KissMeData/083640/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195400,179945828,485,485,485,485,2067
20240307,195300,179945828,485,485,485,485,0
20240307,195200,179945828,485,485,485,485,0
20240307,195100,179945828,485,485,485,485,0
20240307,195000,179945828,485,485,485,485,0
20240307,194900,179945828,485,485,485,485,0
20240307,194800,179945828,485,485,485,485,0
20240307,194700,179945828,485,485,485,485,0
20240307,194600,179945828,485,485,485,485,0
20240307,194500,179945828,485,485,485,485,0
20240307,194400,179945828,485,485,485,485,0
20240307,194300,179945828,485,485,485,485,0
20240307,194200,179945828,485,485,485,485,0
20240307,194100,179945828,485,485,485,485,0
20240307,194000,179945828,485,485,485,485,0
20240307,193900,179945828,485,485,485,485,0
20240307,193800,179945828,485,485,485,485,0
20240307,193700,179945828,485,485,485,485,0
20240307,193600,179945828,485,485,485,485,0
20240307,193500,179945828,485,485,485,485,0
20240307,193400,179945828,485,485,485,485,0
20240307,193300,179945828,485,485,485,485,0
20240307,193200,179945828,485,485,485,485,0
20240307,193100,179945828,485,485,485,485,0
20240307,193000,179945828,485,485,485,485,0
20240307,192900,179945828,485,485,485,485,0
20240307,192800,179945828,485,485,485,485,0
20240307,192700,179945828,485,485,485,485,0
20240307,192600,179945828,485,485,485,485,0
20240307,192500,179945828,485,485,485,485,0
20240307,192400,179945828,485,485,485,485,2067
20240307,192300,179945828,485,485,485,485,0
20240307,192200,179945828,485,485,485,485,0
20240307,192100,179945828,485,485,485,485,0
20240307,192000,179945828,485,485,485,485,0
20240307,191900,179945828,485,485,485,485,0
20240307,191800,179945828,485,485,485,485,0
20240307,191700,179945828,485,485,485,485,0
20240307,191600,179945828,485,485,485,485,0
20240307,191500,179945828,485,485,485,485,0
20240307,191400,179945828,485,485,485,485,0
20240307,191300,179945828,485,485,485,485,0
20240307,191200,179945828,485,485,485,485,0
20240307,191100,179945828,485,485,485,485,0
20240307,191000,179945828,485,485,485,485,0
20240307,190900,179945828,485,485,485,485,0
20240307,190800,179945828,485,485,485,485,0
20240307,190700,179945828,485,485,485,485,0
20240307,190600,179945828,485,485,485,485,0
20240307,190500,179945828,485,485,485,485,0
20240307,190400,179945828,485,485,485,485,0
20240307,190300,179945828,485,485,485,485,0
20240307,190200,179945828,485,485,485,485,0
20240307,190100,179945828,485,485,485,485,0
20240307,190000,179945828,485,485,485,485,0
20240307,185900,179945828,485,485,485,485,0
20240307,185800,179945828,485,485,485,485,0
20240307,185700,179945828,485,485,485,485,0
20240307,185600,179945828,485,485,485,485,0
20240307,185500,179945828,485,485,485,485,0
20240307,185400,179945828,485,485,485,485,2067
20240307,185300,179945828,485,485,485,485,0
20240307,185200,179945828,485,485,485,485,0
20240307,185100,179945828,485,485,485,485,0
20240307,185000,179945828,485,485,485,485,0
20240307,184900,179945828,485,485,485,485,0
20240307,184800,179945828,485,485,485,485,0
20240307,184700,179945828,485,485,485,485,0
20240307,184600,179945828,485,485,485,485,0
20240307,184500,179945828,485,485,485,485,0
20240307,184400,179945828,485,485,485,485,0
20240307,184300,179945828,485,485,485,485,0
20240307,184200,179945828,485,485,485,485,0
20240307,184100,179945828,485,485,485,485,0
20240307,184000,179945828,485,485,485,485,0
20240307,183900,179945828,485,485,485,485,0
20240307,183800,179945828,485,485,485,485,0
20240307,183700,179945828,485,485,485,485,0
20240307,183600,179945828,485,485,485,485,0
20240307,183500,179945828,485,485,485,485,0
20240307,183400,179945828,485,485,485,485,0
