KissMeData/200230/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203200,296195471,693,693,693,693,2409
20240305,203100,296195471,693,693,693,693,0
20240305,203000,296195471,693,693,693,693,0
20240305,202900,296195471,693,693,693,693,0
20240305,202800,296195471,693,693,693,693,0
20240305,202700,296195471,693,693,693,693,0
20240305,202600,296195471,693,693,693,693,0
20240305,202500,296195471,693,693,693,693,0
20240305,202400,296195471,693,693,693,693,0
20240305,202300,296195471,693,693,693,693,0
20240305,202200,296195471,693,693,693,693,0
20240305,202100,296195471,693,693,693,693,0
20240305,202000,296195471,693,693,693,693,0
20240305,201900,296195471,693,693,693,693,0
20240305,201800,296195471,693,693,693,693,0
20240305,201700,296195471,693,693,693,693,0
20240305,201600,296195471,693,693,693,693,0
20240305,201500,296195471,693,693,693,693,0
20240305,201400,296195471,693,693,693,693,0
20240305,201300,296195471,693,693,693,693,0
20240305,201200,296195471,693,693,693,693,0
20240305,201100,296195471,693,693,693,693,0
20240305,201000,296195471,693,693,693,693,0
20240305,200900,296195471,693,693,693,693,0
20240305,200800,296195471,693,693,693,693,0
20240305,200700,296195471,693,693,693,693,0
20240305,200600,296195471,693,693,693,693,0
20240305,200500,296195471,693,693,693,693,0
20240305,200400,296195471,693,693,693,693,0
20240305,200300,296195471,693,693,693,693,0
20240305,200200,296195471,693,693,693,693,2409
20240305,200100,296195471,693,693,693,693,0
20240305,200000,296195471,693,693,693,693,0
20240305,195900,296195471,693,693,693,693,0
20240305,195800,296195471,693,693,693,693,0
20240305,195700,296195471,693,693,693,693,0
20240305,195600,296195471,693,693,693,693,0
20240305,195500,296195471,693,693,693,693,0
20240305,195400,296195471,693,693,693,693,0
20240305,195300,296195471,693,693,693,693,0
20240305,195200,296195471,693,693,693,693,0
20240305,195100,296195471,693,693,693,693,0
20240305,195000,296195471,693,693,693,693,0
20240305,194900,296195471,693,693,693,693,0
20240305,194800,296195471,693,693,693,693,0
20240305,194700,296195471,693,693,693,693,0
20240305,194600,296195471,693,693,693,693,0
20240305,194500,296195471,693,693,693,693,0
20240305,194400,296195471,693,693,693,693,0
20240305,194300,296195471,693,693,693,693,0
20240305,194200,296195471,693,693,693,693,0
20240305,194100,296195471,693,693,693,693,0
20240305,194000,296195471,693,693,693,693,0
20240305,193900,296195471,693,693,693,693,0
20240305,193800,296195471,693,693,693,693,0
20240305,193700,296195471,693,693,693,693,0
20240305,193600,296195471,693,693,693,693,0
20240305,193500,296195471,693,693,693,693,0
20240305,193400,296195471,693,693,693,693,0
20240305,193300,296195471,693,693,693,693,0
20240305,193200,296195471,693,693,693,693,2409
20240305,193100,296195471,693,693,693,693,0
20240305,193000,296195471,693,693,693,693,0
20240305,192900,296195471,693,693,693,693,0
20240305,192800,296195471,693,693,693,693,0
20240305,192700,296195471,693,693,693,693,0
20240305,192600,296195471,693,693,693,693,0
20240305,192500,296195471,693,693,693,693,0
20240305,192400,296195471,693,693,693,693,0
20240305,192300,296195471,693,693,693,693,0
20240305,192200,296195471,693,693,693,693,0
20240305,192100,296195471,693,693,693,693,0
20240305,192000,296195471,693,693,693,693,0
20240305,191900,296195471,693,693,693,693,0
20240305,191800,296195471,693,693,693,693,0
20240305,191700,296195471,693,693,693,693,0
20240305,191600,296195471,693,693,693,693,0
20240305,191500,296195471,693,693,693,693,0
20240305,191400,296195471,693,693,693,693,0
20240305,191300,296195471,693,693,693,693,0
