KissMeData/131760/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,201800,227091701,835,835,835,835,4391
20240305,201700,227091701,835,835,835,835,0
20240305,201600,227091701,835,835,835,835,0
20240305,201500,227091701,835,835,835,835,0
20240305,201400,227091701,835,835,835,835,0
20240305,201300,227091701,835,835,835,835,0
20240305,201200,227091701,835,835,835,835,0
20240305,201100,227091701,835,835,835,835,0
20240305,201000,227091701,835,835,835,835,0
20240305,200900,227091701,835,835,835,835,0
20240305,200800,227091701,835,835,835,835,0
20240305,200700,227091701,835,835,835,835,0
20240305,200600,227091701,835,835,835,835,0
20240305,200500,227091701,835,835,835,835,0
20240305,200400,227091701,835,835,835,835,0
20240305,200300,227091701,835,835,835,835,0
20240305,200200,227091701,835,835,835,835,0
20240305,200100,227091701,835,835,835,835,0
20240305,200000,227091701,835,835,835,835,0
20240305,195900,227091701,835,835,835,835,0
20240305,195800,227091701,835,835,835,835,0
20240305,195700,227091701,835,835,835,835,0
20240305,195600,227091701,835,835,835,835,0
20240305,195500,227091701,835,835,835,835,0
20240305,195400,227091701,835,835,835,835,0
20240305,195300,227091701,835,835,835,835,0
20240305,195200,227091701,835,835,835,835,0
20240305,195100,227091701,835,835,835,835,0
20240305,195000,227091701,835,835,835,835,0
20240305,194900,227091701,835,835,835,835,0
20240305,194800,227091701,835,835,835,835,4391
20240305,194700,227091701,835,835,835,835,0
20240305,194600,227091701,835,835,835,835,0
20240305,194500,227091701,835,835,835,835,0
20240305,194400,227091701,835,835,835,835,0
20240305,194300,227091701,835,835,835,835,0
20240305,194200,227091701,835,835,835,835,0
20240305,194100,227091701,835,835,835,835,0
20240305,194000,227091701,835,835,835,835,0
20240305,193900,227091701,835,835,835,835,0
20240305,193800,227091701,835,835,835,835,0
20240305,193700,227091701,835,835,835,835,0
20240305,193600,227091701,835,835,835,835,0
20240305,193500,227091701,835,835,835,835,0
20240305,193400,227091701,835,835,835,835,0
20240305,193300,227091701,835,835,835,835,0
20240305,193200,227091701,835,835,835,835,0
20240305,193100,227091701,835,835,835,835,0
20240305,193000,227091701,835,835,835,835,0
20240305,192900,227091701,835,835,835,835,0
20240305,192800,227091701,835,835,835,835,0
20240305,192700,227091701,835,835,835,835,0
20240305,192600,227091701,835,835,835,835,0
20240305,192500,227091701,835,835,835,835,0
20240305,192400,227091701,835,835,835,835,0
20240305,192300,227091701,835,835,835,835,0
20240305,192200,227091701,835,835,835,835,0
20240305,192100,227091701,835,835,835,835,0
20240305,192000,227091701,835,835,835,835,0
20240305,191900,227091701,835,835,835,835,0
20240305,191800,227091701,835,835,835,835,4391
20240305,191700,227091701,835,835,835,835,0
20240305,191600,227091701,835,835,835,835,0
20240305,191500,227091701,835,835,835,835,0
20240305,191400,227091701,835,835,835,835,0
20240305,191300,227091701,835,835,835,835,0
20240305,191200,227091701,835,835,835,835,0
20240305,191100,227091701,835,835,835,835,0
20240305,191000,227091701,835,835,835,835,0
20240305,190900,227091701,835,835,835,835,0
20240305,190800,227091701,835,835,835,835,0
20240305,190700,227091701,835,835,835,835,0
20240305,190600,227091701,835,835,835,835,0
20240305,190500,227091701,835,835,835,835,0
20240305,190400,227091701,835,835,835,835,0
20240305,190300,227091701,835,835,835,835,0
20240305,190200,227091701,835,835,835,835,0
20240305,190100,227091701,835,835,835,835,0
20240305,190000,227091701,835,835,835,835,0
20240305,185900,227091701,835,835,835,835,0
20240305,185800,227091701,835,835,835,835,0
20240305,185700,227091701,835,835,835,835,0
20240305,185600,227091701,835,835,835,835,0
20240305,185500,227091701,835,835,835,835,0
