KissMeData/091970/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194700,59370721,654,654,654,654,1127
20240315,194600,59370721,654,654,654,654,0
20240315,194500,59370721,654,654,654,654,0
20240315,194400,59370721,654,654,654,654,0
20240315,194300,59370721,654,654,654,654,0
20240315,194200,59370721,654,654,654,654,0
20240315,194100,59370721,654,654,654,654,0
20240315,194000,59370721,654,654,654,654,0
20240315,193900,59370721,654,654,654,654,0
20240315,193800,59370721,654,654,654,654,0
20240315,193700,59370721,654,654,654,654,0
20240315,193600,59370721,654,654,654,654,0
20240315,193500,59370721,654,654,654,654,0
20240315,193400,59370721,654,654,654,654,0
20240315,193300,59370721,654,654,654,654,0
20240315,193200,59370721,654,654,654,654,0
20240315,193100,59370721,654,654,654,654,0
20240315,193000,59370721,654,654,654,654,0
20240315,192900,59370721,654,654,654,654,0
20240315,192800,59370721,654,654,654,654,0
20240315,192700,59370721,654,654,654,654,0
20240315,192600,59370721,654,654,654,654,0
20240315,192500,59370721,654,654,654,654,0
20240315,192400,59370721,654,654,654,654,0
20240315,192300,59370721,654,654,654,654,0
20240315,192200,59370721,654,654,654,654,0
20240315,192100,59370721,654,654,654,654,0
20240315,192000,59370721,654,654,654,654,0
20240315,191900,59370721,654,654,654,654,0
20240315,191800,59370721,654,654,654,654,0
20240315,191700,59370721,654,654,654,654,1127
20240315,191600,59370721,654,654,654,654,0
20240315,191500,59370721,654,654,654,654,0
20240315,191400,59370721,654,654,654,654,0
20240315,191300,59370721,654,654,654,654,0
20240315,191200,59370721,654,654,654,654,0
20240315,191100,59370721,654,654,654,654,0
20240315,191000,59370721,654,654,654,654,0
20240315,190900,59370721,654,654,654,654,0
20240315,190800,59370721,654,654,654,654,0
20240315,190700,59370721,654,654,654,654,0
20240315,190600,59370721,654,654,654,654,0
20240315,190500,59370721,654,654,654,654,0
20240315,190400,59370721,654,654,654,654,0
20240315,190300,59370721,654,654,654,654,0
20240315,190200,59370721,654,654,654,654,0
20240315,190100,59370721,654,654,654,654,0
20240315,190000,59370721,654,654,654,654,0
20240315,185900,59370721,654,654,654,654,0
20240315,185800,59370721,654,654,654,654,0
20240315,185700,59370721,654,654,654,654,0
20240315,185600,59370721,654,654,654,654,0
20240315,185500,59370721,654,654,654,654,0
20240315,185400,59370721,654,654,654,654,0
20240315,185300,59370721,654,654,654,654,0
20240315,185200,59370721,654,654,654,654,0
20240315,185100,59370721,654,654,654,654,0
20240315,185000,59370721,654,654,654,654,0
20240315,184900,59370721,654,654,654,654,0
20240315,184800,59370721,654,654,654,654,0
20240315,184700,59370721,654,654,654,654,1127
20240315,184600,59370721,654,654,654,654,0
20240315,184500,59370721,654,654,654,654,0
20240315,184400,59370721,654,654,654,654,0
20240315,184300,59370721,654,654,654,654,0
20240315,184200,59370721,654,654,654,654,0
20240315,184100,59370721,654,654,654,654,0
20240315,184000,59370721,654,654,654,654,0
20240315,183900,59370721,654,654,654,654,0
20240315,183800,59370721,654,654,654,654,0
20240315,183700,59370721,654,654,654,654,0
20240315,183600,59370721,654,654,654,654,0
20240315,183500,59370721,654,654,654,654,0
20240315,183400,59370721,654,654,654,654,0
20240315,183300,59370721,654,654,654,654,0
20240315,183200,59370721,654,654,654,654,0
20240315,183100,59370721,654,654,654,654,0
20240315,183000,59370721,654,654,654,654,0
20240315,182900,59370721,654,654,654,654,0
20240315,182800,59370721,654,654,654,654,0