20240305,191200,296195471,693,693,693,693,0
20240305,191100,296195471,693,693,693,693,0
20240305,191000,296195471,693,693,693,693,0
20240305,190900,296195471,693,693,693,693,0
20240305,190800,296195471,693,693,693,693,0
20240305,190700,296195471,693,693,693,693,0
20240305,190600,296195471,693,693,693,693,0
20240305,190500,296195471,693,693,693,693,0
20240305,190400,296195471,693,693,693,693,0
20240305,190300,296195471,693,693,693,693,0
20240305,190200,296195471,693,693,693,693,2409
20240305,190100,296195471,693,693,693,693,0
20240305,190000,296195471,693,693,693,693,0
20240305,185900,296195471,693,693,693,693,0
20240305,185800,296195471,693,693,693,693,0
20240305,185700,296195471,693,693,693,693,0
20240305,185600,296195471,693,693,693,693,0
20240305,185500,296195471,693,693,693,693,0
20240305,185400,296195471,693,693,693,693,0
20240305,185300,296195471,693,693,693,693,0
20240305,185200,296195471,693,693,693,693,0
20240305,185100,296195471,693,693,693,693,0
20240305,185000,296195471,693,693,693,693,0
20240305,184900,296195471,693,693,693,693,0
20240305,184800,296195471,693,693,693,693,0
20240305,184700,296195471,693,693,693,693,0
20240305,184600,296195471,693,693,693,693,0
20240305,184500,296195471,693,693,693,693,0
20240305,184400,296195471,693,693,693,693,0
20240305,184300,296195471,693,693,693,693,0
20240305,184200,296195471,693,693,693,693,0
20240305,184100,296195471,693,693,693,693,0
20240305,184000,296195471,693,693,693,693,0
20240305,183900,296195471,693,693,693,693,0
20240305,183800,296195471,693,693,693,693,0
20240305,183700,296195471,693,693,693,693,0
20240305,183600,296195471,693,693,693,693,0
20240305,183500,296195471,693,693,693,693,0
20240305,183400,296195471,693,693,693,693,0
20240305,183300,296195471,693,693,693,693,0
20240305,183200,296195471,693,693,693,693,2409
20240305,183100,296195471,693,693,693,693,0
20240305,183000,296195471,693,693,693,693,0
20240305,182900,296195471,693,693,693,693,0
20240305,182800,296195471,693,693,693,693,0
20240305,182700,296195471,693,693,693,693,0
20240305,182600,296195471,693,693,693,693,0
20240305,182500,296195471,693,693,693,693,0
20240305,182400,296195471,693,693,693,693,0
20240305,182300,296195471,693,693,693,693,0
20240305,182200,296195471,693,693,693,693,0
20240305,182100,296195471,693,693,693,693,0
20240305,182000,296195471,693,693,693,693,0
20240305,181900,296195471,693,693,693,693,0
20240305,181800,296195471,693,693,693,693,0
20240305,181700,296195471,693,693,693,693,0
20240305,181600,296195471,693,693,693,693,0
20240305,181500,296195471,693,693,693,693,0
20240305,181400,296195471,693,693,693,693,0
20240305,181300,296195471,693,693,693,693,0
20240305,181200,296195471,693,693,693,693,0
20240305,181100,296195471,693,693,693,693,0
20240305,181000,296195471,693,693,693,693,0
20240305,180900,296195471,693,693,693,693,0
20240305,180800,296195471,693,693,693,693,0
20240305,180700,296195471,693,693,693,693,0
20240305,180600,296195471,693,693,693,693,0
20240305,180500,296195471,693,693,693,693,0
20240305,180400,296195471,693,693,693,693,0
20240305,180300,296195471,693,693,693,693,0
20240305,180200,296195471,693,693,693,693,2409
20240305,180100,296195471,693,693,693,693,0
20240305,180000,296195471,693,693,693,693,0
20240305,175900,296195471,693,693,693,693,0
20240305,175800,296195471,693,693,693,693,0
20240305,175700,296195471,693,693,693,693,0
20240305,175600,296195471,693,693,693,693,0
20240305,175500,296195471,693,693,693,693,0
20240305,175400,296195471,693,693,693,693,0
20240305,175300,296195471,693,693,693,693,0
20240305,175200,296195471,693,693,693,693,0
