KissMeData/091970/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,200000,68611518,663,663,663,663,1028
20240314,195900,68611518,663,663,663,663,0
20240314,195800,68611518,663,663,663,663,0
20240314,195700,68611518,663,663,663,663,0
20240314,195600,68611518,663,663,663,663,0
20240314,195500,68611518,663,663,663,663,0
20240314,195400,68611518,663,663,663,663,0
20240314,195300,68611518,663,663,663,663,0
20240314,195200,68611518,663,663,663,663,0
20240314,195100,68611518,663,663,663,663,0
20240314,195000,68611518,663,663,663,663,0
20240314,194900,68611518,663,663,663,663,0
20240314,194800,68611518,663,663,663,663,0
20240314,194700,68611518,663,663,663,663,0
20240314,194600,68611518,663,663,663,663,0
20240314,194500,68611518,663,663,663,663,0
20240314,194400,68611518,663,663,663,663,0
20240314,194300,68611518,663,663,663,663,0
20240314,194200,68611518,663,663,663,663,0
20240314,194100,68611518,663,663,663,663,0
20240314,194000,68611518,663,663,663,663,0
20240314,193900,68611518,663,663,663,663,0
20240314,193800,68611518,663,663,663,663,0
20240314,193700,68611518,663,663,663,663,0
20240314,193600,68611518,663,663,663,663,0
20240314,193500,68611518,663,663,663,663,0
20240314,193400,68611518,663,663,663,663,0
20240314,193300,68611518,663,663,663,663,0
20240314,193200,68611518,663,663,663,663,0
20240314,193100,68611518,663,663,663,663,0
20240314,193000,68611518,663,663,663,663,1028
20240314,192900,68611518,663,663,663,663,0
20240314,192800,68611518,663,663,663,663,0
20240314,192700,68611518,663,663,663,663,0
20240314,192600,68611518,663,663,663,663,0
20240314,192500,68611518,663,663,663,663,0
20240314,192400,68611518,663,663,663,663,0
20240314,192300,68611518,663,663,663,663,0
20240314,192200,68611518,663,663,663,663,0
20240314,192100,68611518,663,663,663,663,0
20240314,192000,68611518,663,663,663,663,0
20240314,191900,68611518,663,663,663,663,0
20240314,191800,68611518,663,663,663,663,0
20240314,191700,68611518,663,663,663,663,0
20240314,191600,68611518,663,663,663,663,0
20240314,191500,68611518,663,663,663,663,0
20240314,191400,68611518,663,663,663,663,0
20240314,191300,68611518,663,663,663,663,0
20240314,191200,68611518,663,663,663,663,0
20240314,191100,68611518,663,663,663,663,0
20240314,191000,68611518,663,663,663,663,0
20240314,190900,68611518,663,663,663,663,0
20240314,190800,68611518,663,663,663,663,0
20240314,190700,68611518,663,663,663,663,0
20240314,190600,68611518,663,663,663,663,0
20240314,190500,68611518,663,663,663,663,0
20240314,190400,68611518,663,663,663,663,0
20240314,190300,68611518,663,663,663,663,0
20240314,190200,68611518,663,663,663,663,0
20240314,190100,68611518,663,663,663,663,0
20240314,190000,68611518,663,663,663,663,1028
20240314,185900,68611518,663,663,663,663,0
20240314,185800,68611518,663,663,663,663,0
20240314,185700,68611518,663,663,663,663,0
20240314,185600,68611518,663,663,663,663,0
20240314,185500,68611518,663,663,663,663,0
20240314,185400,68611518,663,663,663,663,0
20240314,185300,68611518,663,663,663,663,0
20240314,185200,68611518,663,663,663,663,0
20240314,185100,68611518,663,663,663,663,0
20240314,185000,68611518,663,663,663,663,0
20240314,184900,68611518,663,663,663,663,0
20240314,184800,68611518,663,663,663,663,0
20240314,184700,68611518,663,663,663,663,0
20240314,184600,68611518,663,663,663,663,0
20240314,184500,68611518,663,663,663,663,0
20240314,184400,68611518,663,663,663,663,0
20240314,184300,68611518,663,663,663,663,0
20240314,184200,68611518,663,663,663,663,0
20240314,184100,68611518,663,663,663,663,0
20240314,184000,68611518,663,663,663,663,0
20240314,183900,68611518,663,663,663,663,0