20240315,182700,59370721,654,654,654,654,0
20240315,182600,59370721,654,654,654,654,0
20240315,182500,59370721,654,654,654,654,0
20240315,182400,59370721,654,654,654,654,0
20240315,182300,59370721,654,654,654,654,0
20240315,182200,59370721,654,654,654,654,0
20240315,182100,59370721,654,654,654,654,0
20240315,182000,59370721,654,654,654,654,0
20240315,181900,59370721,654,654,654,654,0
20240315,181800,59370721,654,654,654,654,0
20240315,181700,59370721,654,654,654,654,1127
20240315,181600,59370721,654,654,654,654,0
20240315,181500,59370721,654,654,654,654,0
20240315,181400,59370721,654,654,654,654,0
20240315,181300,59370721,654,654,654,654,0
20240315,181200,59370721,654,654,654,654,0
20240315,181100,59370721,654,654,654,654,0
20240315,181000,59370721,654,654,654,654,0
20240315,180900,59370721,654,654,654,654,0
20240315,180800,59370721,654,654,654,654,0
20240315,180700,59370721,654,654,654,654,0
20240315,180600,59370721,654,654,654,654,0
20240315,180500,59370721,654,654,654,654,0
20240315,180400,59370721,654,654,654,654,0
20240315,180300,59370721,654,654,654,654,0
20240315,180200,59370721,654,654,654,654,0
20240315,180100,59370721,654,654,654,654,0
20240315,180000,59370721,654,654,654,654,0
20240315,175900,59370721,654,654,654,654,0
20240315,175800,59370721,654,654,654,654,0
20240315,175700,59370721,654,654,654,654,0
20240315,175600,59370721,654,654,654,654,0
20240315,175500,59370721,654,654,654,654,0
20240315,175400,59370721,654,654,654,654,0
20240315,175300,59370721,654,654,654,654,0
20240315,175200,59370721,654,654,654,654,0
20240315,175100,59370721,654,654,654,654,0
20240315,175000,59370721,654,654,654,654,0
20240315,174900,59370721,654,654,654,654,0
20240315,174800,59370721,654,654,654,654,0
20240315,174700,59370721,654,654,654,654,1127
20240315,174600,59370721,654,654,654,654,0
20240315,174500,59370721,654,654,654,654,0
20240315,174400,59370721,654,654,654,654,0
20240315,174300,59370721,654,654,654,654,0
20240315,174200,59370721,654,654,654,654,0
20240315,174100,59370721,654,654,654,654,0
20240315,174000,59370721,654,654,654,654,0
20240315,173900,59370721,654,654,654,654,0
20240315,173800,59370721,654,654,654,654,0
20240315,173700,59370721,654,654,654,654,0
20240315,173600,59370721,654,654,654,654,0
20240315,173500,59370721,654,654,654,654,0
20240315,173400,59370721,654,654,654,654,0
20240315,173300,59370721,654,654,654,654,0
20240315,173200,59370721,654,654,654,654,0
20240315,173100,59370721,654,654,654,654,0
20240315,173000,59370721,654,654,654,654,0
20240315,172900,59370721,654,654,654,654,0
20240315,172800,59370721,654,654,654,654,0
20240315,172700,59370721,654,654,654,654,0
20240315,172600,59370721,654,654,654,654,0
20240315,172500,59370721,654,654,654,654,0
20240315,172400,59370721,654,654,654,654,0
20240315,172300,59370721,654,654,654,654,0
20240315,172200,59370721,654,654,654,654,0
20240315,172100,59370721,654,654,654,654,0
20240315,172000,59370721,654,654,654,654,0
20240315,171900,59370721,654,654,654,654,0
20240315,171800,59370721,654,654,654,654,0
20240315,171700,59370721,654,654,654,654,1127
20240315,171600,59370721,654,654,654,654,0
20240315,171500,59370721,654,654,654,654,0
20240315,171400,59370721,654,654,654,654,0
20240315,171300,59370721,654,654,654,654,0
20240315,171200,59370721,654,654,654,654,0
20240315,171100,59370721,654,654,654,654,0
20240315,171000,59370721,654,654,654,654,0
20240315,170900,59370721,654,654,654,654,0
20240315,170800,59370721,654,654,654,654,0
20240315,170700,59370721,654,654,654,654,0