20240305,175100,296195471,693,693,693,693,0
20240305,175000,296195471,693,693,693,693,0
20240305,174900,296195471,693,693,693,693,0
20240305,174800,296195471,693,693,693,693,0
20240305,174700,296195471,693,693,693,693,0
20240305,174600,296195471,693,693,693,693,0
20240305,174500,296195471,693,693,693,693,0
20240305,174400,296195471,693,693,693,693,0
20240305,174300,296195471,693,693,693,693,0
20240305,174200,296195471,693,693,693,693,0
20240305,174100,296195471,693,693,693,693,0
20240305,174000,296195471,693,693,693,693,0
20240305,173900,296195471,693,693,693,693,0
20240305,173800,296195471,693,693,693,693,0
20240305,173700,296195471,693,693,693,693,0
20240305,173600,296195471,693,693,693,693,0
20240305,173500,296195471,693,693,693,693,0
20240305,173400,296195471,693,693,693,693,0
20240305,173300,296195471,693,693,693,693,0
20240305,173200,296195471,693,693,693,693,2409
20240305,173100,296195471,693,693,693,693,0
20240305,173000,296195471,693,693,693,693,0
20240305,172900,296195471,693,693,693,693,0
20240305,172800,296195471,693,693,693,693,0
20240305,172700,296195471,693,693,693,693,0
20240305,172600,296195471,693,693,693,693,0
20240305,172500,296195471,693,693,693,693,0
20240305,172400,296195471,693,693,693,693,0
20240305,172300,296195471,693,693,693,693,0
20240305,172200,296195471,693,693,693,693,0
20240305,172100,296195471,693,693,693,693,0
20240305,172000,296195471,693,693,693,693,0
20240305,171900,296195471,693,693,693,693,0
20240305,171800,296195471,693,693,693,693,0
20240305,171700,296195471,693,693,693,693,0
20240305,171600,296195471,693,693,693,693,0
20240305,171500,296195471,693,693,693,693,0
20240305,171400,296195471,693,693,693,693,0
20240305,171300,296195471,693,693,693,693,0
20240305,171200,296195471,693,693,693,693,0
20240305,171100,296195471,693,693,693,693,0
20240305,171000,296195471,693,693,693,693,0
20240305,170900,296195471,693,693,693,693,0
20240305,170800,296195471,693,693,693,693,0
20240305,170700,296195471,693,693,693,693,0
20240305,170600,296195471,693,693,693,693,0
20240305,170500,296195471,693,693,693,693,0
20240305,170400,296195471,693,693,693,693,0
20240305,170300,296195471,693,693,693,693,0
20240305,170200,296195471,693,693,693,693,2409
20240305,170100,296195471,693,693,693,693,0
20240305,170000,296195471,693,693,693,693,0
20240305,165900,296195471,693,693,693,693,0
20240305,165800,296195471,693,693,693,693,0
20240305,165700,296195471,693,693,693,693,0
20240305,165600,296195471,693,693,693,693,0
20240305,165500,296195471,693,693,693,693,0
20240305,165400,296195471,693,693,693,693,0
20240305,165300,296195471,693,693,693,693,0
20240305,165200,296195471,693,693,693,693,0
20240305,165100,296195471,693,693,693,693,0
20240305,165000,296195471,693,693,693,693,0
20240305,164900,296195471,693,693,693,693,0
20240305,164800,296195471,693,693,693,693,0
20240305,164700,296195471,693,693,693,693,0
20240305,164600,296195471,693,693,693,693,0
20240305,164500,296195471,693,693,693,693,0
20240305,164400,296195471,693,693,693,693,0
20240305,164300,296195471,693,693,693,693,0
20240305,164200,296195471,693,693,693,693,0
20240305,164100,296195471,693,693,693,693,0
20240305,164000,296195471,693,693,693,693,0
20240305,163900,296195471,693,693,693,693,0
20240305,163800,296195471,693,693,693,693,0
20240305,163700,296195471,693,693,693,693,0
20240305,163600,296195471,693,693,693,693,0
20240305,163500,296195471,693,693,693,693,0
20240305,163400,296195471,693,693,693,693,0
20240305,163300,296195471,693,693,693,693,0
20240305,163200,296195471,693,693,693,693,2409
20240305,163100,296195471,693,693,693,693,0
20240305,163000,296195471,693,693,693,693,0