20240314,183800,68611518,663,663,663,663,0
20240314,183700,68611518,663,663,663,663,0
20240314,183600,68611518,663,663,663,663,0
20240314,183500,68611518,663,663,663,663,0
20240314,183400,68611518,663,663,663,663,0
20240314,183300,68611518,663,663,663,663,0
20240314,183200,68611518,663,663,663,663,0
20240314,183100,68611518,663,663,663,663,0
20240314,183000,68611518,663,663,663,663,1028
20240314,182900,68611518,663,663,663,663,0
20240314,182800,68611518,663,663,663,663,0
20240314,182700,68611518,663,663,663,663,0
20240314,182600,68611518,663,663,663,663,0
20240314,182500,68611518,663,663,663,663,0
20240314,182400,68611518,663,663,663,663,0
20240314,182300,68611518,663,663,663,663,0
20240314,182200,68611518,663,663,663,663,0
20240314,182100,68611518,663,663,663,663,0
20240314,182000,68611518,663,663,663,663,0
20240314,181900,68611518,663,663,663,663,0
20240314,181800,68611518,663,663,663,663,0
20240314,181700,68611518,663,663,663,663,0
20240314,181600,68611518,663,663,663,663,0
20240314,181500,68611518,663,663,663,663,0
20240314,181400,68611518,663,663,663,663,0
20240314,181300,68611518,663,663,663,663,0
20240314,181200,68611518,663,663,663,663,0
20240314,181100,68611518,663,663,663,663,0
20240314,181000,68611518,663,663,663,663,0
20240314,180900,68611518,663,663,663,663,0
20240314,180800,68611518,663,663,663,663,0
20240314,180700,68611518,663,663,663,663,0
20240314,180600,68611518,663,663,663,663,0
20240314,180500,68611518,663,663,663,663,0
20240314,180400,68611518,663,663,663,663,0
20240314,180300,68611518,663,663,663,663,0
20240314,180200,68611518,663,663,663,663,0
20240314,180100,68611518,663,663,663,663,0
20240314,180000,68611518,663,663,663,663,1028
20240314,175900,68611518,663,663,663,663,0
20240314,175800,68611518,663,663,663,663,0
20240314,175700,68611518,663,663,663,663,0
20240314,175600,68611518,663,663,663,663,0
20240314,175500,68611518,663,663,663,663,0
20240314,175400,68611518,663,663,663,663,0
20240314,175300,68611518,663,663,663,663,0
20240314,175200,68611518,663,663,663,663,0
20240314,175100,68611518,663,663,663,663,0
20240314,175000,68611518,663,663,663,663,0
20240314,174900,68611518,663,663,663,663,0
20240314,174800,68611518,663,663,663,663,0
20240314,174700,68611518,663,663,663,663,0
20240314,174600,68611518,663,663,663,663,0
20240314,174500,68611518,663,663,663,663,0
20240314,174400,68611518,663,663,663,663,0
20240314,174300,68611518,663,663,663,663,0
20240314,174200,68611518,663,663,663,663,0
20240314,174100,68611518,663,663,663,663,0
20240314,174000,68611518,663,663,663,663,0
20240314,173900,68611518,663,663,663,663,0
20240314,173800,68611518,663,663,663,663,0
20240314,173700,68611518,663,663,663,663,0
20240314,173600,68611518,663,663,663,663,0
20240314,173500,68611518,663,663,663,663,0
20240314,173400,68611518,663,663,663,663,0
20240314,173300,68611518,663,663,663,663,0
20240314,173200,68611518,663,663,663,663,0
20240314,173100,68611518,663,663,663,663,0
20240314,173000,68611518,663,663,663,663,1028
20240314,172900,68611518,663,663,663,663,0
20240314,172800,68611518,663,663,663,663,0
20240314,172700,68611518,663,663,663,663,0
20240314,172600,68611518,663,663,663,663,0
20240314,172500,68611518,663,663,663,663,0
20240314,172400,68611518,663,663,663,663,0
20240314,172300,68611518,663,663,663,663,0
20240314,172200,68611518,663,663,663,663,0
20240314,172100,68611518,663,663,663,663,0
20240314,172000,68611518,663,663,663,663,0
20240314,171900,68611518,663,663,663,663,0
20240314,171800,68611518,663,663,663,663,0
20240314,171700,68611518,663,663,663,663,0
20240314,171600,68611518,663,663,663,663,0