20240305,185400,227091701,835,835,835,835,0
20240305,185300,227091701,835,835,835,835,0
20240305,185200,227091701,835,835,835,835,0
20240305,185100,227091701,835,835,835,835,0
20240305,185000,227091701,835,835,835,835,0
20240305,184900,227091701,835,835,835,835,0
20240305,184800,227091701,835,835,835,835,4391
20240305,184700,227091701,835,835,835,835,0
20240305,184600,227091701,835,835,835,835,0
20240305,184500,227091701,835,835,835,835,0
20240305,184400,227091701,835,835,835,835,0
20240305,184300,227091701,835,835,835,835,0
20240305,184200,227091701,835,835,835,835,0
20240305,184100,227091701,835,835,835,835,0
20240305,184000,227091701,835,835,835,835,0
20240305,183900,227091701,835,835,835,835,0
20240305,183800,227091701,835,835,835,835,0
20240305,183700,227091701,835,835,835,835,0
20240305,183600,227091701,835,835,835,835,0
20240305,183500,227091701,835,835,835,835,0
20240305,183400,227091701,835,835,835,835,0
20240305,183300,227091701,835,835,835,835,0
20240305,183200,227091701,835,835,835,835,0
20240305,183100,227091701,835,835,835,835,0
20240305,183000,227091701,835,835,835,835,0
20240305,182900,227091701,835,835,835,835,0
20240305,182800,227091701,835,835,835,835,0
20240305,182700,227091701,835,835,835,835,0
20240305,182600,227091701,835,835,835,835,0
20240305,182500,227091701,835,835,835,835,0
20240305,182400,227091701,835,835,835,835,0
20240305,182300,227091701,835,835,835,835,0
20240305,182200,227091701,835,835,835,835,0
20240305,182100,227091701,835,835,835,835,0
20240305,182000,227091701,835,835,835,835,0
20240305,181900,227091701,835,835,835,835,0
20240305,181800,227091701,835,835,835,835,4391
20240305,181700,227091701,835,835,835,835,0
20240305,181600,227091701,835,835,835,835,0
20240305,181500,227091701,835,835,835,835,0
20240305,181400,227091701,835,835,835,835,0
20240305,181300,227091701,835,835,835,835,0
20240305,181200,227091701,835,835,835,835,0
20240305,181100,227091701,835,835,835,835,0
20240305,181000,227091701,835,835,835,835,0
20240305,180900,227091701,835,835,835,835,0
20240305,180800,227091701,835,835,835,835,0
20240305,180700,227091701,835,835,835,835,0
20240305,180600,227091701,835,835,835,835,0
20240305,180500,227091701,835,835,835,835,0
20240305,180400,227091701,835,835,835,835,0
20240305,180300,227091701,835,835,835,835,0
20240305,180200,227091701,835,835,835,835,0
20240305,180100,227091701,835,835,835,835,0
20240305,180000,227091701,835,835,835,835,0
20240305,175900,227091701,835,835,835,835,0
20240305,175800,227091701,835,835,835,835,0
20240305,175700,227091701,835,835,835,835,0
20240305,175600,227091701,835,835,835,835,0
20240305,175500,227091701,835,835,835,835,0
20240305,175400,227091701,835,835,835,835,0
20240305,175300,227091701,835,835,835,835,0
20240305,175200,227091701,835,835,835,835,0
20240305,175100,227091701,835,835,835,835,0
20240305,175000,227091701,835,835,835,835,0
20240305,174900,227091701,835,835,835,835,0
20240305,174800,227091701,835,835,835,835,4391
20240305,174700,227091701,835,835,835,835,0
20240305,174600,227091701,835,835,835,835,0
20240305,174500,227091701,835,835,835,835,0
20240305,174400,227091701,835,835,835,835,0
20240305,174300,227091701,835,835,835,835,0
20240305,174200,227091701,835,835,835,835,0
20240305,174100,227091701,835,835,835,835,0
20240305,174000,227091701,835,835,835,835,0
20240305,173900,227091701,835,835,835,835,0
20240305,173800,227091701,835,835,835,835,0
20240305,173700,227091701,835,835,835,835,0
20240305,173600,227091701,835,835,835,835,0
20240305,173500,227091701,835,835,835,835,0
20240305,173400,227091701,835,835,835,835,0
20240305,173300,227091701,835,835,835,835,0
20240305,173200,227091701,835,835,835,835,0
20240305,173100,227091701,835,835,835,835,0
20240305,173000,227091701,835,835,835,835,0
20240305,172900,227091701,835,835,835,835,0
