KissMeData/159910/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202400,156856974,760,760,760,760,4220
20240305,202300,156856974,760,760,760,760,0
20240305,202200,156856974,760,760,760,760,0
20240305,202100,156856974,760,760,760,760,0
20240305,202000,156856974,760,760,760,760,0
20240305,201900,156856974,760,760,760,760,0
20240305,201800,156856974,760,760,760,760,0
20240305,201700,156856974,760,760,760,760,0
20240305,201600,156856974,760,760,760,760,0
20240305,201500,156856974,760,760,760,760,0
20240305,201400,156856974,760,760,760,760,0
20240305,201300,156856974,760,760,760,760,0
20240305,201200,156856974,760,760,760,760,0
20240305,201100,156856974,760,760,760,760,0
20240305,201000,156856974,760,760,760,760,0
20240305,200900,156856974,760,760,760,760,0
20240305,200800,156856974,760,760,760,760,0
20240305,200700,156856974,760,760,760,760,0
20240305,200600,156856974,760,760,760,760,0
20240305,200500,156856974,760,760,760,760,0
20240305,200400,156856974,760,760,760,760,0
20240305,200300,156856974,760,760,760,760,0
20240305,200200,156856974,760,760,760,760,0
20240305,200100,156856974,760,760,760,760,0
20240305,200000,156856974,760,760,760,760,0
20240305,195900,156856974,760,760,760,760,0
20240305,195800,156856974,760,760,760,760,0
20240305,195700,156856974,760,760,760,760,0
20240305,195600,156856974,760,760,760,760,0
20240305,195500,156856974,760,760,760,760,0
20240305,195400,156856974,760,760,760,760,4220
20240305,195300,156856974,760,760,760,760,0
20240305,195200,156856974,760,760,760,760,0
20240305,195100,156856974,760,760,760,760,0
20240305,195000,156856974,760,760,760,760,0
20240305,194900,156856974,760,760,760,760,0
20240305,194800,156856974,760,760,760,760,0
20240305,194700,156856974,760,760,760,760,0
20240305,194600,156856974,760,760,760,760,0
20240305,194500,156856974,760,760,760,760,0
20240305,194400,156856974,760,760,760,760,0
20240305,194300,156856974,760,760,760,760,0
20240305,194200,156856974,760,760,760,760,0
20240305,194100,156856974,760,760,760,760,0
20240305,194000,156856974,760,760,760,760,0
20240305,193900,156856974,760,760,760,760,0
20240305,193800,156856974,760,760,760,760,0
20240305,193700,156856974,760,760,760,760,0
20240305,193600,156856974,760,760,760,760,0
20240305,193500,156856974,760,760,760,760,0
20240305,193400,156856974,760,760,760,760,0
20240305,193300,156856974,760,760,760,760,0
20240305,193200,156856974,760,760,760,760,0
20240305,193100,156856974,760,760,760,760,0
20240305,193000,156856974,760,760,760,760,0
20240305,192900,156856974,760,760,760,760,0
20240305,192800,156856974,760,760,760,760,0
20240305,192700,156856974,760,760,760,760,0
20240305,192600,156856974,760,760,760,760,0
20240305,192500,156856974,760,760,760,760,0
20240305,192400,156856974,760,760,760,760,4220
20240305,192300,156856974,760,760,760,760,0
20240305,192200,156856974,760,760,760,760,0
20240305,192100,156856974,760,760,760,760,0
20240305,192000,156856974,760,760,760,760,0
20240305,191900,156856974,760,760,760,760,0
20240305,191800,156856974,760,760,760,760,0
20240305,191700,156856974,760,760,760,760,0
20240305,191600,156856974,760,760,760,760,0
20240305,191500,156856974,760,760,760,760,0
20240305,191400,156856974,760,760,760,760,0
20240305,191300,156856974,760,760,760,760,0
20240305,191200,156856974,760,760,760,760,0
20240305,191100,156856974,760,760,760,760,0
20240305,191000,156856974,760,760,760,760,0
20240305,190900,156856974,760,760,760,760,0
20240305,190800,156856974,760,760,760,760,0
20240305,190700,156856974,760,760,760,760,0
20240305,190600,156856974,760,760,760,760,0
20240305,190500,156856974,760,760,760,760,0
20240305,190400,156856974,760,760,760,760,0
20240305,190300,156856974,760,760,760,760,0
20240305,190200,156856974,760,760,760,760,0
20240305,190100,156856974,760,760,760,760,0
20240305,190000,156856974,760,760,760,760,0