20240315,170600,59370721,654,654,654,654,0
20240315,170500,59370721,654,654,654,654,0
20240315,170400,59370721,654,654,654,654,0
20240315,170300,59370721,654,654,654,654,0
20240315,170200,59370721,654,654,654,654,0
20240315,170100,59370721,654,654,654,654,0
20240315,170000,59370721,654,654,654,654,0
20240315,165900,59370721,654,654,654,654,0
20240315,165800,59370721,654,654,654,654,0
20240315,165700,59370721,654,654,654,654,0
20240315,165600,59370721,654,654,654,654,0
20240315,165500,59370721,654,654,654,654,0
20240315,165400,59370721,654,654,654,654,0
20240315,165300,59370721,654,654,654,654,0
20240315,165200,59370721,654,654,654,654,0
20240315,165100,59370721,654,654,654,654,0
20240315,165000,59370721,654,654,654,654,0
20240315,164900,59370721,654,654,654,654,0
20240315,164800,59370721,654,654,654,654,0
20240315,164700,59370721,654,654,654,654,1127
20240315,164600,59370721,654,654,654,654,0
20240315,164500,59370721,654,654,654,654,0
20240315,164400,59370721,654,654,654,654,0
20240315,164300,59370721,654,654,654,654,0
20240315,164200,59370721,654,654,654,654,0
20240315,164100,59370721,654,654,654,654,0
20240315,164000,59370721,654,654,654,654,0
20240315,163900,59370721,654,654,654,654,0
20240315,163800,59370721,654,654,654,654,0
20240315,163700,59370721,654,654,654,654,0
20240315,163600,59370721,654,654,654,654,0
20240315,163500,59370721,654,654,654,654,0
20240315,163400,59370721,654,654,654,654,0
20240315,163300,59370721,654,654,654,654,0
20240315,163200,59370721,654,654,654,654,0
20240315,163100,59370721,654,654,654,654,0
20240315,163000,59370721,654,654,654,654,0
20240315,162900,59370721,654,654,654,654,0
20240315,162800,59370721,654,654,654,654,0
20240315,162700,59370721,654,654,654,654,0
20240315,162600,59370721,654,654,654,654,0
20240315,162500,59370721,654,654,654,654,0
20240315,162400,59370721,654,654,654,654,0
20240315,162300,59370721,654,654,654,654,0
20240315,162200,59370721,654,654,654,654,0
20240315,162100,59370721,654,654,654,654,0
20240315,162000,59370721,654,654,654,654,0
20240315,161900,59370721,654,654,654,654,0
20240315,161800,59370721,654,654,654,654,0
20240315,161700,59370721,654,654,654,654,1127
20240315,161600,59370721,654,654,654,654,0
20240315,161500,59370721,654,654,654,654,0
20240315,161400,59370721,654,654,654,654,0
20240315,161300,59370721,654,654,654,654,0
20240315,161200,59370721,654,654,654,654,0
20240315,161100,59370721,654,654,654,654,0
20240315,161000,59370721,654,654,654,654,0
20240315,160900,59370721,654,654,654,654,0
20240315,160800,59370721,654,654,654,654,0
20240315,160700,59370721,654,654,654,654,0
20240315,160600,59370721,654,654,654,654,0
20240315,160500,59370721,654,654,654,654,0
20240315,160400,59370721,654,654,654,654,0
20240315,160300,59370721,654,654,654,654,0
20240315,160200,59370721,654,654,654,654,0
20240315,160100,59370721,654,654,654,654,0
20240315,160000,59370721,654,654,654,654,0
20240315,155900,59370721,654,654,654,654,0
20240315,155800,59370721,654,654,654,654,0
20240315,155700,59370721,654,654,654,654,0
20240315,155600,59370721,654,654,654,654,0
20240315,155500,59370721,654,654,654,654,0
20240315,155400,59370721,654,654,654,654,0
20240315,155300,59370721,654,654,654,654,0
20240315,155200,59370721,654,654,654,654,0
20240315,155100,59370721,654,654,654,654,0
20240315,155000,59370721,654,654,654,654,0
20240315,154900,59370721,654,654,654,654,0
20240315,154800,59370721,654,654,654,654,0
20240315,154700,59370721,654,654,654,654,1127
20240315,154600,59370721,654,654,654,654,0
20240315,154500,59370721,654,654,654,654,0