20240305,162900,296195471,693,693,693,693,0
20240305,162800,296195471,693,693,693,693,0
20240305,162700,296195471,693,693,693,693,0
20240305,162600,296195471,693,693,693,693,0
20240305,162500,296195471,693,693,693,693,0
20240305,162400,296195471,693,693,693,693,0
20240305,162300,296195471,693,693,693,693,0
20240305,162200,296195471,693,693,693,693,0
20240305,162100,296195471,693,693,693,693,0
20240305,162000,296195471,693,693,693,693,0
20240305,161900,296195471,693,693,693,693,0
20240305,161800,296195471,693,693,693,693,0
20240305,161700,296195471,693,693,693,693,0
20240305,161600,296195471,693,693,693,693,0
20240305,161500,296195471,693,693,693,693,0
20240305,161400,296195471,693,693,693,693,0
20240305,161300,296195471,693,693,693,693,0
20240305,161200,296195471,693,693,693,693,0
20240305,161100,296195471,693,693,693,693,0
20240305,161000,296195471,693,693,693,693,0
20240305,160900,296195471,693,693,693,693,0
20240305,160800,296195471,693,693,693,693,0
20240305,160700,296195471,693,693,693,693,0
20240305,160600,296195471,693,693,693,693,0
20240305,160500,296195471,693,693,693,693,0
20240305,160400,296195471,693,693,693,693,0
20240305,160300,296195471,693,693,693,693,0
20240305,160200,296195471,693,693,693,693,2409
20240305,160100,296195471,693,693,693,693,0
20240305,160000,296195471,693,693,693,693,0
20240305,155900,296195471,693,693,693,693,0
20240305,155800,296195471,693,693,693,693,0
20240305,155700,296195471,693,693,693,693,0
20240305,155600,296195471,693,693,693,693,0
20240305,155500,296195471,693,693,693,693,0
20240305,155400,296195471,693,693,693,693,0
20240305,155300,296195471,693,693,693,693,0
20240305,155200,296195471,693,693,693,693,0
20240305,155100,296195471,693,693,693,693,0
20240305,155000,296195471,693,693,693,693,0
20240305,154900,296195471,693,693,693,693,0
20240305,154800,296195471,693,693,693,693,0
20240305,154700,296195471,693,693,693,693,0
20240305,154600,296195471,693,693,693,693,0
20240305,154500,296195471,693,693,693,693,0
20240305,154400,296195471,693,693,693,693,0
20240305,154300,296195471,693,693,693,693,0
20240305,154200,296195471,693,693,693,693,0
20240305,154100,296195471,693,693,693,693,0
20240305,154000,296195471,693,693,693,693,0
20240305,153900,296195471,693,693,693,693,0
20240305,153800,296195471,693,693,693,693,0
20240305,153700,296195471,693,693,693,693,0
20240305,153600,296195471,693,693,693,693,0
20240305,153500,296195471,693,693,693,693,0
20240305,153400,296195471,693,693,693,693,0
20240305,153300,296195471,693,693,693,693,0
20240305,153200,296195471,693,693,693,693,2409
20240305,153100,296195471,693,693,693,693,0
20240305,153000,296195471,693,693,693,693,2409
20240305,152900,294526034,687,687,687,687,0
20240305,152800,294526034,687,687,687,687,0
20240305,152700,294526034,687,687,687,687,0
20240305,152600,294526034,687,687,687,687,0
20240305,152500,294526034,687,687,687,687,0
20240305,152400,294526034,687,687,687,687,0
20240305,152300,294526034,687,687,687,687,0
20240305,152200,294526034,687,687,687,687,0
20240305,152100,294526034,687,687,687,687,0
20240305,152000,294526034,687,687,687,687,0
20240305,151900,294526034,687,690,690,687,1845
20240305,151800,293254163,690,688,690,688,1504
20240305,151700,292218101,688,688,688,688,23
20240305,151600,292202277,687,687,687,687,18
20240305,151500,292189911,688,688,688,687,1967
20240305,151400,290836619,690,688,690,688,841
20240305,151300,290258009,690,688,690,688,533
20240305,151200,289891143,690,690,690,690,1
20240305,151100,289890453,690,690,690,690,297
20240305,151000,289685523,690,690,690,690,1270
20240305,150900,288809223,690,690,690,690,775