20240305,185900,156856974,760,760,760,760,0
20240305,185800,156856974,760,760,760,760,0
20240305,185700,156856974,760,760,760,760,0
20240305,185600,156856974,760,760,760,760,0
20240305,185500,156856974,760,760,760,760,0
20240305,185400,156856974,760,760,760,760,4220
20240305,185300,156856974,760,760,760,760,0
20240305,185200,156856974,760,760,760,760,0
20240305,185100,156856974,760,760,760,760,0
20240305,185000,156856974,760,760,760,760,0
20240305,184900,156856974,760,760,760,760,0
20240305,184800,156856974,760,760,760,760,0
20240305,184700,156856974,760,760,760,760,0
20240305,184600,156856974,760,760,760,760,0
20240305,184500,156856974,760,760,760,760,0
20240305,184400,156856974,760,760,760,760,0
20240305,184300,156856974,760,760,760,760,0
20240305,184200,156856974,760,760,760,760,0
20240305,184100,156856974,760,760,760,760,0
20240305,184000,156856974,760,760,760,760,0
20240305,183900,156856974,760,760,760,760,0
20240305,183800,156856974,760,760,760,760,0
20240305,183700,156856974,760,760,760,760,0
20240305,183600,156856974,760,760,760,760,0
20240305,183500,156856974,760,760,760,760,0
20240305,183400,156856974,760,760,760,760,0
20240305,183300,156856974,760,760,760,760,0
20240305,183200,156856974,760,760,760,760,0
20240305,183100,156856974,760,760,760,760,0
20240305,183000,156856974,760,760,760,760,0
20240305,182900,156856974,760,760,760,760,0
20240305,182800,156856974,760,760,760,760,0
20240305,182700,156856974,760,760,760,760,0
20240305,182600,156856974,760,760,760,760,0
20240305,182500,156856974,760,760,760,760,0
20240305,182400,156856974,760,760,760,760,4220
20240305,182300,156856974,760,760,760,760,0
20240305,182200,156856974,760,760,760,760,0
20240305,182100,156856974,760,760,760,760,0
20240305,182000,156856974,760,760,760,760,0
20240305,181900,156856974,760,760,760,760,0
20240305,181800,156856974,760,760,760,760,0
20240305,181700,156856974,760,760,760,760,0
20240305,181600,156856974,760,760,760,760,0
20240305,181500,156856974,760,760,760,760,0
20240305,181400,156856974,760,760,760,760,0
20240305,181300,156856974,760,760,760,760,0
20240305,181200,156856974,760,760,760,760,0
20240305,181100,156856974,760,760,760,760,0
20240305,181000,156856974,760,760,760,760,0
20240305,180900,156856974,760,760,760,760,0
20240305,180800,156856974,760,760,760,760,0
20240305,180700,156856974,760,760,760,760,0
20240305,180600,156856974,760,760,760,760,0
20240305,180500,156856974,760,760,760,760,0
20240305,180400,156856974,760,760,760,760,0
20240305,180300,156856974,760,760,760,760,0
20240305,180200,156856974,760,760,760,760,0
20240305,180100,156856974,760,760,760,760,0
20240305,180000,156856974,760,760,760,760,0
20240305,175900,156856974,760,760,760,760,0
20240305,175800,156856974,760,760,760,760,0
20240305,175700,156856974,760,760,760,760,0
20240305,175600,156856974,760,760,760,760,0
20240305,175500,156856974,760,760,760,760,0
20240305,175400,156856974,760,760,760,760,4220
20240305,175300,156856974,760,760,760,760,0
20240305,175200,156856974,760,760,760,760,0
20240305,175100,156856974,760,760,760,760,0
20240305,175000,156856974,760,760,760,760,0
20240305,174900,156856974,760,760,760,760,0
20240305,174800,156856974,760,760,760,760,0
20240305,174700,156856974,760,760,760,760,0
20240305,174600,156856974,760,760,760,760,0
20240305,174500,156856974,760,760,760,760,0
20240305,174400,156856974,760,760,760,760,0
20240305,174300,156856974,760,760,760,760,0
20240305,174200,156856974,760,760,760,760,0
20240305,174100,156856974,760,760,760,760,0
20240305,174000,156856974,760,760,760,760,0
20240305,173900,156856974,760,760,760,760,0
20240305,173800,156856974,760,760,760,760,0
20240305,173700,156856974,760,760,760,760,0
20240305,173600,156856974,760,760,760,760,0
20240305,173500,156856974,760,760,760,760,0
20240305,173400,156856974,760,760,760,760,0