20240307,183300,179945828,485,485,485,485,0
20240307,183200,179945828,485,485,485,485,0
20240307,183100,179945828,485,485,485,485,0
20240307,183000,179945828,485,485,485,485,0
20240307,182900,179945828,485,485,485,485,0
20240307,182800,179945828,485,485,485,485,0
20240307,182700,179945828,485,485,485,485,0
20240307,182600,179945828,485,485,485,485,0
20240307,182500,179945828,485,485,485,485,0
20240307,182400,179945828,485,485,485,485,2067
20240307,182300,179945828,485,485,485,485,0
20240307,182200,179945828,485,485,485,485,0
20240307,182100,179945828,485,485,485,485,0
20240307,182000,179945828,485,485,485,485,0
20240307,181900,179945828,485,485,485,485,0
20240307,181800,179945828,485,485,485,485,0
20240307,181700,179945828,485,485,485,485,0
20240307,181600,179945828,485,485,485,485,0
20240307,181500,179945828,485,485,485,485,0
20240307,181400,179945828,485,485,485,485,0
20240307,181300,179945828,485,485,485,485,0
20240307,181200,179945828,485,485,485,485,0
20240307,181100,179945828,485,485,485,485,0
20240307,181000,179945828,485,485,485,485,0
20240307,180900,179945828,485,485,485,485,0
20240307,180800,179945828,485,485,485,485,0
20240307,180700,179945828,485,485,485,485,0
20240307,180600,179945828,485,485,485,485,0
20240307,180500,179945828,485,485,485,485,0
20240307,180400,179945828,485,485,485,485,0
20240307,180300,179945828,485,485,485,485,0
20240307,180200,179945828,485,485,485,485,0
20240307,180100,179945828,485,485,485,485,0
20240307,180000,179945828,485,485,485,485,0
20240307,175900,179945828,485,485,485,485,0
20240307,175800,179945828,485,485,485,485,0
20240307,175700,179945828,485,485,485,485,0
20240307,175600,179945828,485,485,485,485,0
20240307,175500,179945828,485,485,485,485,0
20240307,175400,179945828,485,485,485,485,2067
20240307,175300,179945828,485,485,485,485,0
20240307,175200,179945828,485,485,485,485,0
20240307,175100,179945828,485,485,485,485,0
20240307,175000,179945828,485,485,485,485,0
20240307,174900,179945828,485,485,485,485,0
20240307,174800,179945828,485,485,485,485,0
20240307,174700,179945828,485,485,485,485,0
20240307,174600,179945828,485,485,485,485,0
20240307,174500,179945828,485,485,485,485,0
20240307,174400,179945828,485,485,485,485,0
20240307,174300,179945828,485,485,485,485,0
20240307,174200,179945828,485,485,485,485,0
20240307,174100,179945828,485,485,485,485,0
20240307,174000,179945828,485,485,485,485,0
20240307,173900,179945828,485,485,485,485,0
20240307,173800,179945828,485,485,485,485,0
20240307,173700,179945828,485,485,485,485,0
20240307,173600,179945828,485,485,485,485,0
20240307,173500,179945828,485,485,485,485,0
20240307,173400,179945828,485,485,485,485,0
20240307,173300,179945828,485,485,485,485,0
20240307,173200,179945828,485,485,485,485,0
20240307,173100,179945828,485,485,485,485,0
20240307,173000,179945828,485,485,485,485,0
20240307,172900,179945828,485,485,485,485,0
20240307,172800,179945828,485,485,485,485,0
20240307,172700,179945828,485,485,485,485,0
20240307,172600,179945828,485,485,485,485,0
20240307,172500,179945828,485,485,485,485,0
20240307,172400,179945828,485,485,485,485,2067
20240307,172300,179945828,485,485,485,485,0
20240307,172200,179945828,485,485,485,485,0
20240307,172100,179945828,485,485,485,485,0
20240307,172000,179945828,485,485,485,485,0
20240307,171900,179945828,485,485,485,485,0
20240307,171800,179945828,485,485,485,485,0
20240307,171700,179945828,485,485,485,485,0
20240307,171600,179945828,485,485,485,485,0
20240307,171500,179945828,485,485,485,485,0
20240307,171400,179945828,485,485,485,485,0
20240307,171300,179945828,485,485,485,485,0
20240307,171200,179945828,485,485,485,485,0
20240307,171100,179945828,485,485,485,485,0