20240305,150800,288274473,690,690,690,690,2029
20240305,150700,286874463,690,689,690,689,1024
20240305,150600,286167927,690,689,690,689,114
20240305,150500,286089380,689,689,689,689,500
20240305,150400,285744880,690,690,690,690,0
20240305,150300,285744880,690,690,690,690,0
20240305,150200,285744880,690,690,690,690,0
20240305,150100,285744880,690,690,690,690,0
20240305,150000,285744880,690,690,690,690,0
20240305,145900,285744880,690,690,690,690,1
20240305,145800,285744190,690,690,690,690,1
20240305,145700,285743500,687,687,687,687,1
20240305,145600,285742813,689,689,689,689,0
20240305,145500,285742813,689,689,689,689,0
20240305,145400,285742813,689,689,689,689,0
20240305,145300,285742813,689,689,689,689,0
20240305,145200,285742813,689,689,689,689,0
20240305,145100,285742813,689,689,689,689,0
20240305,145000,285742813,689,689,689,689,1337
20240305,144900,284821620,689,689,689,689,0
20240305,144800,284821620,689,689,689,689,0
20240305,144700,284821620,689,687,689,687,185
20240305,144600,284694401,687,687,687,687,2000
20240305,144500,283320401,686,687,687,686,5508
20240305,144400,279536913,687,687,687,687,0
20240305,144300,279536913,687,687,687,687,5959
20240305,144200,275443080,687,687,687,687,80
20240305,144100,275388120,689,689,689,689,1
20240305,144000,275387431,690,688,690,687,11065
20240305,143900,267779365,687,687,687,687,0
20240305,143800,267779365,687,687,687,687,0
20240305,143700,267779365,687,687,687,687,0
20240305,143600,267779365,687,687,687,687,0
20240305,143500,267779365,687,687,687,687,260
20240305,143400,267600745,687,687,687,687,40
20240305,143300,267573265,687,688,688,687,2316
20240305,143200,265980811,687,687,687,687,4156
20240305,143100,263125639,687,687,687,687,0
20240305,143000,263125639,687,687,687,687,40
20240305,142900,263098159,687,687,687,687,380
20240305,142800,262837099,687,687,687,687,2
20240305,142700,262835725,687,687,687,687,0
20240305,142600,262835725,687,687,687,687,70
20240305,142500,262787635,686,686,686,686,0
20240305,142400,262787635,686,686,686,686,0
20240305,142300,262787635,686,686,686,686,199
20240305,142200,262651121,686,686,686,686,40
20240305,142100,262623681,686,686,686,686,6520
20240305,142000,258150961,688,688,688,688,0
20240305,141900,258150961,688,688,688,688,30
20240305,141800,258130321,687,687,687,687,0
20240305,141700,258130321,687,687,687,687,0
20240305,141600,258130321,687,687,687,687,324
20240305,141500,257907733,688,687,688,687,149
20240305,141400,257805338,687,687,687,687,730
20240305,141300,257303828,687,687,687,687,350
20240305,141200,257063378,687,687,687,687,350
20240305,141100,256822928,687,687,687,687,0
20240305,141000,256822928,687,687,687,687,2073
20240305,140900,255398777,688,688,688,688,10
20240305,140800,255391897,688,688,688,688,0
20240305,140700,255391897,688,688,688,688,0
20240305,140600,255391897,688,688,688,688,0
20240305,140500,255391897,688,688,688,688,0
20240305,140400,255391897,688,688,688,688,11
20240305,140300,255384329,689,689,689,689,0
20240305,140200,255384329,689,689,689,689,500
20240305,140100,255039829,689,689,689,689,1000
20240305,140000,254350829,689,689,689,689,0
20240305,135900,254350829,689,689,689,689,0
20240305,135800,254350829,689,688,689,688,500
20240305,135700,254006434,687,687,687,687,1864
20240305,135600,252725866,688,688,688,688,0
20240305,135500,252725866,688,688,688,688,0
20240305,135400,252725866,688,689,689,688,754
20240305,135300,252207104,689,689,689,689,1010
20240305,135200,251511214,689,690,690,689,1093
20240305,135100,250757737,689,689,689,689,0
20240305,135000,250757737,689,689,689,689,600