20240305,172800,227091701,835,835,835,835,0
20240305,172700,227091701,835,835,835,835,0
20240305,172600,227091701,835,835,835,835,0
20240305,172500,227091701,835,835,835,835,0
20240305,172400,227091701,835,835,835,835,0
20240305,172300,227091701,835,835,835,835,0
20240305,172200,227091701,835,835,835,835,0
20240305,172100,227091701,835,835,835,835,0
20240305,172000,227091701,835,835,835,835,0
20240305,171900,227091701,835,835,835,835,0
20240305,171800,227091701,835,835,835,835,4391
20240305,171700,227091701,835,835,835,835,0
20240305,171600,227091701,835,835,835,835,0
20240305,171500,227091701,835,835,835,835,0
20240305,171400,227091701,835,835,835,835,0
20240305,171300,227091701,835,835,835,835,0
20240305,171200,227091701,835,835,835,835,0
20240305,171100,227091701,835,835,835,835,0
20240305,171000,227091701,835,835,835,835,0
20240305,170900,227091701,835,835,835,835,0
20240305,170800,227091701,835,835,835,835,0
20240305,170700,227091701,835,835,835,835,0
20240305,170600,227091701,835,835,835,835,0
20240305,170500,227091701,835,835,835,835,0
20240305,170400,227091701,835,835,835,835,0
20240305,170300,227091701,835,835,835,835,0
20240305,170200,227091701,835,835,835,835,0
20240305,170100,227091701,835,835,835,835,0
20240305,170000,227091701,835,835,835,835,0
20240305,165900,227091701,835,835,835,835,0
20240305,165800,227091701,835,835,835,835,0
20240305,165700,227091701,835,835,835,835,0
20240305,165600,227091701,835,835,835,835,0
20240305,165500,227091701,835,835,835,835,0
20240305,165400,227091701,835,835,835,835,0
20240305,165300,227091701,835,835,835,835,0
20240305,165200,227091701,835,835,835,835,0
20240305,165100,227091701,835,835,835,835,0
20240305,165000,227091701,835,835,835,835,0
20240305,164900,227091701,835,835,835,835,0
20240305,164800,227091701,835,835,835,835,4391
20240305,164700,227091701,835,835,835,835,0
20240305,164600,227091701,835,835,835,835,0
20240305,164500,227091701,835,835,835,835,0
20240305,164400,227091701,835,835,835,835,0
20240305,164300,227091701,835,835,835,835,0
20240305,164200,227091701,835,835,835,835,0
20240305,164100,227091701,835,835,835,835,0
20240305,164000,227091701,835,835,835,835,0
20240305,163900,227091701,835,835,835,835,0
20240305,163800,227091701,835,835,835,835,0
20240305,163700,227091701,835,835,835,835,0
20240305,163600,227091701,835,835,835,835,0
20240305,163500,227091701,835,835,835,835,0
20240305,163400,227091701,835,835,835,835,0
20240305,163300,227091701,835,835,835,835,0
20240305,163200,227091701,835,835,835,835,0
20240305,163100,227091701,835,835,835,835,0
20240305,163000,227091701,835,835,835,835,0
20240305,162900,227091701,835,835,835,835,0
20240305,162800,227091701,835,835,835,835,0
20240305,162700,227091701,835,835,835,835,0
20240305,162600,227091701,835,835,835,835,0
20240305,162500,227091701,835,835,835,835,0
20240305,162400,227091701,835,835,835,835,0
20240305,162300,227091701,835,835,835,835,0
20240305,162200,227091701,835,835,835,835,0
20240305,162100,227091701,835,835,835,835,0
20240305,162000,227091701,835,835,835,835,0
20240305,161900,227091701,835,835,835,835,0
20240305,161800,227091701,835,835,835,835,4391
20240305,161700,227091701,835,835,835,835,0
20240305,161600,227091701,835,835,835,835,0
20240305,161500,227091701,835,835,835,835,0
20240305,161400,227091701,835,835,835,835,0
20240305,161300,227091701,835,835,835,835,0
20240305,161200,227091701,835,835,835,835,0
20240305,161100,227091701,835,835,835,835,0
20240305,161000,227091701,835,835,835,835,0
20240305,160900,227091701,835,835,835,835,0
20240305,160800,227091701,835,835,835,835,0
20240305,160700,227091701,835,835,835,835,0
20240305,160600,227091701,835,835,835,835,0
20240305,160500,227091701,835,835,835,835,0
20240305,160400,227091701,835,835,835,835,0
20240305,160300,227091701,835,835,835,835,0