20240315,154400,59370721,654,654,654,654,0
20240315,154300,59370721,654,654,654,654,0
20240315,154200,59370721,654,654,654,654,0
20240315,154100,59370721,654,654,654,654,0
20240315,154000,59370721,654,654,654,654,0
20240315,153900,59370721,654,654,654,654,0
20240315,153800,59370721,654,654,654,654,0
20240315,153700,59370721,654,654,654,654,0
20240315,153600,59370721,654,654,654,654,0
20240315,153500,59370721,654,654,654,654,0
20240315,153400,59370721,654,654,654,654,0
20240315,153300,59370721,654,654,654,654,0
20240315,153200,59370721,654,654,654,654,0
20240315,153100,59370721,654,654,654,654,0
20240315,153000,59370721,654,654,654,654,1127
20240315,152900,58633663,655,655,655,655,0
20240315,152800,58633663,655,655,655,655,0
20240315,152700,58633663,655,655,655,655,0
20240315,152600,58633663,655,655,655,655,0
20240315,152500,58633663,655,655,655,655,0
20240315,152400,58633663,655,655,655,655,0
20240315,152300,58633663,655,655,655,655,0
20240315,152200,58633663,655,655,655,655,0
20240315,152100,58633663,655,655,655,655,0
20240315,152000,58633663,655,655,655,655,0
20240315,151900,58633663,655,655,655,655,220
20240315,151800,58489563,654,654,654,654,0
20240315,151700,58489563,654,654,654,654,6335
20240315,151600,54346473,654,654,654,654,1310
20240315,151500,53489733,654,654,654,654,0
20240315,151400,53489733,654,653,654,652,7872
20240315,151300,48341462,653,651,653,651,408
20240315,151200,48075826,651,651,651,651,0
20240315,151100,48075826,651,651,651,651,0
20240315,151000,48075826,651,650,651,650,8
20240315,150900,48070625,651,651,651,651,0
20240315,150800,48070625,651,651,651,651,0
20240315,150700,48070625,651,651,651,651,0
20240315,150600,48070625,651,650,651,650,4
20240315,150500,48068023,650,650,650,650,0
20240315,150400,48068023,650,650,650,650,0
20240315,150300,48068023,650,650,650,650,0
20240315,150200,48068023,650,650,650,650,1
20240315,150100,48067373,649,649,649,648,148
20240315,150000,47971322,651,651,651,651,0
20240315,145900,47971322,651,651,651,651,5
20240315,145800,47968067,651,651,651,651,0
20240315,145700,47968067,651,651,651,651,0
20240315,145600,47968067,651,651,651,651,0
20240315,145500,47968067,651,651,651,651,0
20240315,145400,47968067,651,651,651,651,0
20240315,145300,47968067,651,651,651,651,2
20240315,145200,47966765,652,652,652,652,0
20240315,145100,47966765,652,652,652,652,0
20240315,145000,47966765,652,652,652,652,0
20240315,144900,47966765,652,652,652,652,0
20240315,144800,47966765,652,652,652,652,0
20240315,144700,47966765,652,652,652,652,0
20240315,144600,47966765,652,652,652,652,0
20240315,144500,47966765,652,652,652,652,0
20240315,144400,47966765,652,652,652,652,0
20240315,144300,47966765,652,652,652,652,0
20240315,144200,47966765,652,652,652,652,0
20240315,144100,47966765,652,652,652,652,0
20240315,144000,47966765,652,652,652,652,0
20240315,143900,47966765,652,649,652,649,79
20240315,143800,47915489,649,649,649,649,52
20240315,143700,47881741,653,653,653,653,0
20240315,143600,47881741,653,653,653,653,0
20240315,143500,47881741,653,653,653,653,0
20240315,143400,47881741,653,653,653,653,0
20240315,143300,47881741,653,653,653,653,0
20240315,143200,47881741,653,653,653,653,0
20240315,143100,47881741,653,653,653,653,0
20240315,143000,47881741,653,653,653,653,2
20240315,142900,47880435,653,653,653,653,0
20240315,142800,47880435,653,653,653,653,0
20240315,142700,47880435,653,653,653,653,0
20240315,142600,47880435,653,653,653,653,0
20240315,142500,47880435,653,653,653,653,0
20240315,142400,47880435,653,653,653,653,3