20240305,134900,250344337,689,689,689,689,0
20240305,134800,250344337,689,689,689,689,0
20240305,134700,250344337,689,689,689,689,0
20240305,134600,250344337,689,689,689,689,0
20240305,134500,250344337,689,689,689,689,0
20240305,134400,250344337,689,689,689,689,0
20240305,134300,250344337,689,689,689,689,0
20240305,134200,250344337,689,689,689,689,0
20240305,134100,250344337,689,689,689,689,59
20240305,134000,250303686,689,689,689,689,0
20240305,133900,250303686,689,689,689,689,0
20240305,133800,250303686,689,689,689,689,11
20240305,133700,250296107,689,689,689,689,0
20240305,133600,250296107,689,690,690,689,405
20240305,133500,250016972,690,690,690,690,0
20240305,133400,250016972,690,690,690,690,0
20240305,133300,250016972,690,690,690,690,0
20240305,133200,250016972,690,690,690,690,3678
20240305,133100,247479152,689,689,689,689,2444
20240305,133000,245795236,688,689,689,688,1344
20240305,132900,244870563,688,688,688,688,0
20240305,132800,244870563,688,688,688,688,0
20240305,132700,244870563,688,688,688,688,0
20240305,132600,244870563,688,688,688,688,0
20240305,132500,244870563,688,688,688,688,0
20240305,132400,244870563,688,688,688,688,0
20240305,132300,244870563,688,688,688,688,0
20240305,132200,244870563,688,688,688,688,0
20240305,132100,244870563,688,688,688,688,0
20240305,132000,244870563,688,688,688,688,5
20240305,131900,244867123,688,688,688,688,95
20240305,131800,244801763,688,688,688,688,1200
20240305,131700,243976163,688,688,688,688,0
20240305,131600,243976163,688,688,688,688,300
20240305,131500,243769763,689,689,689,689,0
20240305,131400,243769763,689,689,689,689,5
20240305,131300,243766318,689,689,689,689,0
20240305,131200,243766318,689,689,689,689,4
20240305,131100,243763562,688,689,689,688,1788
20240305,131000,242532416,689,689,689,689,0
20240305,130900,242532416,689,689,689,689,2
20240305,130800,242531038,689,688,689,688,2081
20240305,130700,241098310,688,688,688,688,0
20240305,130600,241098310,688,688,688,688,1000
20240305,130500,240410310,688,688,688,688,0
20240305,130400,240410310,688,688,688,688,0
20240305,130300,240410310,688,688,688,688,0
20240305,130200,240410310,688,688,688,688,431
20240305,130100,240113782,688,688,688,688,11
20240305,130000,240106214,688,688,688,688,0
20240305,125900,240106214,688,688,688,688,0
20240305,125800,240106214,688,688,688,688,2051
20240305,125700,238695126,687,687,688,687,7148
20240305,125600,233784449,687,687,687,687,1122
20240305,125500,233013635,687,687,687,687,44
20240305,125400,232983407,687,687,687,687,33
20240305,125300,232960736,685,688,688,685,2197
20240305,125200,231451195,689,688,689,688,401
20240305,125100,231175306,690,690,690,690,182
20240305,125000,231049726,690,689,690,689,58
20240305,124900,231009712,690,689,690,689,67
20240305,124800,230963517,689,689,689,688,988
20240305,124700,230282789,689,688,689,688,12
20240305,124600,230274532,689,685,689,685,3644
20240305,124500,227775447,685,685,685,685,57
20240305,124400,227736402,685,685,685,685,6532
20240305,124300,223261982,685,685,685,685,1021
20240305,124200,222562597,685,685,685,685,0
20240305,124100,222562597,685,685,685,685,0
20240305,124000,222562597,685,685,685,685,631
20240305,123900,222130362,685,685,685,685,1989
20240305,123800,220767897,686,687,687,686,95
20240305,123700,220702725,687,687,687,687,780
20240305,123600,220166865,687,687,687,687,20
20240305,123500,220153125,687,687,687,687,5
20240305,123400,220149690,687,687,687,687,0
20240305,123300,220149690,687,687,687,687,0
20240305,123200,220149690,687,686,687,685,155
20240305,123100,220043305,685,685,685,685,0
20240305,123000,220043305,685,686,687,685,4100