20240305,173300,156856974,760,760,760,760,0
20240305,173200,156856974,760,760,760,760,0
20240305,173100,156856974,760,760,760,760,0
20240305,173000,156856974,760,760,760,760,0
20240305,172900,156856974,760,760,760,760,0
20240305,172800,156856974,760,760,760,760,0
20240305,172700,156856974,760,760,760,760,0
20240305,172600,156856974,760,760,760,760,0
20240305,172500,156856974,760,760,760,760,0
20240305,172400,156856974,760,760,760,760,4220
20240305,172300,156856974,760,760,760,760,0
20240305,172200,156856974,760,760,760,760,0
20240305,172100,156856974,760,760,760,760,0
20240305,172000,156856974,760,760,760,760,0
20240305,171900,156856974,760,760,760,760,0
20240305,171800,156856974,760,760,760,760,0
20240305,171700,156856974,760,760,760,760,0
20240305,171600,156856974,760,760,760,760,0
20240305,171500,156856974,760,760,760,760,0
20240305,171400,156856974,760,760,760,760,0
20240305,171300,156856974,760,760,760,760,0
20240305,171200,156856974,760,760,760,760,0
20240305,171100,156856974,760,760,760,760,0
20240305,171000,156856974,760,760,760,760,0
20240305,170900,156856974,760,760,760,760,0
20240305,170800,156856974,760,760,760,760,0
20240305,170700,156856974,760,760,760,760,0
20240305,170600,156856974,760,760,760,760,0
20240305,170500,156856974,760,760,760,760,0
20240305,170400,156856974,760,760,760,760,0
20240305,170300,156856974,760,760,760,760,0
20240305,170200,156856974,760,760,760,760,0
20240305,170100,156856974,760,760,760,760,0
20240305,170000,156856974,760,760,760,760,0
20240305,165900,156856974,760,760,760,760,0
20240305,165800,156856974,760,760,760,760,0
20240305,165700,156856974,760,760,760,760,0
20240305,165600,156856974,760,760,760,760,0
20240305,165500,156856974,760,760,760,760,0
20240305,165400,156856974,760,760,760,760,4220
20240305,165300,156856974,760,760,760,760,0
20240305,165200,156856974,760,760,760,760,0
20240305,165100,156856974,760,760,760,760,0
20240305,165000,156856974,760,760,760,760,0
20240305,164900,156856974,760,760,760,760,0
20240305,164800,156856974,760,760,760,760,0
20240305,164700,156856974,760,760,760,760,0
20240305,164600,156856974,760,760,760,760,0
20240305,164500,156856974,760,760,760,760,0
20240305,164400,156856974,760,760,760,760,0
20240305,164300,156856974,760,760,760,760,0
20240305,164200,156856974,760,760,760,760,0
20240305,164100,156856974,760,760,760,760,0
20240305,164000,156856974,760,760,760,760,0
20240305,163900,156856974,760,760,760,760,0
20240305,163800,156856974,760,760,760,760,0
20240305,163700,156856974,760,760,760,760,0
20240305,163600,156856974,760,760,760,760,0
20240305,163500,156856974,760,760,760,760,0
20240305,163400,156856974,760,760,760,760,0
20240305,163300,156856974,760,760,760,760,0
20240305,163200,156856974,760,760,760,760,0
20240305,163100,156856974,760,760,760,760,0
20240305,163000,156856974,760,760,760,760,0
20240305,162900,156856974,760,760,760,760,0
20240305,162800,156856974,760,760,760,760,0
20240305,162700,156856974,760,760,760,760,0
20240305,162600,156856974,760,760,760,760,0
20240305,162500,156856974,760,760,760,760,0
20240305,162400,156856974,760,760,760,760,4220
20240305,162300,156856974,760,760,760,760,0
20240305,162200,156856974,760,760,760,760,0
20240305,162100,156856974,760,760,760,760,0
20240305,162000,156856974,760,760,760,760,0
20240305,161900,156856974,760,760,760,760,0
20240305,161800,156856974,760,760,760,760,0
20240305,161700,156856974,760,760,760,760,0
20240305,161600,156856974,760,760,760,760,0
20240305,161500,156856974,760,760,760,760,0
20240305,161400,156856974,760,760,760,760,0
20240305,161300,156856974,760,760,760,760,0
20240305,161200,156856974,760,760,760,760,0
20240305,161100,156856974,760,760,760,760,0
20240305,161000,156856974,760,760,760,760,0
20240305,160900,156856974,760,760,760,760,0
20240305,160800,156856974,760,760,760,760,0