20240314,171500,68611518,663,663,663,663,0
20240314,171400,68611518,663,663,663,663,0
20240314,171300,68611518,663,663,663,663,0
20240314,171200,68611518,663,663,663,663,0
20240314,171100,68611518,663,663,663,663,0
20240314,171000,68611518,663,663,663,663,0
20240314,170900,68611518,663,663,663,663,0
20240314,170800,68611518,663,663,663,663,0
20240314,170700,68611518,663,663,663,663,0
20240314,170600,68611518,663,663,663,663,0
20240314,170500,68611518,663,663,663,663,0
20240314,170400,68611518,663,663,663,663,0
20240314,170300,68611518,663,663,663,663,0
20240314,170200,68611518,663,663,663,663,0
20240314,170100,68611518,663,663,663,663,0
20240314,170000,68611518,663,663,663,663,1028
20240314,165900,68611518,663,663,663,663,0
20240314,165800,68611518,663,663,663,663,0
20240314,165700,68611518,663,663,663,663,0
20240314,165600,68611518,663,663,663,663,0
20240314,165500,68611518,663,663,663,663,0
20240314,165400,68611518,663,663,663,663,0
20240314,165300,68611518,663,663,663,663,0
20240314,165200,68611518,663,663,663,663,0
20240314,165100,68611518,663,663,663,663,0
20240314,165000,68611518,663,663,663,663,0
20240314,164900,68611518,663,663,663,663,0
20240314,164800,68611518,663,663,663,663,0
20240314,164700,68611518,663,663,663,663,0
20240314,164600,68611518,663,663,663,663,0
20240314,164500,68611518,663,663,663,663,0
20240314,164400,68611518,663,663,663,663,0
20240314,164300,68611518,663,663,663,663,0
20240314,164200,68611518,663,663,663,663,0
20240314,164100,68611518,663,663,663,663,0
20240314,164000,68611518,663,663,663,663,0
20240314,163900,68611518,663,663,663,663,0
20240314,163800,68611518,663,663,663,663,0
20240314,163700,68611518,663,663,663,663,0
20240314,163600,68611518,663,663,663,663,0
20240314,163500,68611518,663,663,663,663,0
20240314,163400,68611518,663,663,663,663,0
20240314,163300,68611518,663,663,663,663,0
20240314,163200,68611518,663,663,663,663,0
20240314,163100,68611518,663,663,663,663,0
20240314,163000,68611518,663,663,663,663,1028
20240314,162900,68611518,663,663,663,663,0
20240314,162800,68611518,663,663,663,663,0
20240314,162700,68611518,663,663,663,663,0
20240314,162600,68611518,663,663,663,663,0
20240314,162500,68611518,663,663,663,663,0
20240314,162400,68611518,663,663,663,663,0
20240314,162300,68611518,663,663,663,663,0
20240314,162200,68611518,663,663,663,663,0
20240314,162100,68611518,663,663,663,663,0
20240314,162000,68611518,663,663,663,663,0
20240314,161900,68611518,663,663,663,663,0
20240314,161800,68611518,663,663,663,663,0
20240314,161700,68611518,663,663,663,663,0
20240314,161600,68611518,663,663,663,663,0
20240314,161500,68611518,663,663,663,663,0
20240314,161400,68611518,663,663,663,663,0
20240314,161300,68611518,663,663,663,663,0
20240314,161200,68611518,663,663,663,663,0
20240314,161100,68611518,663,663,663,663,0
20240314,161000,68611518,663,663,663,663,0
20240314,160900,68611518,663,663,663,663,0
20240314,160800,68611518,663,663,663,663,0
20240314,160700,68611518,663,663,663,663,0
20240314,160600,68611518,663,663,663,663,0
20240314,160500,68611518,663,663,663,663,0
20240314,160400,68611518,663,663,663,663,0
20240314,160300,68611518,663,663,663,663,0
20240314,160200,68611518,663,663,663,663,0
20240314,160100,68611518,663,663,663,663,0
20240314,160000,68611518,663,663,663,663,1028
20240314,155900,68611518,663,663,663,663,0
20240314,155800,68611518,663,663,663,663,0
20240314,155700,68611518,663,663,663,663,0
20240314,155600,68611518,663,663,663,663,0
20240314,155500,68611518,663,663,663,663,0
20240314,155400,68611518,663,663,663,663,0
20240314,155300,68611518,663,663,663,663,0