20240305,160200,227091701,835,835,835,835,0
20240305,160100,227091701,835,835,835,835,0
20240305,160000,227091701,835,835,835,835,0
20240305,155900,227091701,835,835,835,835,0
20240305,155800,227091701,835,835,835,835,0
20240305,155700,227091701,835,835,835,835,0
20240305,155600,227091701,835,835,835,835,0
20240305,155500,227091701,835,835,835,835,0
20240305,155400,227091701,835,835,835,835,0
20240305,155300,227091701,835,835,835,835,0
20240305,155200,227091701,835,835,835,835,0
20240305,155100,227091701,835,835,835,835,0
20240305,155000,227091701,835,835,835,835,0
20240305,154900,227091701,835,835,835,835,0
20240305,154800,227091701,835,835,835,835,4391
20240305,154700,227091701,835,835,835,835,0
20240305,154600,227091701,835,835,835,835,0
20240305,154500,227091701,835,835,835,835,0
20240305,154400,227091701,835,835,835,835,0
20240305,154300,227091701,835,835,835,835,0
20240305,154200,227091701,835,835,835,835,0
20240305,154100,227091701,835,835,835,835,0
20240305,154000,227091701,835,835,835,835,0
20240305,153900,227091701,835,835,835,835,0
20240305,153800,227091701,835,835,835,835,0
20240305,153700,227091701,835,835,835,835,0
20240305,153600,227091701,835,835,835,835,0
20240305,153500,227091701,835,835,835,835,0
20240305,153400,227091701,835,835,835,835,0
20240305,153300,227091701,835,835,835,835,0
20240305,153200,227091701,835,835,835,835,0
20240305,153100,227091701,835,835,835,835,0
20240305,153000,227091701,835,835,835,835,4391
20240305,152900,223425216,833,833,833,833,0
20240305,152800,223425216,833,833,833,833,0
20240305,152700,223425216,833,833,833,833,0
20240305,152600,223425216,833,833,833,833,0
20240305,152500,223425216,833,833,833,833,0
20240305,152400,223425216,833,833,833,833,0
20240305,152300,223425216,833,833,833,833,0
20240305,152200,223425216,833,833,833,833,0
20240305,152100,223425216,833,833,833,833,0
20240305,152000,223425216,833,833,833,833,0
20240305,151900,223425216,833,833,833,833,1000
20240305,151800,222592216,833,833,833,833,0
20240305,151700,222592216,833,833,833,833,2
20240305,151600,222590550,835,835,835,835,0
20240305,151500,222590550,835,835,835,835,285
20240305,151400,222352575,834,834,834,834,0
20240305,151300,222352575,834,834,834,834,0
20240305,151200,222352575,834,834,834,834,1000
20240305,151100,221518575,834,836,836,834,1001
20240305,151000,220683739,835,835,835,835,40
20240305,150900,220650339,836,833,836,833,174
20240305,150800,220504935,833,833,833,833,124
20240305,150700,220401643,835,833,835,833,271
20240305,150600,220175898,832,832,832,832,0
20240305,150500,220175898,832,832,832,832,1
20240305,150400,220175066,832,832,832,832,1
20240305,150300,220174234,832,832,832,832,27
20240305,150200,220151770,833,833,833,833,19
20240305,150100,220135943,833,833,833,833,0
20240305,150000,220135943,833,833,833,833,0
20240305,145900,220135943,833,833,833,833,1
20240305,145800,220135110,832,832,832,832,0
20240305,145700,220135110,832,832,832,832,0
20240305,145600,220135110,832,832,832,832,0
20240305,145500,220135110,832,832,832,832,0
20240305,145400,220135110,832,832,832,832,1
20240305,145300,220134278,832,832,832,832,116
20240305,145200,220037766,832,833,833,832,254
20240305,145100,219826228,833,834,834,833,1003
20240305,145000,218989729,834,834,834,834,0
20240305,144900,218989729,834,834,834,834,0
20240305,144800,218989729,834,834,834,834,0
20240305,144700,218989729,834,834,834,834,0
20240305,144600,218989729,834,834,834,834,0
20240305,144500,218989729,834,834,834,834,10
20240305,144400,218981389,835,835,835,835,0
20240305,144300,218981389,835,835,835,835,0
20240305,144200,218981389,835,835,835,835,0
20240305,144100,218981389,835,835,835,835,0
20240305,144000,218981389,835,835,835,835,0
20240305,143900,218981389,835,835,835,835,1000
20240305,143800,218146389,836,836,836,836,0
20240305,143700,218146389,836,836,836,836,0