20240305,160700,156856974,760,760,760,760,0
20240305,160600,156856974,760,760,760,760,0
20240305,160500,156856974,760,760,760,760,0
20240305,160400,156856974,760,760,760,760,0
20240305,160300,156856974,760,760,760,760,0
20240305,160200,156856974,760,760,760,760,0
20240305,160100,156856974,760,760,760,760,0
20240305,160000,156856974,760,760,760,760,0
20240305,155900,156856974,760,760,760,760,0
20240305,155800,156856974,760,760,760,760,0
20240305,155700,156856974,760,760,760,760,0
20240305,155600,156856974,760,760,760,760,0
20240305,155500,156856974,760,760,760,760,0
20240305,155400,156856974,760,760,760,760,4220
20240305,155300,156856974,760,760,760,760,0
20240305,155200,156856974,760,760,760,760,0
20240305,155100,156856974,760,760,760,760,0
20240305,155000,156856974,760,760,760,760,0
20240305,154900,156856974,760,760,760,760,0
20240305,154800,156856974,760,760,760,760,0
20240305,154700,156856974,760,760,760,760,0
20240305,154600,156856974,760,760,760,760,0
20240305,154500,156856974,760,760,760,760,0
20240305,154400,156856974,760,760,760,760,0
20240305,154300,156856974,760,760,760,760,0
20240305,154200,156856974,760,760,760,760,0
20240305,154100,156856974,760,760,760,760,0
20240305,154000,156856974,760,760,760,760,0
20240305,153900,156856974,760,760,760,760,0
20240305,153800,156856974,760,760,760,760,0
20240305,153700,156856974,760,760,760,760,0
20240305,153600,156856974,760,760,760,760,0
20240305,153500,156856974,760,760,760,760,0
20240305,153400,156856974,760,760,760,760,0
20240305,153300,156856974,760,760,760,760,0
20240305,153200,156856974,760,760,760,760,0
20240305,153100,156856974,760,760,760,760,0
20240305,153000,156856974,760,760,760,760,4220
20240305,152900,153649774,760,760,760,760,0
20240305,152800,153649774,760,760,760,760,0
20240305,152700,153649774,760,760,760,760,0
20240305,152600,153649774,760,760,760,760,0
20240305,152500,153649774,760,760,760,760,0
20240305,152400,153649774,760,760,760,760,0
20240305,152300,153649774,760,760,760,760,0
20240305,152200,153649774,760,760,760,760,0
20240305,152100,153649774,760,760,760,760,0
20240305,152000,153649774,760,760,760,760,0
20240305,151900,153649774,760,760,760,760,1930
20240305,151800,152182974,760,760,760,760,1316
20240305,151700,151182814,759,759,759,759,0
20240305,151600,151182814,759,759,759,759,4
20240305,151500,151179778,760,760,760,760,27
20240305,151400,151159258,760,760,760,760,21
20240305,151300,151143298,760,760,760,760,0
20240305,151200,151143298,760,760,760,760,0
20240305,151100,151143298,760,760,760,760,500
20240305,151000,150763298,760,760,760,760,268
20240305,150900,150559618,763,763,763,763,50
20240305,150800,150521468,763,763,763,763,0
20240305,150700,150521468,763,763,763,763,127
20240305,150600,150424567,763,763,763,763,0
20240305,150500,150424567,763,763,763,763,0
20240305,150400,150424567,763,763,763,763,0
20240305,150300,150424567,763,763,763,763,10
20240305,150200,150416937,763,763,763,763,14
20240305,150100,150406255,763,763,763,763,41
20240305,150000,150374972,763,763,763,763,0
20240305,145900,150374972,763,763,763,763,0
20240305,145800,150374972,763,763,763,763,0
20240305,145700,150374972,763,763,763,763,0
20240305,145600,150374972,763,763,763,763,1
20240305,145500,150374209,763,763,763,763,0
20240305,145400,150374209,763,763,765,763,2073
20240305,145300,148792326,761,761,761,761,0
20240305,145200,148792326,761,761,761,761,0
20240305,145100,148792326,761,761,763,761,2003
20240305,145000,147266193,762,761,762,761,5000
20240305,144900,143460820,759,759,759,759,0
20240305,144800,143460820,759,759,759,759,1
20240305,144700,143460061,759,759,759,759,0
20240305,144600,143460061,759,759,759,759,0
20240305,144500,143460061,759,759,759,759,0
20240305,144400,143460061,759,759,759,759,0
20240305,144300,143460061,759,759,759,759,0