20240315,142300,47878476,653,653,653,653,0
20240315,142200,47878476,653,653,653,653,0
20240315,142100,47878476,653,653,653,653,4
20240315,142000,47875864,654,654,654,654,0
20240315,141900,47875864,654,654,654,654,0
20240315,141800,47875864,654,654,654,654,0
20240315,141700,47875864,654,654,654,654,0
20240315,141600,47875864,654,654,654,654,0
20240315,141500,47875864,654,654,654,654,0
20240315,141400,47875864,654,654,654,654,0
20240315,141300,47875864,654,654,654,654,0
20240315,141200,47875864,654,654,654,654,0
20240315,141100,47875864,654,654,654,654,0
20240315,141000,47875864,654,654,654,654,0
20240315,140900,47875864,654,654,654,654,1
20240315,140800,47875210,654,654,654,654,0
20240315,140700,47875210,654,654,654,654,0
20240315,140600,47875210,654,654,654,654,0
20240315,140500,47875210,654,654,654,654,4
20240315,140400,47872594,649,649,649,649,1
20240315,140300,47871945,650,650,650,650,3372
20240315,140200,45680145,650,654,654,650,6900
20240315,140100,41193017,655,655,655,655,11
20240315,140000,41185812,656,656,656,656,0
20240315,135900,41185812,656,656,656,656,0
20240315,135800,41185812,656,656,656,656,0
20240315,135700,41185812,656,656,656,656,0
20240315,135600,41185812,656,656,656,656,0
20240315,135500,41185812,656,656,656,656,0
20240315,135400,41185812,656,656,656,656,1
20240315,135300,41185156,656,656,656,656,10
20240315,135200,41178596,657,657,657,657,0
20240315,135100,41178596,657,657,657,657,0
20240315,135000,41178596,657,657,657,657,0
20240315,134900,41178596,657,657,657,657,0
20240315,134800,41178596,657,657,657,657,0
20240315,134700,41178596,657,657,657,657,0
20240315,134600,41178596,657,657,657,657,2731
20240315,134500,39384329,657,657,657,657,1637
20240315,134400,38308820,657,657,657,657,0
20240315,134300,38308820,657,657,657,657,0
20240315,134200,38308820,657,657,657,657,0
20240315,134100,38308820,657,657,657,657,0
20240315,134000,38308820,657,657,657,657,0
20240315,133900,38308820,657,657,657,657,0
20240315,133800,38308820,657,657,657,657,106
20240315,133700,38239178,656,656,656,656,0
20240315,133600,38239178,656,656,656,656,0
20240315,133500,38239178,656,656,656,656,942
20240315,133400,37621226,656,656,656,656,0
20240315,133300,37621226,656,656,656,656,0
20240315,133200,37621226,656,656,656,656,0
20240315,133100,37621226,656,656,656,656,0
20240315,133000,37621226,656,656,656,656,0
20240315,132900,37621226,656,656,656,656,0
20240315,132800,37621226,656,656,656,656,0
20240315,132700,37621226,656,656,656,656,0
20240315,132600,37621226,656,656,656,656,0
20240315,132500,37621226,656,655,656,655,10000
20240315,132400,31064933,655,655,655,655,0
20240315,132300,31064933,655,655,655,655,0
20240315,132200,31064933,655,655,655,655,0
20240315,132100,31064933,655,655,655,655,0
20240315,132000,31064933,655,655,655,655,0
20240315,131900,31064933,655,655,655,655,0
20240315,131800,31064933,655,655,655,655,0
20240315,131700,31064933,655,655,655,655,0
20240315,131600,31064933,655,655,655,655,0
20240315,131500,31064933,655,655,655,655,0
20240315,131400,31064933,655,655,655,655,0
20240315,131300,31064933,655,655,655,655,10
20240315,131200,31058383,655,655,655,655,0
20240315,131100,31058383,655,655,655,655,6
20240315,131000,31054453,656,656,656,656,0
20240315,130900,31054453,656,656,656,656,0
20240315,130800,31054453,656,656,656,656,0
20240315,130700,31054453,656,656,656,656,0
20240315,130600,31054453,656,656,656,656,0
20240315,130500,31054453,656,656,656,656,0
20240315,130400,31054453,656,656,656,656,0
20240315,130300,31054453,656,656,656,656,0