20240314,155200,68611518,663,663,663,663,0
20240314,155100,68611518,663,663,663,663,0
20240314,155000,68611518,663,663,663,663,0
20240314,154900,68611518,663,663,663,663,0
20240314,154800,68611518,663,663,663,663,0
20240314,154700,68611518,663,663,663,663,0
20240314,154600,68611518,663,663,663,663,0
20240314,154500,68611518,663,663,663,663,0
20240314,154400,68611518,663,663,663,663,0
20240314,154300,68611518,663,663,663,663,0
20240314,154200,68611518,663,663,663,663,0
20240314,154100,68611518,663,663,663,663,0
20240314,154000,68611518,663,663,663,663,0
20240314,153900,68611518,663,663,663,663,0
20240314,153800,68611518,663,663,663,663,0
20240314,153700,68611518,663,663,663,663,0
20240314,153600,68611518,663,663,663,663,0
20240314,153500,68611518,663,663,663,663,0
20240314,153400,68611518,663,663,663,663,0
20240314,153300,68611518,663,663,663,663,0
20240314,153200,68611518,663,663,663,663,0
20240314,153100,68611518,663,663,663,663,0
20240314,153000,68611518,663,663,663,663,2056
20240314,152900,67929954,663,663,663,663,0
20240314,152800,67929954,663,663,663,663,0
20240314,152700,67929954,663,663,663,663,0
20240314,152600,67929954,663,663,663,663,0
20240314,152500,67929954,663,663,663,663,0
20240314,152400,67929954,663,663,663,663,0
20240314,152300,67929954,663,663,663,663,0
20240314,152200,67929954,663,663,663,663,0
20240314,152100,67929954,663,663,663,663,0
20240314,152000,67929954,663,663,663,663,0
20240314,151900,67929954,663,663,663,663,105
20240314,151800,67860339,663,663,663,663,0
20240314,151700,67860339,663,661,663,661,15508
20240314,151600,57604960,661,661,661,661,0
20240314,151500,57604960,661,661,661,661,29
20240314,151400,57585791,661,661,661,661,0
20240314,151300,57585791,661,661,661,661,0
20240314,151200,57585791,661,659,661,659,367
20240314,151100,57343928,661,660,661,660,1208
20240314,151000,56546642,661,660,661,660,14
20240314,150900,56537396,661,661,661,661,0
20240314,150800,56537396,661,661,661,661,0
20240314,150700,56537396,661,661,661,661,910
20240314,150600,55935886,661,661,661,661,8
20240314,150500,55930598,659,660,660,659,10
20240314,150400,55924003,659,660,660,659,319
20240314,150300,55713597,661,661,661,661,0
20240314,150200,55713597,661,661,661,661,0
20240314,150100,55713597,661,661,661,661,0
20240314,150000,55713597,661,661,661,661,6
20240314,145900,55709631,661,661,661,661,0
20240314,145800,55709631,661,661,661,661,0
20240314,145700,55709631,661,661,661,661,0
20240314,145600,55709631,661,661,661,661,4
20240314,145500,55706987,660,660,660,660,0
20240314,145400,55706987,660,660,660,660,823
20240314,145300,55163807,661,661,661,661,5
20240314,145200,55160502,661,661,661,661,0
20240314,145100,55160502,661,661,661,661,0
20240314,145000,55160502,661,661,661,661,0
20240314,144900,55160502,661,661,661,661,0
20240314,144800,55160502,661,660,661,660,18
20240314,144700,55148619,661,660,661,660,225
20240314,144600,55000117,660,661,661,660,182
20240314,144500,54879993,661,660,661,660,5700
20240314,144400,51117983,660,660,661,660,23
20240314,144300,51102798,661,661,661,660,265
20240314,144200,50927640,663,663,663,661,107
20240314,144100,50856709,663,663,663,663,0
20240314,144000,50856709,663,662,663,662,8
20240314,143900,50851406,661,661,661,661,1
20240314,143800,50850745,661,661,661,661,1
20240314,143700,50850084,663,661,663,661,39
20240314,143600,50824297,663,663,663,663,0
20240314,143500,50824297,663,663,663,663,0
20240314,143400,50824297,663,663,663,663,0
20240314,143300,50824297,663,663,663,663,0
20240314,143200,50824297,663,663,663,663,0
20240314,143100,50824297,663,663,663,663,0