20240307,171000,179945828,485,485,485,485,0
20240307,170900,179945828,485,485,485,485,0
20240307,170800,179945828,485,485,485,485,0
20240307,170700,179945828,485,485,485,485,0
20240307,170600,179945828,485,485,485,485,0
20240307,170500,179945828,485,485,485,485,0
20240307,170400,179945828,485,485,485,485,0
20240307,170300,179945828,485,485,485,485,0
20240307,170200,179945828,485,485,485,485,0
20240307,170100,179945828,485,485,485,485,0
20240307,170000,179945828,485,485,485,485,0
20240307,165900,179945828,485,485,485,485,0
20240307,165800,179945828,485,485,485,485,0
20240307,165700,179945828,485,485,485,485,0
20240307,165600,179945828,485,485,485,485,0
20240307,165500,179945828,485,485,485,485,0
20240307,165400,179945828,485,485,485,485,2067
20240307,165300,179945828,485,485,485,485,0
20240307,165200,179945828,485,485,485,485,0
20240307,165100,179945828,485,485,485,485,0
20240307,165000,179945828,485,485,485,485,0
20240307,164900,179945828,485,485,485,485,0
20240307,164800,179945828,485,485,485,485,0
20240307,164700,179945828,485,485,485,485,0
20240307,164600,179945828,485,485,485,485,0
20240307,164500,179945828,485,485,485,485,0
20240307,164400,179945828,485,485,485,485,0
20240307,164300,179945828,485,485,485,485,0
20240307,164200,179945828,485,485,485,485,0
20240307,164100,179945828,485,485,485,485,0
20240307,164000,179945828,485,485,485,485,0
20240307,163900,179945828,485,485,485,485,0
20240307,163800,179945828,485,485,485,485,0
20240307,163700,179945828,485,485,485,485,0
20240307,163600,179945828,485,485,485,485,0
20240307,163500,179945828,485,485,485,485,0
20240307,163400,179945828,485,485,485,485,0
20240307,163300,179945828,485,485,485,485,0
20240307,163200,179945828,485,485,485,485,0
20240307,163100,179945828,485,485,485,485,0
20240307,163000,179945828,485,485,485,485,0
20240307,162900,179945828,485,485,485,485,0
20240307,162800,179945828,485,485,485,485,0
20240307,162700,179945828,485,485,485,485,0
20240307,162600,179945828,485,485,485,485,0
20240307,162500,179945828,485,485,485,485,0
20240307,162400,179945828,485,485,485,485,2067
20240307,162300,179945828,485,485,485,485,0
20240307,162200,179945828,485,485,485,485,0
20240307,162100,179945828,485,485,485,485,0
20240307,162000,179945828,485,485,485,485,0
20240307,161900,179945828,485,485,485,485,0
20240307,161800,179945828,485,485,485,485,0
20240307,161700,179945828,485,485,485,485,0
20240307,161600,179945828,485,485,485,485,0
20240307,161500,179945828,485,485,485,485,0
20240307,161400,179945828,485,485,485,485,0
20240307,161300,179945828,485,485,485,485,0
20240307,161200,179945828,485,485,485,485,0
20240307,161100,179945828,485,485,485,485,0
20240307,161000,179945828,485,485,485,485,0
20240307,160900,179945828,485,485,485,485,0
20240307,160800,179945828,485,485,485,485,0
20240307,160700,179945828,485,485,485,485,0
20240307,160600,179945828,485,485,485,485,0
20240307,160500,179945828,485,485,485,485,0
20240307,160400,179945828,485,485,485,485,0
20240307,160300,179945828,485,485,485,485,0
20240307,160200,179945828,485,485,485,485,0
20240307,160100,179945828,485,485,485,485,0
20240307,160000,179945828,485,485,485,485,0
20240307,155900,179945828,485,485,485,485,0
20240307,155800,179945828,485,485,485,485,0
20240307,155700,179945828,485,485,485,485,0
20240307,155600,179945828,485,485,485,485,0
20240307,155500,179945828,485,485,485,485,0
20240307,155400,179945828,485,485,485,485,2067
20240307,155300,179945828,485,485,485,485,0
20240307,155200,179945828,485,485,485,485,0
20240307,155100,179945828,485,485,485,485,0
20240307,155000,179945828,485,485,485,485,0
20240307,154900,179945828,485,485,485,485,0