20240315,130200,31054453,656,656,656,656,0
20240315,130100,31054453,656,656,656,656,0
20240315,130000,31054453,656,656,656,656,0
20240315,125900,31054453,656,656,656,656,0
20240315,125800,31054453,656,656,656,656,0
20240315,125700,31054453,656,656,656,656,0
20240315,125600,31054453,656,656,656,656,0
20240315,125500,31054453,656,656,656,656,0
20240315,125400,31054453,656,655,656,655,54
20240315,125300,31019082,655,655,655,655,0
20240315,125200,31019082,655,655,655,655,0
20240315,125100,31019082,655,655,655,655,0
20240315,125000,31019082,655,655,655,655,0
20240315,124900,31019082,655,655,655,655,0
20240315,124800,31019082,655,655,655,655,0
20240315,124700,31019082,655,655,655,655,0
20240315,124600,31019082,655,655,655,655,0
20240315,124500,31019082,655,655,655,655,0
20240315,124400,31019082,655,655,655,655,0
20240315,124300,31019082,655,655,655,655,0
20240315,124200,31019082,655,655,655,655,0
20240315,124100,31019082,655,655,655,655,0
20240315,124000,31019082,655,655,655,655,0
20240315,123900,31019082,655,655,655,655,0
20240315,123800,31019082,655,655,655,655,0
20240315,123700,31019082,655,655,655,655,0
20240315,123600,31019082,655,655,655,655,0
20240315,123500,31019082,655,655,655,655,0
20240315,123400,31019082,655,655,655,655,2
20240315,123300,31017772,655,655,655,655,0
20240315,123200,31017772,655,655,655,655,0
20240315,123100,31017772,655,655,655,655,3
20240315,123000,31015807,651,651,651,651,0
20240315,122900,31015807,651,651,651,651,100
20240315,122800,30950707,651,652,652,651,1013
20240315,122700,30290651,656,656,656,656,0
20240315,122600,30290651,656,656,656,656,0
20240315,122500,30290651,656,656,656,656,0
20240315,122400,30290651,656,656,656,656,0
20240315,122300,30290651,656,656,656,656,0
20240315,122200,30290651,656,656,656,656,0
20240315,122100,30290651,656,656,656,656,0
20240315,122000,30290651,656,656,656,656,0
20240315,121900,30290651,656,656,656,656,0
20240315,121800,30290651,656,656,656,656,0
20240315,121700,30290651,656,656,656,656,0
20240315,121600,30290651,656,656,656,656,0
20240315,121500,30290651,656,656,656,656,0
20240315,121400,30290651,656,656,656,656,0
20240315,121300,30290651,656,656,656,656,0
20240315,121200,30290651,656,656,656,656,0
20240315,121100,30290651,656,656,656,656,0
20240315,121000,30290651,656,656,656,656,0
20240315,120900,30290651,656,656,656,656,0
20240315,120800,30290651,656,656,656,656,0
20240315,120700,30290651,656,656,656,656,0
20240315,120600,30290651,656,656,656,656,2
20240315,120500,30289339,653,653,653,653,0
20240315,120400,30289339,653,653,653,653,0
20240315,120300,30289339,653,653,653,653,0
20240315,120200,30289339,653,653,653,653,0
20240315,120100,30289339,653,653,653,653,5
20240315,120000,30286074,656,656,656,656,0
20240315,115900,30286074,656,656,656,656,0
20240315,115800,30286074,656,656,656,656,0
20240315,115700,30286074,656,656,656,656,0
20240315,115600,30286074,656,656,656,656,0
20240315,115500,30286074,656,656,656,656,0
20240315,115400,30286074,656,656,656,656,0
20240315,115300,30286074,656,656,656,656,0
20240315,115200,30286074,656,656,656,656,0
20240315,115100,30286074,656,656,656,656,0
20240315,115000,30286074,656,656,656,656,0
20240315,114900,30286074,656,656,656,656,0
20240315,114800,30286074,656,656,656,656,0
20240315,114700,30286074,656,656,656,656,0
20240315,114600,30286074,656,656,656,656,0
20240315,114500,30286074,656,656,656,656,0
20240315,114400,30286074,656,656,656,656,0
20240315,114300,30286074,656,656,656,656,0
20240315,114200,30286074,656,654,656,654,2