20240305,144200,143460061,759,759,759,759,0
20240305,144100,143460061,759,759,759,759,0
20240305,144000,143460061,759,759,759,759,396
20240305,143900,143159497,759,759,759,759,4000
20240305,143800,140123497,759,759,759,759,0
20240305,143700,140123497,759,759,759,759,0
20240305,143600,140123497,759,759,759,759,0
20240305,143500,140123497,759,759,759,759,0
20240305,143400,140123497,759,759,759,759,0
20240305,143300,140123497,759,759,759,759,0
20240305,143200,140123497,759,761,761,759,3065
20240305,143100,137791099,761,761,761,761,0
20240305,143000,137791099,761,761,761,761,0
20240305,142900,137791099,761,761,761,761,0
20240305,142800,137791099,761,761,761,761,0
20240305,142700,137791099,761,761,761,761,0
20240305,142600,137791099,761,761,761,761,0
20240305,142500,137791099,761,760,761,760,9
20240305,142400,137784258,760,760,760,760,276
20240305,142300,137574498,760,760,760,760,10
20240305,142200,137566898,760,760,760,760,203
20240305,142100,137412618,760,760,760,760,0
20240305,142000,137412618,760,760,760,760,0
20240305,141900,137412618,760,760,760,760,0
20240305,141800,137412618,760,760,760,760,0
20240305,141700,137412618,760,760,760,760,0
20240305,141600,137412618,760,760,760,760,13
20240305,141500,137402738,760,760,760,760,1
20240305,141400,137401978,759,759,759,759,0
20240305,141300,137401978,759,759,759,759,0
20240305,141200,137401978,759,759,759,759,0
20240305,141100,137401978,759,759,759,759,0
20240305,141000,137401978,759,759,759,759,0
20240305,140900,137401978,759,759,759,759,0
20240305,140800,137401978,759,759,759,759,0
20240305,140700,137401978,759,759,759,759,2
20240305,140600,137400460,760,760,760,760,131
20240305,140500,137300900,761,760,761,760,10139
20240305,140400,129594737,760,760,760,760,0
20240305,140300,129594737,760,760,760,760,0
20240305,140200,129594737,760,760,760,760,5
20240305,140100,129590937,759,759,759,759,0
20240305,140000,129590937,759,760,760,759,1002
20240305,135900,128829419,760,760,760,760,0
20240305,135800,128829419,760,760,760,760,0
20240305,135700,128829419,760,760,760,760,0
20240305,135600,128829419,760,760,760,760,10
20240305,135500,128821819,759,759,759,759,1
20240305,135400,128821060,760,760,760,760,0
20240305,135300,128821060,760,760,760,760,108
20240305,135200,128738980,760,760,760,760,255
20240305,135100,128545180,760,760,760,760,0
20240305,135000,128545180,760,760,760,760,0
20240305,134900,128545180,760,760,760,760,35
20240305,134800,128518580,760,760,760,760,184
20240305,134700,128378740,760,760,760,760,0
20240305,134600,128378740,760,760,760,760,0
20240305,134500,128378740,760,760,760,760,115
20240305,134400,128291340,760,760,760,760,0
20240305,134300,128291340,760,760,760,760,0
20240305,134200,128291340,760,760,760,760,0
20240305,134100,128291340,760,760,760,760,2
20240305,134000,128289820,760,760,760,760,0
20240305,133900,128289820,760,760,760,760,0
20240305,133800,128289820,760,760,760,760,65
20240305,133700,128240420,759,759,759,759,0
20240305,133600,128240420,759,759,759,759,0
20240305,133500,128240420,759,759,759,759,0
20240305,133400,128240420,759,759,759,759,0
20240305,133300,128240420,759,759,759,759,0
20240305,133200,128240420,759,759,759,759,0
20240305,133100,128240420,759,759,759,759,0
20240305,133000,128240420,759,759,759,759,0
20240305,132900,128240420,759,759,759,759,328
20240305,132800,127991468,759,759,759,759,329
20240305,132700,127741757,760,760,760,760,0
20240305,132600,127741757,760,760,760,760,0
20240305,132500,127741757,760,760,760,760,0
20240305,132400,127741757,760,760,760,760,0
20240305,132300,127741757,760,760,760,760,0
20240305,132200,127741757,760,760,760,760,0
20240305,132100,127741757,760,760,760,760,0
20240305,132000,127741757,760,760,760,760,0
20240305,131900,127741757,760,760,760,760,0
20240305,131800,127741757,760,760,760,760,10
20240305,131700,127734157,760,760,760,760,0