20240307,154800,179945828,485,485,485,485,0
20240307,154700,179945828,485,485,485,485,0
20240307,154600,179945828,485,485,485,485,0
20240307,154500,179945828,485,485,485,485,0
20240307,154400,179945828,485,485,485,485,0
20240307,154300,179945828,485,485,485,485,0
20240307,154200,179945828,485,485,485,485,0
20240307,154100,179945828,485,485,485,485,0
20240307,154000,179945828,485,485,485,485,0
20240307,153900,179945828,485,485,485,485,0
20240307,153800,179945828,485,485,485,485,0
20240307,153700,179945828,485,485,485,485,0
20240307,153600,179945828,485,485,485,485,0
20240307,153500,179945828,485,485,485,485,0
20240307,153400,179945828,485,485,485,485,0
20240307,153300,179945828,485,485,485,485,0
20240307,153200,179945828,485,485,485,485,0
20240307,153100,179945828,485,485,485,485,0
20240307,153000,179945828,485,485,485,485,2067
20240307,152900,178943333,484,484,484,484,0
20240307,152800,178943333,484,484,484,484,0
20240307,152700,178943333,484,484,484,484,0
20240307,152600,178943333,484,484,484,484,0
20240307,152500,178943333,484,484,484,484,0
20240307,152400,178943333,484,484,484,484,0
20240307,152300,178943333,484,484,484,484,0
20240307,152200,178943333,484,484,484,484,0
20240307,152100,178943333,484,484,484,484,0
20240307,152000,178943333,484,484,484,484,0
20240307,151900,178943333,484,484,484,484,97
20240307,151800,178896385,484,485,485,484,389
20240307,151700,178708100,485,485,485,485,2
20240307,151600,178707130,482,482,482,482,188
20240307,151500,178616514,485,485,485,485,57
20240307,151400,178588869,484,484,484,484,19
20240307,151300,178579673,484,484,484,484,443
20240307,151200,178365261,485,485,485,485,0
20240307,151100,178365261,485,485,485,485,0
20240307,151000,178365261,485,485,485,485,0
20240307,150900,178365261,485,485,485,485,8
20240307,150800,178361381,485,485,485,485,0
20240307,150700,178361381,485,483,485,483,8213
20240307,150600,174394492,482,482,482,482,3952
20240307,150500,172489628,482,482,482,482,1000
20240307,150400,172007628,482,482,482,482,4
20240307,150300,172005700,482,482,482,482,6
20240307,150200,172002808,481,481,481,481,0
20240307,150100,172002808,481,482,482,481,39
20240307,150000,171984033,482,482,482,482,14
20240307,145900,171977285,482,482,482,482,143
20240307,145800,171908359,482,482,482,482,10
20240307,145700,171903539,482,481,482,481,10
20240307,145600,171898724,482,482,482,482,0
20240307,145500,171898724,482,482,482,482,2
20240307,145400,171897760,481,482,482,481,5897
20240307,145300,169059422,482,482,482,482,160
20240307,145200,168982302,482,482,482,482,99
20240307,145100,168934584,482,482,482,482,23
20240307,145000,168923498,482,482,482,482,0
20240307,144900,168923498,482,482,482,482,46
20240307,144800,168901326,482,482,482,482,0
20240307,144700,168901326,482,482,482,482,628
20240307,144600,168598630,482,482,482,482,5000
20240307,144500,166188630,483,483,483,483,0
20240307,144400,166188630,483,483,483,483,0
20240307,144300,166188630,483,483,483,483,0
20240307,144200,166188630,483,483,483,483,0
20240307,144100,166188630,483,483,483,483,0
20240307,144000,166188630,483,483,483,483,0
20240307,143900,166188630,483,483,483,483,0
20240307,143800,166188630,483,482,483,482,1057
20240307,143700,165678741,482,482,482,482,46
20240307,143600,165656569,483,483,483,483,120
20240307,143500,165598609,483,483,483,483,4
20240307,143400,165596677,482,483,483,482,580
20240307,143300,165317037,483,483,483,483,51
20240307,143200,165292404,483,483,483,483,0
20240307,143100,165292404,483,483,483,483,20
20240307,143000,165282744,483,483,483,483,4792
20240307,142900,162968208,484,484,484,484,4
20240307,142800,162966272,485,485,485,485,0
20240307,142700,162966272,485,485,485,485,0