20240315,114100,30284764,652,652,652,652,0
20240315,114000,30284764,652,652,652,652,175
20240315,113900,30170664,653,653,653,653,258
20240315,113800,30002190,654,654,654,654,50
20240315,113700,29969490,654,654,654,654,0
20240315,113600,29969490,654,654,654,654,117
20240315,113500,29892972,656,656,656,656,0
20240315,113400,29892972,656,656,656,656,0
20240315,113300,29892972,656,656,656,656,0
20240315,113200,29892972,656,656,656,656,0
20240315,113100,29892972,656,656,656,656,0
20240315,113000,29892972,656,656,656,656,1
20240315,112900,29892316,656,655,656,655,7
20240315,112800,29887728,654,654,654,654,11
20240315,112700,29880534,654,654,654,654,101
20240315,112600,29814480,656,656,656,656,0
20240315,112500,29814480,656,656,656,656,0
20240315,112400,29814480,656,656,656,656,1
20240315,112300,29813824,656,655,656,655,5
20240315,112200,29810548,656,656,656,656,4
20240315,112100,29807924,655,655,655,655,0
20240315,112000,29807924,655,656,656,655,55
20240315,111900,29771898,656,656,656,656,0
20240315,111800,29771898,656,656,656,656,0
20240315,111700,29771898,656,656,656,656,4
20240315,111600,29769274,655,655,655,655,14
20240315,111500,29760104,655,654,655,654,34
20240315,111400,29737853,654,654,654,654,18
20240315,111300,29726081,654,654,654,654,518
20240315,111200,29387309,654,654,654,654,0
20240315,111100,29387309,654,654,654,654,0
20240315,111000,29387309,654,654,654,654,0
20240315,110900,29387309,654,654,654,654,0
20240315,110800,29387309,654,654,654,654,3
20240315,110700,29385347,654,654,654,654,4
20240315,110600,29382731,655,654,655,654,78
20240315,110500,29331671,654,654,654,654,29
20240315,110400,29312705,654,656,656,654,799
20240315,110300,28789559,656,656,656,656,0
20240315,110200,28789559,656,656,656,656,0
20240315,110100,28789559,656,656,656,656,0
20240315,110000,28789559,656,655,656,655,2
20240315,105900,28788248,654,654,654,654,0
20240315,105800,28788248,654,654,654,654,0
20240315,105700,28788248,654,654,654,654,0
20240315,105600,28788248,654,656,656,654,2
20240315,105500,28786938,657,657,657,657,0
20240315,105400,28786938,657,655,657,655,60
20240315,105300,28747578,654,654,654,654,1
20240315,105200,28746924,655,655,655,655,0
20240315,105100,28746924,655,655,655,655,39
20240315,105000,28721379,656,656,656,656,0
20240315,104900,28721379,656,656,656,656,8
20240315,104800,28716131,657,657,657,657,0
20240315,104700,28716131,657,657,657,657,0
20240315,104600,28716131,657,657,657,657,0
20240315,104500,28716131,657,657,657,657,0
20240315,104400,28716131,657,657,657,657,0
20240315,104300,28716131,657,657,657,657,0
20240315,104200,28716131,657,657,657,657,0
20240315,104100,28716131,657,657,657,657,0
20240315,104000,28716131,657,657,657,657,0
20240315,103900,28716131,657,657,657,657,0
20240315,103800,28716131,657,657,657,657,0
20240315,103700,28716131,657,657,657,657,0
20240315,103600,28716131,657,657,657,657,0
20240315,103500,28716131,657,657,657,657,0
20240315,103400,28716131,657,657,657,657,0
20240315,103300,28716131,657,657,657,657,0
20240315,103200,28716131,657,657,657,657,0
20240315,103100,28716131,657,657,657,657,0
20240315,103000,28716131,657,657,657,657,0
20240315,102900,28716131,657,657,657,657,0
20240315,102800,28716131,657,657,657,657,0
20240315,102700,28716131,657,657,657,657,0
20240315,102600,28716131,657,657,657,657,0
20240315,102500,28716131,657,657,657,657,0
20240315,102400,28716131,657,657,657,657,0
20240315,102300,28716131,657,657,657,657,0
20240315,102200,28716131,657,656,657,655,109
20240315,102100,28644624,656,656,656,656,0