20240305,143600,218146389,836,836,836,836,0
20240305,143500,218146389,836,837,837,836,13
20240305,143400,218135520,832,832,832,832,200
20240305,143300,217969120,832,832,832,832,0
20240305,143200,217969120,832,832,832,832,0
20240305,143100,217969120,832,832,832,832,0
20240305,143000,217969120,832,832,832,832,10
20240305,142900,217960800,832,832,832,832,890
20240305,142800,217220320,832,833,833,832,1507
20240305,142700,215965045,834,834,834,834,101
20240305,142600,215880811,834,834,834,834,0
20240305,142500,215880811,834,835,836,834,104
20240305,142400,215793921,837,837,837,837,0
20240305,142300,215793921,837,837,837,837,0
20240305,142200,215793921,837,837,837,837,0
20240305,142100,215793921,837,837,837,837,5
20240305,142000,215789736,837,837,837,837,0
20240305,141900,215789736,837,837,837,837,1
20240305,141800,215788899,832,832,832,832,0
20240305,141700,215788899,832,832,832,832,0
20240305,141600,215788899,832,832,832,832,0
20240305,141500,215788899,832,832,832,832,0
20240305,141400,215788899,832,832,832,832,1086
20240305,141300,214885347,832,832,832,832,2041
20240305,141200,213187235,832,832,832,832,50
20240305,141100,213145635,832,832,832,832,1
20240305,141000,213144803,831,832,832,831,700
20240305,140900,212562503,831,831,831,831,0
20240305,140800,212562503,831,832,832,831,194
20240305,140700,212401206,832,832,832,832,500
20240305,140600,211985206,831,831,831,831,0
20240305,140500,211985206,831,831,831,831,0
20240305,140400,211985206,831,831,831,831,0
20240305,140300,211985206,831,832,832,831,151
20240305,140200,211859575,832,832,832,832,1
20240305,140100,211858743,832,832,832,832,0
20240305,140000,211858743,832,832,832,832,0
20240305,135900,211858743,832,832,832,832,0
20240305,135800,211858743,832,832,832,832,200
20240305,135700,211692343,832,831,832,831,950
20240305,135600,210901946,831,831,831,831,1
20240305,135500,210901115,831,831,831,831,141
20240305,135400,210783944,830,830,830,830,0
20240305,135300,210783944,830,830,830,830,0
20240305,135200,210783944,830,830,831,830,172
20240305,135100,210641097,830,831,831,830,5057
20240305,135000,206438787,831,831,831,831,0
20240305,134900,206438787,831,831,831,831,0
20240305,134800,206438787,831,831,831,831,0
20240305,134700,206438787,831,831,831,831,0
20240305,134600,206438787,831,831,831,831,0
20240305,134500,206438787,831,831,831,831,0
20240305,134400,206438787,831,830,831,830,10
20240305,134300,206430482,830,830,830,830,0
20240305,134200,206430482,830,830,830,830,0
20240305,134100,206430482,830,830,830,830,18
20240305,134000,206415542,830,832,832,830,51
20240305,133900,206373112,832,832,832,832,0
20240305,133800,206373112,832,832,832,832,0
20240305,133700,206373112,832,832,832,832,0
20240305,133600,206373112,832,832,832,832,0
20240305,133500,206373112,832,832,832,832,0
20240305,133400,206373112,832,832,832,832,0
20240305,133300,206373112,832,832,832,832,0
20240305,133200,206373112,832,832,832,832,20
20240305,133100,206356472,831,830,831,830,8
20240305,133000,206349827,832,832,832,832,100
20240305,132900,206266627,830,830,830,830,0
20240305,132800,206266627,830,830,830,830,0
20240305,132700,206266627,830,830,830,830,0
20240305,132600,206266627,830,830,830,830,0
20240305,132500,206266627,830,830,830,830,0
20240305,132400,206266627,830,830,830,830,0
20240305,132300,206266627,830,831,831,830,34
20240305,132200,206238397,832,832,832,832,1
20240305,132100,206237565,831,831,831,831,0
20240305,132000,206237565,831,831,831,831,0
20240305,131900,206237565,831,831,831,831,0
20240305,131800,206237565,831,831,831,831,1500
20240305,131700,204991065,831,831,831,831,0
20240305,131600,204991065,831,831,831,831,5
20240305,131500,204986910,831,831,831,831,127
20240305,131400,204881373,831,831,831,831,200
20240305,131300,204715173,831,831,831,831,773