20240307,142600,162966272,485,485,485,485,0
20240307,142500,162966272,485,485,485,485,0
20240307,142400,162966272,485,484,485,484,228
20240307,142300,162855918,486,486,486,486,0
20240307,142200,162855918,486,486,486,486,0
20240307,142100,162855918,486,486,486,486,0
20240307,142000,162855918,486,486,486,486,0
20240307,141900,162855918,486,486,486,486,1
20240307,141800,162855432,486,486,486,486,0
20240307,141700,162855432,486,486,486,486,0
20240307,141600,162855432,486,486,486,486,0
20240307,141500,162855432,486,486,486,486,0
20240307,141400,162855432,486,486,486,486,0
20240307,141300,162855432,486,486,486,486,2109
20240307,141200,161830458,486,483,486,483,7030
20240307,141100,158421144,482,482,482,482,0
20240307,141000,158421144,482,482,482,482,0
20240307,140900,158421144,482,482,482,482,0
20240307,140800,158421144,482,482,482,482,0
20240307,140700,158421144,482,482,482,482,2
20240307,140600,158420180,484,484,484,484,0
20240307,140500,158420180,484,484,484,484,30
20240307,140400,158405660,484,483,484,483,5000
20240307,140300,155987281,481,482,483,481,8483
20240307,140200,151900011,482,483,483,482,19
20240307,140100,151890835,483,482,483,482,26
20240307,140000,151878301,483,483,483,483,10
20240307,135900,151873471,483,483,483,483,2
20240307,135800,151872505,483,483,483,483,10
20240307,135700,151867675,482,482,482,482,0
20240307,135600,151867675,482,482,482,482,23
20240307,135500,151856589,483,483,483,483,1
20240307,135400,151856106,483,483,483,483,1
20240307,135300,151855623,482,482,482,482,0
20240307,135200,151855623,482,482,482,482,21
20240307,135100,151845501,482,482,482,482,23
20240307,135000,151834415,483,483,483,483,1
20240307,134900,151833932,483,483,483,483,300
20240307,134800,151689032,483,483,483,483,600
20240307,134700,151399232,482,482,482,482,950
20240307,134600,150941332,482,482,482,482,10
20240307,134500,150936512,480,480,480,480,0
20240307,134400,150936512,480,480,480,480,0
20240307,134300,150936512,480,480,480,480,0
20240307,134200,150936512,480,480,480,480,0
20240307,134100,150936512,480,483,483,480,33384
20240307,134000,134880446,485,485,485,485,0
20240307,133900,134880446,485,485,485,485,0
20240307,133800,134880446,485,485,485,485,0
20240307,133700,134880446,485,485,485,485,0
20240307,133600,134880446,485,484,485,484,25
20240307,133500,134868344,485,484,485,484,75
20240307,133400,134832041,484,484,484,484,206
20240307,133300,134732337,484,484,484,484,0
20240307,133200,134732337,484,484,484,484,2
20240307,133100,134731369,483,483,483,483,24
20240307,133000,134719777,483,483,483,483,0
20240307,132900,134719777,483,483,483,483,0
20240307,132800,134719777,483,484,484,483,459
20240307,132700,134497644,484,484,484,484,541
20240307,132600,134235800,484,484,484,484,0
20240307,132500,134235800,484,484,484,484,0
20240307,132400,134235800,484,484,484,484,23
20240307,132300,134224668,484,484,484,484,1
20240307,132200,134224184,484,484,484,484,0
20240307,132100,134224184,484,484,484,484,1
20240307,132000,134223700,485,484,485,484,1843
20240307,131900,133330959,484,484,484,484,0
20240307,131800,133330959,484,484,484,484,5634
20240307,131700,130604103,484,484,484,484,0
20240307,131600,130604103,484,483,484,483,73
20240307,131500,130568794,483,483,483,483,0
20240307,131400,130568794,483,483,483,483,0
20240307,131300,130568794,483,483,483,483,0
20240307,131200,130568794,483,483,483,483,23
20240307,131100,130557685,483,483,483,483,0
20240307,131000,130557685,483,483,483,483,1
20240307,130900,130557202,483,483,483,483,0
20240307,130800,130557202,483,483,483,483,0
20240307,130700,130557202,483,483,483,483,0
20240307,130600,130557202,483,483,483,483,93
20240307,130500,130512283,483,483,483,483,0