20240305,131600,127734157,760,760,760,760,0
20240305,131500,127734157,760,760,760,760,1
20240305,131400,127733397,760,760,760,760,40
20240305,131300,127702997,760,760,760,760,61
20240305,131200,127656637,760,760,760,760,1949
20240305,131100,126175397,761,761,761,761,0
20240305,131000,126175397,761,761,761,761,823
20240305,130900,125549094,762,763,763,762,142
20240305,130800,125440848,765,765,765,765,42
20240305,130700,125408718,761,761,761,761,0
20240305,130600,125408718,761,761,761,761,0
20240305,130500,125408718,761,761,761,761,0
20240305,130400,125408718,761,761,761,761,0
20240305,130300,125408718,761,767,767,761,1084
20240305,130200,124581113,768,768,768,768,82
20240305,130100,124518137,768,768,768,768,0
20240305,130000,124518137,768,768,768,768,18
20240305,125900,124504313,768,768,768,768,1
20240305,125800,124503545,767,767,767,767,0
20240305,125700,124503545,767,767,767,767,0
20240305,125600,124503545,767,767,767,767,0
20240305,125500,124503545,767,767,767,767,0
20240305,125400,124503545,767,767,767,767,0
20240305,125300,124503545,767,767,767,767,0
20240305,125200,124503545,767,767,767,767,0
20240305,125100,124503545,767,767,767,767,0
20240305,125000,124503545,767,767,767,767,0
20240305,124900,124503545,767,767,767,767,0
20240305,124800,124503545,767,767,767,767,0
20240305,124700,124503545,767,767,767,767,0
20240305,124600,124503545,767,767,767,767,0
20240305,124500,124503545,767,767,767,767,0
20240305,124400,124503545,767,767,767,767,0
20240305,124300,124503545,767,767,767,767,5
20240305,124200,124499710,766,766,766,766,0
20240305,124100,124499710,766,766,766,766,9
20240305,124000,124492816,769,769,769,769,20
20240305,123900,124477436,769,769,769,769,5
20240305,123800,124473591,769,769,769,769,0
20240305,123700,124473591,769,769,769,769,6
20240305,123600,124468977,769,769,769,769,0
20240305,123500,124468977,769,769,769,769,0
20240305,123400,124468977,769,769,769,769,0
20240305,123300,124468977,769,769,769,769,0
20240305,123200,124468977,769,769,769,769,0
20240305,123100,124468977,769,769,769,769,0
20240305,123000,124468977,769,769,769,769,5
20240305,122900,124465132,770,770,770,770,0
20240305,122800,124465132,770,770,770,770,0
20240305,122700,124465132,770,770,770,770,0
20240305,122600,124465132,770,770,770,770,0
20240305,122500,124465132,770,770,770,770,0
20240305,122400,124465132,770,770,770,770,0
20240305,122300,124465132,770,770,770,770,0
20240305,122200,124465132,770,770,770,770,0
20240305,122100,124465132,770,770,770,770,0
20240305,122000,124465132,770,770,770,770,0
20240305,121900,124465132,770,770,770,770,0
20240305,121800,124465132,770,770,770,770,11400
20240305,121700,115687132,770,770,770,770,20
20240305,121600,115671732,770,770,770,770,51
20240305,121500,115632462,770,771,771,770,2073
20240305,121400,114036052,772,772,772,772,0
20240305,121300,114036052,772,772,772,772,0
20240305,121200,114036052,772,772,772,772,0
20240305,121100,114036052,772,772,772,772,0
20240305,121000,114036052,772,772,772,772,16
20240305,120900,114023700,772,772,772,772,80
20240305,120800,113961940,772,772,772,772,0
20240305,120700,113961940,772,772,772,772,18
20240305,120600,113948044,772,772,772,772,0
20240305,120500,113948044,772,772,772,772,0
20240305,120400,113948044,772,772,772,772,0
20240305,120300,113948044,772,772,772,772,1
20240305,120200,113947272,772,772,772,772,0
20240305,120100,113947272,772,772,772,772,100
20240305,120000,113870072,772,772,772,772,0
20240305,115900,113870072,772,772,772,772,0
20240305,115800,113870072,772,772,772,772,0
20240305,115700,113870072,772,772,772,772,0
20240305,115600,113870072,772,772,772,772,90
20240305,115500,113800592,772,772,772,772,684
20240305,115400,113272544,772,772,772,772,0
20240305,115300,113272544,772,772,772,772,0
20240305,115200,113272544,772,772,772,772,201