20240315,102000,28644624,656,656,656,656,0
20240315,101900,28644624,656,656,656,656,0
20240315,101800,28644624,656,656,656,656,0
20240315,101700,28644624,656,656,656,656,0
20240315,101600,28644624,656,656,656,656,0
20240315,101500,28644624,656,656,656,656,0
20240315,101400,28644624,656,656,656,656,0
20240315,101300,28644624,656,656,656,656,0
20240315,101200,28644624,656,656,656,656,10
20240315,101100,28638064,656,656,656,656,0
20240315,101000,28638064,656,656,656,656,0
20240315,100900,28638064,656,656,656,656,10
20240315,100800,28631504,652,652,652,652,9
20240315,100700,28625636,657,657,657,657,0
20240315,100600,28625636,657,657,657,657,0
20240315,100500,28625636,657,657,657,657,0
20240315,100400,28625636,657,657,657,657,3
20240315,100300,28623665,660,660,660,660,0
20240315,100200,28623665,660,656,660,656,256
20240315,100100,28455685,653,651,653,651,459
20240315,100000,28156652,651,648,651,648,1001
20240315,095900,27505004,651,651,651,650,1022
20240315,095800,26839701,647,647,647,647,0
20240315,095700,26839701,647,647,647,647,59
20240315,095600,26801528,647,646,647,646,734
20240315,095500,26326692,646,646,646,646,150
20240315,095400,26229792,644,644,644,644,1
20240315,095300,26229148,644,645,645,644,64
20240315,095200,26187886,647,647,647,647,46
20240315,095100,26158124,644,642,644,642,5747
20240315,095000,22466054,639,638,640,638,2001
20240315,094900,21186914,637,637,637,637,500
20240315,094800,20868414,638,637,638,637,602
20240315,094700,20484368,636,636,636,636,200
20240315,094600,20357168,635,636,636,635,456
20240315,094500,20067572,635,635,635,635,0
20240315,094400,20067572,635,635,635,635,0
20240315,094300,20067572,635,638,638,635,658
20240315,094200,19649270,638,638,638,638,1
20240315,094100,19648632,640,640,640,640,0
20240315,094000,19648632,640,640,640,640,1
20240315,093900,19647992,635,635,635,635,0
20240315,093800,19647992,635,643,643,635,13448
20240315,093700,11099562,644,645,645,644,1123
20240315,093600,10376000,646,648,648,646,505
20240315,093500,10049277,650,650,650,650,100
20240315,093400,9984277,651,653,653,651,264
20240315,093300,9812213,653,653,653,652,3
20240315,093200,9810255,653,655,655,653,6
20240315,093100,9806331,652,652,652,652,1
20240315,093000,9805679,652,652,652,652,141
20240315,092900,9713747,655,655,655,655,26
20240315,092800,9696717,656,656,656,656,4
20240315,092700,9694093,652,652,652,652,3
20240315,092600,9692137,655,655,655,655,0
20240315,092500,9692137,655,657,657,655,33
20240315,092400,9670470,657,651,657,648,784
20240315,092300,9162013,657,657,657,657,0
20240315,092200,9162013,657,657,657,651,14
20240315,092100,9152873,652,652,657,651,1602
20240315,092000,8109737,652,652,652,652,0
20240315,091900,8109737,652,652,652,652,0
20240315,091800,8109737,652,652,652,652,6
20240315,091700,8105825,660,658,660,658,1000
20240315,091600,7446007,661,661,661,661,0
20240315,091500,7446007,661,658,661,658,122
20240315,091400,7365509,651,651,651,651,0
20240315,091300,7365509,651,652,652,651,494
20240315,091200,7043804,651,651,651,651,0
20240315,091100,7043804,651,663,663,651,7180
20240315,091000,2290603,665,665,665,665,0
20240315,090900,2290603,665,665,665,665,0
20240315,090800,2290603,665,665,665,665,0
20240315,090700,2290603,665,665,665,665,0
20240315,090600,2290603,665,665,665,665,6
20240315,090500,2286613,666,666,666,666,0
20240315,090400,2286613,666,666,666,666,0
20240315,090300,2286613,666,666,666,666,0
20240315,090200,2286613,666,666,666,666,52
20240315,090100,2251981,663,664,666,663,191
20240315,090000,2124915,663,663,663,663,3205