20240307,130400,130512283,483,483,483,483,0
20240307,130300,130512283,483,483,483,483,0
20240307,130200,130512283,483,483,483,483,0
20240307,130100,130512283,483,483,483,483,0
20240307,130000,130512283,483,484,485,483,1372
20240307,125900,129848572,483,483,483,483,216
20240307,125800,129744244,483,483,484,483,2670
20240307,125700,128453600,484,484,484,484,21
20240307,125600,128443436,484,484,484,484,0
20240307,125500,128443436,484,484,484,484,0
20240307,125400,128443436,484,484,484,484,0
20240307,125300,128443436,484,484,484,484,0
20240307,125200,128443436,484,484,484,484,0
20240307,125100,128443436,484,484,484,484,31
20240307,125000,128428432,484,484,484,484,5
20240307,124900,128426012,483,483,483,483,0
20240307,124800,128426012,483,483,483,483,0
20240307,124700,128426012,483,484,484,483,1805
20240307,124600,127554192,483,484,484,483,79
20240307,124500,127515979,484,484,484,484,0
20240307,124400,127515979,484,484,484,484,0
20240307,124300,127515979,484,484,484,484,0
20240307,124200,127515979,484,484,484,484,287
20240307,124100,127377071,484,484,484,484,641
20240307,124000,127066827,486,486,486,486,0
20240307,123900,127066827,486,486,486,486,0
20240307,123800,127066827,486,486,486,486,0
20240307,123700,127066827,486,486,486,486,0
20240307,123600,127066827,486,484,486,484,34
20240307,123500,127050356,485,485,485,485,1
20240307,123400,127049871,484,484,484,484,69
20240307,123300,127016475,486,486,486,486,0
20240307,123200,127016475,486,486,486,486,0
20240307,123100,127016475,486,484,486,484,87
20240307,123000,126974345,484,484,484,484,40
20240307,122900,126954985,484,484,484,484,18
20240307,122800,126946273,484,484,484,484,50
20240307,122700,126922073,484,484,484,484,82
20240307,122600,126882385,484,484,484,484,0
20240307,122500,126882385,484,485,485,484,512
20240307,122400,126634563,484,483,484,483,821
20240307,122300,126237999,484,484,484,484,1
20240307,122200,126237515,484,484,484,484,0
20240307,122100,126237515,484,484,484,484,0
20240307,122000,126237515,484,484,484,484,97
20240307,121900,126190567,484,484,484,484,5
20240307,121800,126188147,484,484,484,484,0
20240307,121700,126188147,484,484,484,484,15
20240307,121600,126180887,484,484,484,484,0
20240307,121500,126180887,484,484,484,484,0
20240307,121400,126180887,484,484,484,484,0
20240307,121300,126180887,484,484,484,484,0
20240307,121200,126180887,484,484,484,484,0
20240307,121100,126180887,484,484,484,484,1
20240307,121000,126180403,484,484,484,484,4
20240307,120900,126178467,485,485,485,485,1658
20240307,120800,125374337,485,485,485,485,0
20240307,120700,125374337,485,484,485,484,1000
20240307,120600,124889823,486,486,486,486,0
20240307,120500,124889823,486,486,486,486,0
20240307,120400,124889823,486,486,486,486,0
20240307,120300,124889823,486,486,486,486,0
20240307,120200,124889823,486,484,486,484,10
20240307,120100,124884977,484,484,484,484,8
20240307,120000,124881105,484,484,484,484,666
20240307,115900,124558761,484,484,484,484,0
20240307,115800,124558761,484,483,484,483,379
20240307,115700,124375615,483,483,483,483,0
20240307,115600,124375615,483,482,483,482,1880
20240307,115500,123469454,482,482,482,482,10000
20240307,115400,118649454,484,484,484,484,0
20240307,115300,118649454,484,484,484,484,0
20240307,115200,118649454,484,484,484,484,0
20240307,115100,118649454,484,484,484,484,0
20240307,115000,118649454,484,484,484,484,0
20240307,114900,118649454,484,484,484,484,3
20240307,114800,118648002,484,483,484,482,2002
20240307,114700,117682461,482,482,482,482,0
20240307,114600,117682461,482,484,484,482,12555
20240307,114500,111621783,484,484,484,484,0
20240307,114400,111621783,484,484,484,484,254