20240305,115100,113117372,774,774,774,774,0
20240305,115000,113117372,774,774,774,774,0
20240305,114900,113117372,774,774,774,774,0
20240305,114800,113117372,774,774,774,774,0
20240305,114700,113117372,774,774,774,774,200
20240305,114600,112962572,775,775,775,775,100
20240305,114500,112885072,776,776,776,776,0
20240305,114400,112885072,776,776,776,776,0
20240305,114300,112885072,776,772,776,772,104
20240305,114200,112804576,775,775,775,775,0
20240305,114100,112804576,775,775,775,775,0
20240305,114000,112804576,775,775,775,775,0
20240305,113900,112804576,775,775,775,775,0
20240305,113800,112804576,775,775,775,775,0
20240305,113700,112804576,775,773,775,773,7970
20240305,113600,106637760,773,773,773,773,46
20240305,113500,106602202,773,773,773,773,0
20240305,113400,106602202,773,773,773,773,0
20240305,113300,106602202,773,773,773,773,0
20240305,113200,106602202,773,773,773,773,51
20240305,113100,106562779,770,770,770,770,0
20240305,113000,106562779,770,770,770,770,0
20240305,112900,106562779,770,770,770,770,0
20240305,112800,106562779,770,770,770,770,0
20240305,112700,106562779,770,770,770,770,0
20240305,112600,106562779,770,770,770,770,0
20240305,112500,106562779,770,770,770,770,0
20240305,112400,106562779,770,770,770,770,0
20240305,112300,106562779,770,770,770,770,0
20240305,112200,106562779,770,770,770,770,0
20240305,112100,106562779,770,774,774,770,7
20240305,112000,106557378,775,775,775,775,54
20240305,111900,106515528,775,775,775,775,12898
20240305,111800,96519578,775,775,775,775,0
20240305,111700,96519578,775,775,775,775,0
20240305,111600,96519578,775,775,775,775,20
20240305,111500,96504078,776,776,776,776,31
20240305,111400,96480022,775,774,775,774,194
20240305,111300,96329813,773,771,773,771,1222
20240305,111200,95385641,770,763,770,763,14417
20240305,111100,84333092,761,761,761,761,2224
20240305,111000,82640628,761,761,761,761,3
20240305,110900,82638345,761,761,761,761,3
20240305,110800,82636062,761,758,761,758,5399
20240305,110700,78531020,756,756,756,756,356
20240305,110600,78261884,756,758,758,756,60
20240305,110500,78216424,759,759,759,759,0
20240305,110400,78216424,759,758,759,755,1286
20240305,110300,77245268,757,757,757,757,0
20240305,110200,77245268,757,757,757,757,0
20240305,110100,77245268,757,757,757,757,1
20240305,110000,77244511,757,758,758,757,10000
20240305,105900,69674510,758,758,758,758,131
20240305,105800,69575212,758,758,758,758,0
20240305,105700,69575212,758,758,758,758,1
20240305,105600,69574454,758,758,758,758,19
20240305,105500,69560052,758,756,758,756,576
20240305,105400,69123950,756,758,758,756,132
20240305,105300,69023976,757,757,757,757,0
20240305,105200,69023976,757,757,757,757,3
20240305,105100,69021705,758,758,758,758,14
20240305,105000,69011093,758,757,758,757,91
20240305,104900,68942125,757,757,757,757,0
20240305,104800,68942125,757,757,757,757,3
20240305,104700,68939854,756,756,756,756,0
20240305,104600,68939854,756,756,756,756,0
20240305,104500,68939854,756,756,756,756,0
20240305,104400,68939854,756,756,756,756,0
20240305,104300,68939854,756,756,756,756,0
20240305,104200,68939854,756,756,756,756,0
20240305,104100,68939854,756,756,756,756,1210
20240305,104000,68025094,754,754,754,754,111
20240305,103900,67941400,754,753,754,753,1334
20240305,103800,66935565,752,752,752,752,0
20240305,103700,66935565,752,752,752,752,0
20240305,103600,66935565,752,752,752,752,217
20240305,103500,66772381,754,754,754,754,0
20240305,103400,66772381,754,754,754,754,1326
20240305,103300,65772577,754,754,754,754,0
20240305,103200,65772577,754,754,754,754,0
20240305,103100,65772577,754,754,754,754,25
20240305,103000,65753727,754,754,754,754,0
20240305,102900,65753727,754,754,754,754,135
20240305,102800,65651937,755,756,756,755,2171
20240305,102700,64012042,756,759,759,756,1609
20240305,102600,62792609,759,760,760,759,5000