20240314,143000,50824297,663,663,663,663,0
20240314,142900,50824297,663,663,663,663,0
20240314,142800,50824297,663,663,663,663,0
20240314,142700,50824297,663,663,663,663,50
20240314,142600,50791147,663,663,663,663,10
20240314,142500,50784517,663,663,663,663,0
20240314,142400,50784517,663,663,663,663,0
20240314,142300,50784517,663,663,663,663,0
20240314,142200,50784517,663,663,663,663,0
20240314,142100,50784517,663,663,663,663,0
20240314,142000,50784517,663,663,663,663,0
20240314,141900,50784517,663,663,663,663,0
20240314,141800,50784517,663,663,663,663,0
20240314,141700,50784517,663,663,663,663,4
20240314,141600,50781865,663,663,663,663,0
20240314,141500,50781865,663,663,663,663,0
20240314,141400,50781865,663,663,663,663,0
20240314,141300,50781865,663,663,663,663,0
20240314,141200,50781865,663,663,663,663,0
20240314,141100,50781865,663,663,663,663,0
20240314,141000,50781865,663,663,663,663,0
20240314,140900,50781865,663,663,663,663,8
20240314,140800,50776561,663,663,663,663,0
20240314,140700,50776561,663,663,663,663,0
20240314,140600,50776561,663,663,663,663,0
20240314,140500,50776561,663,663,663,663,0
20240314,140400,50776561,663,663,663,663,0
20240314,140300,50776561,663,663,663,663,6
20240314,140200,50772583,663,663,663,663,0
20240314,140100,50772583,663,663,663,663,0
20240314,140000,50772583,663,663,663,663,0
20240314,135900,50772583,663,663,663,663,0
20240314,135800,50772583,663,663,663,663,2
20240314,135700,50771257,663,663,663,663,0
20240314,135600,50771257,663,663,663,663,0
20240314,135500,50771257,663,663,663,663,0
20240314,135400,50771257,663,663,663,663,0
20240314,135300,50771257,663,663,663,663,0
20240314,135200,50771257,663,663,663,663,0
20240314,135100,50771257,663,663,663,663,0
20240314,135000,50771257,663,663,663,663,0
20240314,134900,50771257,663,663,663,663,0
20240314,134800,50771257,663,663,663,663,0
20240314,134700,50771257,663,663,663,663,0
20240314,134600,50771257,663,663,663,661,2495
20240314,134500,49122050,662,662,662,662,35
20240314,134400,49098880,663,663,663,663,0
20240314,134300,49098880,663,663,663,663,0
20240314,134200,49098880,663,663,663,663,5
20240314,134100,49095565,662,662,662,662,0
20240314,134000,49095565,662,662,662,662,0
20240314,133900,49095565,662,662,662,662,8
20240314,133800,49090269,662,662,662,662,114
20240314,133700,49014801,662,662,662,662,106
20240314,133600,48944629,662,662,662,662,2918
20240314,133500,47012913,663,663,663,663,0
20240314,133400,47012913,663,663,663,663,0
20240314,133300,47012913,663,663,663,663,5
20240314,133200,47009598,663,663,663,663,5
20240314,133100,47006283,662,662,662,662,0
20240314,133000,47006283,662,662,662,662,5
20240314,132900,47002973,662,662,662,662,5
20240314,132800,46999663,662,663,663,662,139
20240314,132700,46907511,663,663,663,663,19
20240314,132600,46894914,663,663,663,663,18
20240314,132500,46882980,663,665,665,663,518
20240314,132400,46538546,665,665,665,665,0
20240314,132300,46538546,665,665,665,665,0
20240314,132200,46538546,665,665,665,665,0
20240314,132100,46538546,665,665,665,665,0
20240314,132000,46538546,665,665,665,665,0
20240314,131900,46538546,665,665,665,665,0
20240314,131800,46538546,665,665,665,665,0
20240314,131700,46538546,665,665,665,665,0
20240314,131600,46538546,665,665,665,665,0
20240314,131500,46538546,665,665,665,665,0
20240314,131400,46538546,665,665,665,665,1
20240314,131300,46537881,665,665,665,665,0
20240314,131200,46537881,665,665,665,665,0
20240314,131100,46537881,665,665,665,665,0
20240314,131000,46537881,665,665,665,665,0
20240314,130900,46537881,665,665,665,665,0
20240314,130800,46537881,665,665,665,665,4