20240305,122900,217227339,685,686,686,685,7966
20240305,122800,211770519,686,686,686,686,115
20240305,122700,211691629,686,686,686,686,4
20240305,122600,211688885,686,686,686,686,1745
20240305,122500,210491815,686,686,686,686,250
20240305,122400,210320315,686,687,687,686,8693
20240305,122300,204356844,687,687,687,687,220
20240305,122200,204205704,686,686,686,686,0
20240305,122100,204205704,686,687,687,686,5000
20240305,122000,200774854,688,687,688,687,5289
20240305,121900,197140895,688,690,690,688,226
20240305,121800,196985397,688,688,688,688,0
20240305,121700,196985397,688,688,688,688,0
20240305,121600,196985397,688,690,690,688,1000
20240305,121500,196297201,690,690,690,690,0
20240305,121400,196297201,690,690,690,690,0
20240305,121300,196297201,690,690,690,690,0
20240305,121200,196297201,690,690,690,690,505
20240305,121100,195948751,690,690,690,690,0
20240305,121000,195948751,690,690,690,690,0
20240305,120900,195948751,690,690,690,690,1841
20240305,120800,194678461,690,690,690,690,1312
20240305,120700,193773181,690,690,690,690,1200
20240305,120600,192945181,690,690,690,690,370
20240305,120500,192689881,690,690,690,690,103
20240305,120400,192618811,690,690,690,690,2035
20240305,120300,191214661,690,690,690,690,289
20240305,120200,191015251,690,690,690,690,35
20240305,120100,190991101,690,689,690,689,1122
20240305,120000,190216943,689,689,689,689,1001
20240305,115900,189527254,690,690,691,690,887
20240305,115800,188914712,689,689,689,689,1
20240305,115700,188914023,688,689,689,688,1085
20240305,115600,188166743,691,691,691,691,0
20240305,115500,188166743,691,691,691,691,1500
20240305,115400,187130243,691,691,691,691,1
20240305,115300,187129552,688,688,688,688,70
20240305,115200,187081392,687,687,687,687,0
20240305,115100,187081392,687,687,687,687,0
20240305,115000,187081392,687,687,687,687,0
20240305,114900,187081392,687,687,687,687,0
20240305,114800,187081392,687,687,687,687,0
20240305,114700,187081392,687,687,687,687,0
20240305,114600,187081392,687,687,687,687,0
20240305,114500,187081392,687,690,690,687,1165
20240305,114400,186278037,691,691,691,691,1
20240305,114300,186277346,687,686,691,686,289
20240305,114200,186078591,686,688,688,686,2042
20240305,114100,184677427,688,688,688,688,137
20240305,114000,184583171,686,687,687,686,673
20240305,113900,184121029,688,688,688,688,1050
20240305,113800,183398629,688,687,688,687,41
20240305,113700,183370460,687,686,687,686,2473
20240305,113600,181672670,687,688,688,687,3346
20240305,113500,179371115,689,689,689,689,1423
20240305,113400,178390668,688,688,688,688,287
20240305,113300,178193212,689,689,689,689,2213
20240305,113200,176668455,689,689,689,689,3500
20240305,113100,174256955,689,690,690,689,475
20240305,113000,173929630,689,690,692,689,24036
20240305,112900,157352156,691,691,691,691,0
20240305,112800,157352156,691,691,691,691,5
20240305,112700,157348701,691,691,691,691,2000
20240305,112600,155966701,691,691,691,691,3004
20240305,112500,153890937,691,691,691,691,4000
20240305,112400,151126937,691,691,691,691,0
20240305,112300,151126937,691,691,691,691,15000
20240305,112200,140761937,692,692,692,692,1268
20240305,112100,139884481,691,692,692,691,167
20240305,112000,139769074,692,693,693,692,351
20240305,111900,139526172,691,691,691,691,0
20240305,111800,139526172,691,693,693,691,16529
20240305,111700,128083691,694,694,695,694,1857
20240305,111600,126794833,695,695,695,695,0
20240305,111500,126794833,695,695,695,695,164
20240305,111400,126680853,695,695,695,695,864
20240305,111300,126080373,696,696,696,695,516
20240305,111200,125721433,696,696,696,696,638
20240305,111100,125277385,697,697,697,697,201