20240305,102500,58997361,760,760,760,760,0
20240305,102400,58997361,760,760,760,760,0
20240305,102300,58997361,760,761,761,760,3000
20240305,102200,56717026,761,761,761,761,0
20240305,102100,56717026,761,761,761,761,0
20240305,102000,56717026,761,761,761,761,1
20240305,101900,56716265,761,761,761,761,1
20240305,101800,56715504,761,761,761,761,29
20240305,101700,56693435,763,764,764,763,618
20240305,101600,56221303,764,764,764,764,188
20240305,101500,56077671,764,764,764,764,0
20240305,101400,56077671,764,764,764,764,0
20240305,101300,56077671,764,769,769,764,110
20240305,101200,55993131,769,769,769,769,511
20240305,101100,55600172,769,767,769,767,10742
20240305,101000,47357586,763,763,763,763,0
20240305,100900,47357586,763,763,763,763,0
20240305,100800,47357586,763,761,763,761,2241
20240305,100700,45649771,761,761,761,761,566
20240305,100600,45219045,758,758,758,758,0
20240305,100500,45219045,758,758,758,758,397
20240305,100400,44918119,758,758,758,758,832
20240305,100300,44287463,761,761,761,761,0
20240305,100200,44287463,761,761,761,761,1
20240305,100100,44286702,762,762,762,762,0
20240305,100000,44286702,762,762,762,762,147
20240305,095900,44174688,758,762,762,758,91
20240305,095800,44105523,763,765,765,763,3672
20240305,095700,41299676,766,766,766,766,0
20240305,095600,41299676,766,766,766,766,1
20240305,095500,41298910,765,765,765,765,79
20240305,095400,41238475,765,767,767,765,4449
20240305,095300,37832539,767,767,767,767,0
20240305,095200,37832539,767,767,767,767,0
20240305,095100,37832539,767,767,767,767,452
20240305,095000,37485855,767,767,768,767,180
20240305,094900,37347752,767,767,767,767,0
20240305,094800,37347752,767,767,767,767,0
20240305,094700,37347752,767,769,769,767,3487
20240305,094600,34671612,769,769,769,769,103
20240305,094500,34592405,773,773,773,773,0
20240305,094400,34592405,773,773,773,773,0
20240305,094300,34592405,773,773,773,773,0
20240305,094200,34592405,773,773,773,773,1
20240305,094100,34591632,774,774,774,774,0
20240305,094000,34591632,774,774,774,774,1
20240305,093900,34590858,774,774,774,774,1
20240305,093800,34590084,774,774,774,774,100
20240305,093700,34512684,775,775,775,775,21
20240305,093600,34496409,765,765,765,765,0
20240305,093500,34496409,765,775,775,765,2001
20240305,093400,32956428,773,775,775,773,3071
20240305,093300,30576533,779,779,779,779,309
20240305,093200,30335822,779,779,779,779,2
20240305,093100,30334264,775,779,779,775,6000
20240305,093000,25674919,779,779,779,779,0
20240305,092900,25674919,779,779,779,779,0
20240305,092800,25674919,779,779,779,779,0
20240305,092700,25674919,779,779,779,779,1
20240305,092600,25674140,778,778,778,778,0
20240305,092500,25674140,778,784,784,777,2114
20240305,092400,24029173,784,783,784,783,2924
20240305,092300,21739257,780,783,783,780,10269
20240305,092200,13728127,783,783,783,783,0
20240305,092100,13728127,783,783,783,783,50
20240305,092000,13688977,790,790,790,790,0
20240305,091900,13688977,790,790,790,790,0
20240305,091800,13688977,790,790,790,790,0
20240305,091700,13688977,790,790,790,790,1770
20240305,091600,12290677,793,793,793,793,834
20240305,091500,11629315,783,783,783,783,10
20240305,091400,11621485,795,795,795,795,1
20240305,091300,11620690,795,795,795,795,66
20240305,091200,11568220,795,796,796,795,200
20240305,091100,11409120,785,785,785,785,0
20240305,091000,11409120,785,785,785,785,0
20240305,090900,11409120,785,784,785,784,660
20240305,090800,10891299,781,781,781,781,0
20240305,090700,10891299,781,781,781,781,0
20240305,090600,10891299,781,781,782,781,372
20240305,090500,10600757,781,781,781,781,0
20240305,090400,10600757,781,781,781,781,0
20240305,090300,10600757,781,781,781,781,30
20240305,090200,10577327,781,781,781,781,0
20240305,090100,10577327,781,781,781,781,500
20240305,090000,10186827,782,780,783,780,13058