20240305,131200,204072810,831,831,831,831,0
20240305,131100,204072810,831,831,831,831,0
20240305,131000,204072810,831,831,831,831,0
20240305,130900,204072810,831,831,831,831,0
20240305,130800,204072810,831,831,831,831,0
20240305,130700,204072810,831,831,831,831,70
20240305,130600,204014640,831,831,831,831,0
20240305,130500,204014640,831,831,831,831,0
20240305,130400,204014640,831,831,831,831,0
20240305,130300,204014640,831,831,831,831,0
20240305,130200,204014640,831,831,831,831,12
20240305,130100,204004668,831,831,831,831,37
20240305,130000,203973921,830,830,830,830,0
20240305,125900,203973921,830,830,830,830,0
20240305,125800,203973921,830,830,830,830,0
20240305,125700,203973921,830,830,830,830,0
20240305,125600,203973921,830,830,830,830,100
20240305,125500,203890921,831,831,831,831,10
20240305,125400,203882611,830,830,830,830,0
20240305,125300,203882611,830,830,830,830,0
20240305,125200,203882611,830,830,830,830,395
20240305,125100,203554761,830,830,830,830,0
20240305,125000,203554761,830,830,830,830,5
20240305,124900,203550611,829,829,829,829,0
20240305,124800,203550611,829,829,829,829,0
20240305,124700,203550611,829,829,829,829,0
20240305,124600,203550611,829,829,829,829,0
20240305,124500,203550611,829,829,829,829,0
20240305,124400,203550611,829,829,829,829,0
20240305,124300,203550611,829,829,829,829,0
20240305,124200,203550611,829,829,829,829,0
20240305,124100,203550611,829,829,829,829,0
20240305,124000,203550611,829,829,829,829,0
20240305,123900,203550611,829,829,829,829,127
20240305,123800,203445328,828,828,828,828,0
20240305,123700,203445328,828,828,828,828,0
20240305,123600,203445328,828,828,828,828,0
20240305,123500,203445328,828,828,828,828,0
20240305,123400,203445328,828,828,828,828,0
20240305,123300,203445328,828,828,828,828,0
20240305,123200,203445328,828,828,828,828,0
20240305,123100,203445328,828,828,828,828,0
20240305,123000,203445328,828,828,828,828,0
20240305,122900,203445328,828,828,828,828,0
20240305,122800,203445328,828,828,828,828,5
20240305,122700,203441188,828,830,830,828,4030
20240305,122600,200104079,830,830,830,830,0
20240305,122500,200104079,830,830,830,830,0
20240305,122400,200104079,830,831,831,830,40
20240305,122300,200070869,831,831,831,831,16
20240305,122200,200057573,831,831,831,831,240
20240305,122100,199858133,829,829,829,829,0
20240305,122000,199858133,829,830,830,829,125
20240305,121900,199754488,830,830,830,830,20
20240305,121800,199737888,829,829,829,829,0
20240305,121700,199737888,829,829,829,829,128
20240305,121600,199631776,831,831,831,831,0
20240305,121500,199631776,831,831,831,831,34
20240305,121400,199603522,829,829,829,829,0
20240305,121300,199603522,829,829,829,829,0
20240305,121200,199603522,829,829,829,829,100
20240305,121100,199520622,829,829,829,829,0
20240305,121000,199520622,829,829,829,829,0
20240305,120900,199520622,829,829,829,829,0
20240305,120800,199520622,829,829,829,829,0
20240305,120700,199520622,829,829,829,829,1000
20240305,120600,198691622,829,829,829,829,0
20240305,120500,198691622,829,829,829,829,0
20240305,120400,198691622,829,829,829,829,0
20240305,120300,198691622,829,829,829,829,0
20240305,120200,198691622,829,829,829,829,1460
20240305,120100,197481282,829,829,829,829,0
20240305,120000,197481282,829,829,829,829,1000
20240305,115900,196652282,830,830,830,830,57
20240305,115800,196604972,830,830,830,830,0
20240305,115700,196604972,830,830,830,830,28
20240305,115600,196581732,829,829,829,829,1
20240305,115500,196580903,830,830,830,830,48
20240305,115400,196541063,830,829,830,829,953
20240305,115300,195750074,830,830,830,830,50
20240305,115200,195708574,829,829,829,829,0
20240305,115100,195708574,829,829,829,829,0
20240305,115000,195708574,829,829,829,829,0
20240305,114900,195708574,829,829,829,829,0
20240305,114800,195708574,829,829,829,829,0
20240305,114700,195708574,829,829,829,829,0