20240314,130700,46535221,665,665,665,665,1
20240314,130600,46534556,665,665,665,665,0
20240314,130500,46534556,665,662,665,662,35
20240314,130400,46511344,664,664,664,664,37
20240314,130300,46486776,663,663,663,663,0
20240314,130200,46486776,663,664,664,663,1812
20240314,130100,45284634,665,665,665,665,0
20240314,130000,45284634,665,664,665,664,5
20240314,125900,45281310,664,664,664,664,1
20240314,125800,45280646,664,665,665,664,31
20240314,125700,45260032,665,665,665,665,0
20240314,125600,45260032,665,665,665,665,0
20240314,125500,45260032,665,665,665,665,0
20240314,125400,45260032,665,665,665,665,0
20240314,125300,45260032,665,665,665,665,0
20240314,125200,45260032,665,665,665,665,0
20240314,125100,45260032,665,665,665,665,0
20240314,125000,45260032,665,665,665,665,0
20240314,124900,45260032,665,665,665,665,4
20240314,124800,45257372,664,664,664,664,0
20240314,124700,45257372,664,664,664,664,0
20240314,124600,45257372,664,664,664,664,0
20240314,124500,45257372,664,664,664,664,0
20240314,124400,45257372,664,664,664,664,4
20240314,124300,45254716,665,664,665,664,8
20240314,124200,45249399,664,664,664,664,99
20240314,124100,45183663,666,666,666,666,0
20240314,124000,45183663,666,666,666,666,0
20240314,123900,45183663,666,666,666,666,0
20240314,123800,45183663,666,666,666,666,0
20240314,123700,45183663,666,666,666,666,0
20240314,123600,45183663,666,666,666,666,0
20240314,123500,45183663,666,666,666,666,0
20240314,123400,45183663,666,666,666,666,0
20240314,123300,45183663,666,666,666,666,0
20240314,123200,45183663,666,666,666,666,0
20240314,123100,45183663,666,666,666,666,0
20240314,123000,45183663,666,666,666,666,0
20240314,122900,45183663,666,666,666,666,0
20240314,122800,45183663,666,666,666,666,0
20240314,122700,45183663,666,666,666,666,0
20240314,122600,45183663,666,666,666,666,0
20240314,122500,45183663,666,665,666,665,9
20240314,122400,45177677,665,665,665,665,0
20240314,122300,45177677,665,665,665,665,0
20240314,122200,45177677,665,665,665,665,0
20240314,122100,45177677,665,665,665,665,0
20240314,122000,45177677,665,665,665,665,0
20240314,121900,45177677,665,665,665,665,4
20240314,121800,45175017,666,665,666,665,341
20240314,121700,44947912,666,666,666,666,0
20240314,121600,44947912,666,666,666,666,0
20240314,121500,44947912,666,666,666,666,0
20240314,121400,44947912,666,665,666,665,41
20240314,121300,44920643,666,666,666,666,0
20240314,121200,44920643,666,666,666,666,0
20240314,121100,44920643,666,666,666,666,5
20240314,121000,44917313,666,666,666,666,5
20240314,120900,44913983,666,666,666,666,0
20240314,120800,44913983,666,666,666,666,0
20240314,120700,44913983,666,666,666,666,0
20240314,120600,44913983,666,666,666,666,0
20240314,120500,44913983,666,666,666,666,0
20240314,120400,44913983,666,665,666,665,8
20240314,120300,44908658,665,665,665,665,5
20240314,120200,44905333,666,665,666,665,83
20240314,120100,44850059,666,665,666,665,50
20240314,120000,44816805,666,666,666,666,0
20240314,115900,44816805,666,666,666,666,0
20240314,115800,44816805,666,666,666,666,0
20240314,115700,44816805,666,666,666,666,0
20240314,115600,44816805,666,665,666,665,18
20240314,115500,44804834,663,663,663,663,1710
20240314,115400,43671104,663,663,663,663,0
20240314,115300,43671104,663,663,663,663,0
20240314,115200,43671104,663,663,663,663,500
20240314,115100,43339604,665,665,665,665,1
20240314,115000,43338939,666,666,666,666,0
20240314,114900,43338939,666,666,666,666,0
20240314,114800,43338939,666,666,666,666,500
20240314,114700,43005939,666,666,666,666,0
20240314,114600,43005939,666,666,666,666,0
20240314,114500,43005939,666,666,666,666,0