20240307,114300,111498847,484,484,484,484,20
20240307,114200,111489167,484,484,484,484,6
20240307,114100,111486263,484,484,484,484,13
20240307,114000,111479971,486,486,486,486,8
20240307,113900,111476083,486,484,486,483,14646
20240307,113800,104400805,485,485,485,485,14
20240307,113700,104394015,485,485,485,485,0
20240307,113600,104394015,485,485,485,485,0
20240307,113500,104394015,485,485,485,485,710
20240307,113400,104049665,485,485,485,485,0
20240307,113300,104049665,485,485,485,485,0
20240307,113200,104049665,485,485,485,485,1266
20240307,113100,103435655,485,485,485,485,23
20240307,113000,103424500,486,486,486,486,253
20240307,112900,103301542,486,486,486,486,147
20240307,112800,103230100,488,486,488,486,29
20240307,112700,103215990,486,486,486,486,45
20240307,112600,103194120,486,486,486,486,0
20240307,112500,103194120,486,486,486,486,91
20240307,112400,103149894,487,487,487,487,0
20240307,112300,103149894,487,488,488,487,8
20240307,112200,103145993,486,485,486,485,1359
20240307,112100,102486369,486,486,486,486,0
20240307,112000,102486369,486,486,486,486,0
20240307,111900,102486369,486,486,486,486,1006
20240307,111800,101997453,486,486,486,486,0
20240307,111700,101997453,486,486,486,486,200
20240307,111600,101900253,486,486,486,486,239
20240307,111500,101784099,486,486,486,486,0
20240307,111400,101784099,486,485,486,485,195
20240307,111300,101689504,485,485,485,485,4849
20240307,111200,99337739,485,485,485,485,1
20240307,111100,99337254,485,484,485,484,1404
20240307,111000,98657214,485,485,485,485,1271
20240307,110900,98040779,485,485,485,485,1
20240307,110800,98040294,485,485,485,485,0
20240307,110700,98040294,485,485,485,485,0
20240307,110600,98040294,485,485,485,485,1
20240307,110500,98039809,484,484,484,484,4
20240307,110400,98037873,485,484,485,484,4003
20240307,110300,96100418,485,485,485,485,0
20240307,110200,96100418,485,485,485,485,0
20240307,110100,96100418,485,485,485,485,89
20240307,110000,96057253,484,484,484,484,55
20240307,105900,96030633,485,484,485,484,101
20240307,105800,95981649,485,485,485,485,3441
20240307,105700,94312764,485,485,485,484,13223
20240307,105600,87912811,484,485,485,484,56
20240307,105500,87885652,485,485,485,485,0
20240307,105400,87885652,485,485,485,485,0
20240307,105300,87885652,485,485,485,485,116
20240307,105200,87829392,485,485,485,485,0
20240307,105100,87829392,485,485,485,485,0
20240307,105000,87829392,485,485,485,485,0
20240307,104900,87829392,485,484,485,484,80
20240307,104800,87790670,484,484,484,484,251
20240307,104700,87669186,483,484,484,483,41
20240307,104600,87649348,484,484,484,484,23
20240307,104500,87638216,483,484,485,483,2364
20240307,104400,86496396,484,484,484,484,300
20240307,104300,86351196,484,484,484,484,1589
20240307,104200,85582120,484,484,484,484,0
20240307,104100,85582120,484,484,484,484,23
20240307,104000,85570988,485,485,485,485,196
20240307,103900,85475928,485,484,485,484,920
20240307,103800,85030646,484,483,484,483,402
20240307,103700,84836438,484,484,484,484,728
20240307,103600,84484086,484,484,484,484,500
20240307,103500,84242086,484,484,484,484,295
20240307,103400,84099306,484,484,484,484,12996
20240307,103300,77809242,485,485,485,485,1
20240307,103200,77808757,485,485,485,485,20
20240307,103100,77799057,484,484,484,484,447
20240307,103000,77582709,484,485,485,484,20
20240307,102900,77573014,485,485,485,484,7634
20240307,102800,73878028,485,485,485,485,28259
20240307,102700,60172413,485,485,485,485,2971
20240307,102600,58731478,485,486,486,485,1411
20240307,102500,58047113,486,486,486,486,21
20240307,102400,58036907,485,486,486,485,47
20240307,102300,58014074,486,486,486,486,130
20240307,102200,57950894,486,486,486,486,20