20240305,114600,195708574,829,829,829,829,0
20240305,114500,195708574,829,829,829,829,3
20240305,114400,195706087,829,829,829,829,0
20240305,114300,195706087,829,829,829,829,20
20240305,114200,195689507,829,829,829,829,0
20240305,114100,195689507,829,829,829,829,0
20240305,114000,195689507,829,829,829,829,0
20240305,113900,195689507,829,829,829,829,0
20240305,113800,195689507,829,829,829,829,0
20240305,113700,195689507,829,829,829,829,0
20240305,113600,195689507,829,829,829,829,300
20240305,113500,195440807,829,829,829,829,0
20240305,113400,195440807,829,829,829,829,6
20240305,113300,195435833,829,830,830,829,168
20240305,113200,195296400,830,829,830,829,2
20240305,113100,195294741,830,829,830,829,2
20240305,113000,195293082,829,829,829,829,0
20240305,112900,195293082,829,829,829,829,10
20240305,112800,195284792,829,829,829,829,0
20240305,112700,195284792,829,829,829,829,412
20240305,112600,194943244,829,830,830,829,1443
20240305,112500,193745555,830,830,830,830,7
20240305,112400,193739745,830,830,830,830,0
20240305,112300,193739745,830,830,830,830,0
20240305,112200,193739745,830,830,830,830,44
20240305,112100,193703225,831,831,831,831,1210
20240305,112000,192697715,830,830,830,830,1
20240305,111900,192696885,830,830,830,830,2
20240305,111800,192695225,830,830,830,830,28
20240305,111700,192671985,830,830,830,830,50
20240305,111600,192630485,831,831,831,831,18
20240305,111500,192615527,831,831,831,831,0
20240305,111400,192615527,831,831,831,831,0
20240305,111300,192615527,831,831,831,831,0
20240305,111200,192615527,831,831,831,831,0
20240305,111100,192615527,831,831,831,831,1
20240305,111000,192614696,831,831,831,831,1000
20240305,110900,191783696,831,831,831,831,0
20240305,110800,191783696,831,831,831,831,0
20240305,110700,191783696,831,831,831,831,0
20240305,110600,191783696,831,831,831,831,0
20240305,110500,191783696,831,831,831,831,1000
20240305,110400,190952696,831,831,831,831,0
20240305,110300,190952696,831,831,831,831,0
20240305,110200,190952696,831,831,831,831,0
20240305,110100,190952696,831,831,831,831,25
20240305,110000,190931921,831,831,831,831,0
20240305,105900,190931921,831,831,831,831,0
20240305,105800,190931921,831,831,831,831,52
20240305,105700,190888709,830,830,830,830,0
20240305,105600,190888709,830,830,830,830,99
20240305,105500,190806539,830,830,830,830,0
20240305,105400,190806539,830,829,830,829,4
20240305,105300,190803221,829,829,829,829,1
20240305,105200,190802392,829,829,829,828,108
20240305,105100,190712862,829,828,829,828,41
20240305,105000,190678913,829,829,829,829,50
20240305,104900,190637463,829,829,829,829,1058
20240305,104800,189760381,829,829,829,829,0
20240305,104700,189760381,829,832,832,829,601
20240305,104600,189262144,832,832,832,832,0
20240305,104500,189262144,832,832,832,832,0
20240305,104400,189262144,832,832,832,832,1000
20240305,104300,188430144,832,830,832,830,2
20240305,104200,188428482,831,831,831,831,0
20240305,104100,188428482,831,831,831,831,2
20240305,104000,188426820,831,831,831,831,10
20240305,103900,188418510,832,832,832,832,241
20240305,103800,188217998,831,831,831,831,10
20240305,103700,188209688,831,832,832,831,520
20240305,103600,187777058,832,832,832,832,0
20240305,103500,187777058,832,832,832,832,0
20240305,103400,187777058,832,832,832,832,0
20240305,103300,187777058,832,832,832,832,0
20240305,103200,187777058,832,832,832,832,0
20240305,103100,187777058,832,832,832,832,0
20240305,103000,187777058,832,832,832,832,7
20240305,102900,187771234,832,828,832,828,64
20240305,102800,187718226,827,827,827,827,0
20240305,102700,187718226,827,827,827,827,0
20240305,102600,187718226,827,827,827,827,0
20240305,102500,187718226,827,827,828,827,2314
20240305,102400,185804301,827,826,827,826,303
20240305,102300,185553941,826,825,826,825,4
20240305,102200,185550640,825,825,826,825,495