20240314,114400,43005939,666,666,666,666,0
20240314,114300,43005939,666,666,666,666,0
20240314,114200,43005939,666,666,666,666,0
20240314,114100,43005939,666,666,666,666,0
20240314,114000,43005939,666,666,666,666,0
20240314,113900,43005939,666,666,666,666,0
20240314,113800,43005939,666,666,666,666,0
20240314,113700,43005939,666,666,666,666,0
20240314,113600,43005939,666,666,666,666,0
20240314,113500,43005939,666,666,666,666,0
20240314,113400,43005939,666,666,666,666,0
20240314,113300,43005939,666,666,666,666,0
20240314,113200,43005939,666,666,666,666,0
20240314,113100,43005939,666,666,666,666,0
20240314,113000,43005939,666,666,666,666,0
20240314,112900,43005939,666,666,666,666,2
20240314,112800,43004607,664,664,664,664,0
20240314,112700,43004607,664,664,664,664,0
20240314,112600,43004607,664,664,664,664,0
20240314,112500,43004607,664,664,664,664,0
20240314,112400,43004607,664,664,664,664,0
20240314,112300,43004607,664,664,664,664,5
20240314,112200,43001287,663,663,663,663,7
20240314,112100,42996646,666,666,666,666,0
20240314,112000,42996646,666,666,666,666,0
20240314,111900,42996646,666,666,666,666,0
20240314,111800,42996646,666,666,666,666,37
20240314,111700,42972004,666,664,666,664,5756
20240314,111600,39138804,666,664,666,664,1080
20240314,111500,38420286,665,665,665,665,3000
20240314,111400,36425286,665,662,665,662,7
20240314,111300,36420646,665,665,665,665,0
20240314,111200,36420646,665,665,665,665,0
20240314,111100,36420646,665,665,665,665,0
20240314,111000,36420646,665,664,665,664,4
20240314,110900,36417989,665,665,665,665,0
20240314,110800,36417989,665,663,665,662,100
20240314,110700,36351663,661,661,661,661,0
20240314,110600,36351663,661,662,662,661,1036
20240314,110500,35665867,664,664,664,664,0
20240314,110400,35665867,664,664,664,664,0
20240314,110300,35665867,664,664,664,664,0
20240314,110200,35665867,664,664,664,664,0
20240314,110100,35665867,664,664,664,664,0
20240314,110000,35665867,664,664,664,664,20
20240314,105900,35652587,664,664,664,664,0
20240314,105800,35652587,664,664,664,664,7
20240314,105700,35647939,664,664,664,664,0
20240314,105600,35647939,664,664,664,664,0
20240314,105500,35647939,664,664,664,664,1
20240314,105400,35647275,661,661,661,661,0
20240314,105300,35647275,661,661,661,661,0
20240314,105200,35647275,661,661,661,661,0
20240314,105100,35647275,661,661,661,661,13
20240314,105000,35638682,661,662,662,661,10
20240314,104900,35632067,661,661,661,661,0
20240314,104800,35632067,661,661,661,661,0
20240314,104700,35632067,661,661,661,661,0
20240314,104600,35632067,661,661,661,661,0
20240314,104500,35632067,661,661,661,661,0
20240314,104400,35632067,661,661,661,661,0
20240314,104300,35632067,661,661,661,661,0
20240314,104200,35632067,661,661,661,661,4
20240314,104100,35629423,662,662,662,662,12
20240314,104000,35621479,662,663,663,662,113
20240314,103900,35546643,662,662,662,662,0
20240314,103800,35546643,662,662,662,662,0
20240314,103700,35546643,662,662,662,662,0
20240314,103600,35546643,662,662,662,662,0
20240314,103500,35546643,662,662,662,662,1
20240314,103400,35545981,662,668,668,662,14375
20240314,103300,25996330,669,669,669,669,0
20240314,103200,25996330,669,669,669,669,0
20240314,103100,25996330,669,669,669,669,0
20240314,103000,25996330,669,669,669,669,0
20240314,102900,25996330,669,669,669,669,0
20240314,102800,25996330,669,669,669,669,0
20240314,102700,25996330,669,669,669,669,0
20240314,102600,25996330,669,669,669,669,0
20240314,102500,25996330,669,669,669,669,0
20240314,102400,25996330,669,669,669,669,0
20240314,102300,25996330,669,669,669,669,0
20240314,102200,25996330,669,669,669,669,0