20240307,102100,57941174,485,485,485,485,23
20240307,102000,57930019,486,486,486,486,65
20240307,101900,57898429,486,486,486,486,3893
20240307,101800,56006431,486,487,487,486,4510
20240307,101700,53814316,488,488,488,488,7
20240307,101600,53810900,488,487,488,487,1305
20240307,101500,53175363,486,486,486,486,23
20240307,101400,53164185,487,487,487,487,1000
20240307,101300,52677185,488,488,488,488,1
20240307,101200,52676697,488,488,488,488,3
20240307,101100,52675233,485,488,488,485,7001
20240307,101000,49275157,488,487,488,485,14490
20240307,100900,42237283,488,488,488,488,0
20240307,100800,42237283,488,487,488,487,3011
20240307,100700,40770920,487,487,487,487,0
20240307,100600,40770920,487,487,487,487,24
20240307,100500,40759232,488,488,488,488,0
20240307,100400,40759232,488,489,489,488,26929
20240307,100300,27617850,489,489,489,489,0
20240307,100200,27617850,489,489,489,489,11344
20240307,100100,22070634,489,489,489,489,770
20240307,100000,21694104,489,489,489,489,1131
20240307,095900,21141045,489,489,489,489,1
20240307,095800,21140556,490,489,490,489,2029
20240307,095700,20148346,489,489,489,489,88
20240307,095600,20105314,490,490,490,490,0
20240307,095500,20105314,490,490,490,490,100
20240307,095400,20056314,490,490,490,489,1414
20240307,095300,19363558,490,490,490,490,420
20240307,095200,19157758,490,490,490,490,0
20240307,095100,19157758,490,490,490,490,10
20240307,095000,19152858,490,490,490,490,255
20240307,094900,19027908,490,490,490,490,0
20240307,094800,19027908,490,490,490,490,24
20240307,094700,19016148,489,490,490,489,6259
20240307,094600,15955482,489,489,489,489,23
20240307,094500,15944235,489,490,490,489,101
20240307,094400,15894746,490,490,490,490,0
20240307,094300,15894746,490,489,490,489,3404
20240307,094200,14230186,490,490,490,490,205
20240307,094100,14129736,491,491,491,491,2000
20240307,094000,13147736,491,491,491,491,2021
20240307,093900,12155425,491,491,491,491,15
20240307,093800,12148060,491,491,491,491,4
20240307,093700,12146096,489,491,491,489,305
20240307,093600,11996750,490,490,490,490,0
20240307,093500,11996750,490,490,490,490,0
20240307,093400,11996750,490,490,490,490,0
20240307,093300,11996750,490,490,490,490,0
20240307,093200,11996750,490,490,490,490,4
20240307,093100,11994790,490,490,490,490,9
20240307,093000,11990380,490,490,490,490,0
20240307,092900,11990380,490,490,490,490,11
20240307,092800,11984990,490,490,490,490,38
20240307,092700,11966370,490,490,490,490,49
20240307,092600,11942360,491,491,491,491,0
20240307,092500,11942360,491,491,491,491,7
20240307,092400,11938923,491,490,491,490,185
20240307,092300,11848118,490,490,490,490,270
20240307,092200,11715818,490,490,490,490,200
20240307,092100,11617818,489,490,490,489,3349
20240307,092000,9977158,491,490,491,490,169
20240307,091900,9894344,490,490,490,490,0
20240307,091800,9894344,490,489,490,489,188
20240307,091700,9802228,490,490,490,490,10
20240307,091600,9797328,490,489,490,489,1505
20240307,091500,9061382,489,489,489,489,0
20240307,091400,9061382,489,489,489,489,2000
20240307,091300,8083382,489,489,489,489,86
20240307,091200,8041328,490,490,490,490,100
20240307,091100,7992328,490,490,490,490,2
20240307,091000,7991348,489,489,489,489,14
20240307,090900,7984502,489,490,490,489,2518
20240307,090800,6752492,490,490,490,490,497
20240307,090700,6508962,489,489,489,489,1000
20240307,090600,6019962,489,490,490,489,1911
20240307,090500,5085057,490,491,491,490,6500
20240307,090400,1899679,491,491,491,491,0
20240307,090300,1899679,491,491,491,491,1
20240307,090200,1899188,491,491,491,491,101
20240307,090100,1849597,491,491,491,491,203
20240307,090000,1749924,491,491,491,491,3564