20240305,102100,185141995,825,825,825,825,100
20240305,102000,185059495,825,825,825,825,98
20240305,101900,184978645,825,825,825,825,2646
20240305,101800,182795695,826,826,826,826,48
20240305,101700,182756047,825,827,827,825,48
20240305,101600,182716445,826,826,826,826,0
20240305,101500,182716445,826,826,827,826,1292
20240305,101400,181649093,827,826,827,826,221
20240305,101300,181466426,827,827,827,826,586
20240305,101200,180982104,827,827,827,827,41
20240305,101100,180948197,827,827,827,827,257
20240305,101000,180735658,827,827,827,827,161
20240305,100900,180602511,827,827,828,827,106
20240305,100800,180514821,827,828,828,827,277
20240305,100700,180285496,828,827,828,827,532
20240305,100600,179845421,827,827,827,827,197
20240305,100500,179682502,827,827,827,827,74
20240305,100400,179621304,826,826,826,826,8
20240305,100300,179614696,826,826,827,826,91
20240305,100200,179539522,827,826,827,826,127
20240305,100100,179434619,827,827,827,827,5
20240305,100000,179430484,826,825,826,825,41
20240305,095900,179396627,825,825,825,825,133
20240305,095800,179286902,825,829,829,825,130
20240305,095700,179179428,829,826,829,825,3509
20240305,095600,176283081,829,829,829,829,0
20240305,095500,176283081,829,828,829,826,4461
20240305,095400,172596698,828,828,828,828,231
20240305,095300,172405430,828,828,828,828,20
20240305,095200,172388870,828,828,828,828,538
20240305,095100,171943406,828,828,828,828,25
20240305,095000,171922706,829,828,829,828,516
20240305,094900,171495158,830,828,830,828,182
20240305,094800,171344222,828,828,828,828,76
20240305,094700,171281294,830,828,830,828,180
20240305,094600,171132252,828,827,828,827,1915
20240305,094500,169548345,830,828,830,828,1123
20240305,094400,168618499,831,831,831,831,600
20240305,094300,168119899,832,833,833,830,260
20240305,094200,167903589,833,830,833,829,2011
20240305,094100,166234110,830,829,830,829,2
20240305,094000,166232451,826,829,829,826,3001
20240305,093900,163753022,829,830,830,827,30
20240305,093800,163728162,829,827,830,827,3551
20240305,093700,160791435,827,827,827,827,323
20240305,093600,160524314,827,827,827,827,441
20240305,093500,160159607,827,827,827,826,1871
20240305,093400,158612534,827,826,828,826,3432
20240305,093300,155774808,826,828,829,826,2894
20240305,093200,153381470,827,827,827,827,792
20240305,093100,152726486,827,827,827,826,1422
20240305,093000,151551132,826,825,827,825,888
20240305,092900,150817437,825,827,828,825,3529
20240305,092800,147903126,827,828,829,827,974
20240305,092700,147096421,827,833,833,827,10000
20240305,092600,138818941,834,832,834,831,912
20240305,092500,138060383,833,835,835,832,74
20240305,092400,137998631,835,835,835,835,1946
20240305,092300,136373721,835,835,835,835,4
20240305,092200,136370381,835,835,835,835,401
20240305,092100,136035546,835,832,835,830,1562
20240305,092000,134738387,832,832,832,832,366
20240305,091900,134433875,830,830,830,829,2802
20240305,091800,132108539,830,830,830,830,920
20240305,091700,131344939,830,830,830,830,824
20240305,091600,130661019,830,833,833,830,2907
20240305,091500,128244118,833,831,833,831,1985
20240305,091400,126594181,831,830,831,830,236
20240305,091300,126398165,830,829,830,829,802
20240305,091200,125732684,829,830,831,829,2380
20240305,091100,123758418,831,834,835,831,3216
20240305,091000,121075960,835,835,835,833,2865
20240305,090900,118685591,835,825,835,825,18344
20240305,090800,103511066,825,823,826,823,3559
20240305,090700,100577483,825,828,828,815,43380
20240305,090600,65002437,828,819,830,819,50512
20240305,090500,23575409,812,812,812,812,0
20240305,090400,23575409,812,852,852,812,18089
20240305,090300,8408274,859,859,859,850,4202
20240305,090200,4822912,859,859,859,859,20
20240305,090100,4805732,860,860,860,860,7
20240305,090000,4799712,863,855,863,855,5613