20240314,102100,25996330,669,669,669,669,0
20240314,102000,25996330,669,669,669,669,0
20240314,101900,25996330,669,669,669,669,0
20240314,101800,25996330,669,669,669,669,0
20240314,101700,25996330,669,669,669,669,0
20240314,101600,25996330,669,669,669,669,0
20240314,101500,25996330,669,669,669,669,0
20240314,101400,25996330,669,669,669,669,0
20240314,101300,25996330,669,669,669,669,0
20240314,101200,25996330,669,669,669,669,2
20240314,101100,25994992,672,672,672,672,0
20240314,101000,25994992,672,672,672,672,0
20240314,100900,25994992,672,672,672,672,0
20240314,100800,25994992,672,672,672,672,0
20240314,100700,25994992,672,672,672,672,0
20240314,100600,25994992,672,672,672,672,0
20240314,100500,25994992,672,672,672,672,0
20240314,100400,25994992,672,672,672,672,3
20240314,100300,25992976,672,672,672,672,20
20240314,100200,25979536,668,668,668,668,0
20240314,100100,25979536,668,668,668,668,0
20240314,100000,25979536,668,672,672,668,191
20240314,095900,25851884,670,670,670,670,0
20240314,095800,25851884,670,670,670,670,200
20240314,095700,25717884,672,672,672,672,0
20240314,095600,25717884,672,672,672,672,0
20240314,095500,25717884,672,672,672,672,1
20240314,095400,25717212,672,672,672,672,5
20240314,095300,25713852,667,667,667,667,0
20240314,095200,25713852,667,667,667,667,0
20240314,095100,25713852,667,672,672,667,7
20240314,095000,25709173,672,672,672,672,1
20240314,094900,25708501,674,674,674,674,0
20240314,094800,25708501,674,667,674,667,34
20240314,094700,25685699,667,665,668,665,1926
20240314,094600,24404904,669,670,670,669,40
20240314,094500,24378134,670,670,670,670,0
20240314,094400,24378134,670,670,670,670,6
20240314,094300,24374114,665,675,675,665,797
20240314,094200,23837402,675,675,675,675,0
20240314,094100,23837402,675,675,675,675,0
20240314,094000,23837402,675,675,675,675,0
20240314,093900,23837402,675,675,675,675,0
20240314,093800,23837402,675,673,675,673,10
20240314,093700,23830654,675,674,675,674,10
20240314,093600,23823908,675,675,675,675,0
20240314,093500,23823908,675,673,675,672,148
20240314,093400,23724264,670,671,671,670,2113
20240314,093300,22307534,678,678,678,678,0
20240314,093200,22307534,678,678,678,678,0
20240314,093100,22307534,678,676,678,676,105
20240314,093000,22236552,678,677,678,677,10
20240314,092900,22229777,677,677,677,677,20
20240314,092800,22216237,679,679,679,679,700
20240314,092700,21740937,679,679,679,679,0
20240314,092600,21740937,679,679,679,679,0
20240314,092500,21740937,679,679,679,679,0
20240314,092400,21740937,679,679,679,679,0
20240314,092300,21740937,679,679,679,679,0
20240314,092200,21740937,679,678,679,677,14
20240314,092100,21731445,678,678,678,678,1
20240314,092000,21730767,675,675,675,675,360
20240314,091900,21487767,675,675,675,675,0
20240314,091800,21487767,675,675,675,675,0
20240314,091700,21487767,675,675,675,675,0
20240314,091600,21487767,675,677,677,675,2120
20240314,091500,20056655,678,678,678,678,673
20240314,091400,19600361,684,684,684,684,2
20240314,091300,19598993,678,678,678,678,906
20240314,091200,18984725,678,683,683,678,20000
20240314,091100,5415132,683,683,683,683,0
20240314,091000,5415132,683,683,683,683,50
20240314,090900,5380982,685,685,685,685,0
20240314,090800,5380982,685,685,685,685,84
20240314,090700,5323442,691,691,691,691,0
20240314,090600,5323442,691,691,691,691,0
20240314,090500,5323442,691,691,691,691,0
20240314,090400,5323442,691,691,691,691,0
20240314,090300,5323442,691,688,691,688,1203
20240314,090200,4493700,691,683,691,683,650
20240314,090100,4049054,679,680,682,679,622
20240314,090000,3625876,695,679,695,679,5340