20240305,111000,125137288,697,697,697,697,0
20240305,110900,125137288,697,697,697,697,0
20240305,110800,125137288,697,697,697,697,0
20240305,110700,125137288,697,697,697,697,19
20240305,110600,125124045,697,697,697,697,0
20240305,110500,125124045,697,697,697,697,2000
20240305,110400,123730045,697,697,697,697,10
20240305,110300,123723075,697,697,697,697,10
20240305,110200,123716105,697,696,697,696,1410
20240305,110100,122734743,696,696,696,696,3207
20240305,110000,120502671,695,695,695,695,0
20240305,105900,120502671,695,695,695,695,0
20240305,105800,120502671,695,695,695,695,0
20240305,105700,120502671,695,695,695,695,0
20240305,105600,120502671,695,695,695,695,0
20240305,105500,120502671,695,695,695,695,1235
20240305,105400,119644346,695,695,695,695,0
20240305,105300,119644346,695,695,695,695,0
20240305,105200,119644346,695,695,695,695,0
20240305,105100,119644346,695,696,696,695,1596
20240305,105000,118534824,697,697,697,697,0
20240305,104900,118534824,697,697,697,697,0
20240305,104800,118534824,697,697,697,697,0
20240305,104700,118534824,697,697,697,697,802
20240305,104600,117975830,695,695,695,695,8490
20240305,104500,112075280,695,695,695,695,3249
20240305,104400,109817225,695,695,695,695,67
20240305,104300,109770660,695,695,695,695,300
20240305,104200,109562160,694,694,694,694,0
20240305,104100,109562160,694,694,694,694,1510
20240305,104000,108514220,694,694,694,694,0
20240305,103900,108514220,694,694,694,694,225
20240305,103800,108358070,694,695,695,694,480
20240305,103700,108024557,695,695,695,695,350
20240305,103600,107781307,695,695,695,695,0
20240305,103500,107781307,695,695,695,695,74
20240305,103400,107729877,695,696,696,694,9960
20240305,103300,100805766,698,698,698,698,0
20240305,103200,100805766,698,698,698,698,0
20240305,103100,100805766,698,698,698,698,0
20240305,103000,100805766,698,698,698,698,0
20240305,102900,100805766,698,698,698,698,510
20240305,102800,100449786,695,695,695,695,0
20240305,102700,100449786,695,695,695,695,0
20240305,102600,100449786,695,695,695,695,0
20240305,102500,100449786,695,695,695,695,9
20240305,102400,100443531,698,698,698,698,0
20240305,102300,100443531,698,698,698,698,71
20240305,102200,100393973,695,696,696,695,6179
20240305,102100,96099149,697,697,697,697,0
20240305,102000,96099149,697,697,697,697,2
20240305,101900,96097755,697,697,697,697,0
20240305,101800,96097755,697,697,697,697,0
20240305,101700,96097755,697,697,697,697,23
20240305,101600,96081724,698,698,698,698,786
20240305,101500,95533096,699,698,699,698,116
20240305,101400,95452126,699,699,699,699,200
20240305,101300,95312326,699,699,699,699,1201
20240305,101200,94472827,698,698,698,698,1120
20240305,101100,93691067,698,698,698,698,1
20240305,101000,93690369,697,697,697,697,3478
20240305,100900,91266203,697,696,697,696,4
20240305,100800,91263418,696,696,696,696,73
20240305,100700,91212610,696,696,696,696,0
20240305,100600,91212610,696,696,696,696,2501
20240305,100500,89471914,692,692,692,692,344
20240305,100400,89233866,692,692,692,692,656
20240305,100300,88779914,692,692,692,692,28
20240305,100200,88760538,692,692,692,692,427
20240305,100100,88465054,691,691,691,691,0
20240305,100000,88465054,691,692,692,691,711
20240305,095900,87973173,692,696,696,692,3001
20240305,095800,85896146,693,694,694,693,2000
20240305,095700,84509982,696,696,696,696,1
20240305,095600,84509286,696,694,696,694,15418
20240305,095500,73808952,694,693,694,692,6106
20240305,095400,69581565,693,694,694,693,4044
20240305,095300,66778807,693,695,695,693,4614
20240305,095200,63577106,695,696,696,695,2700
20240305,095100,61698897,696,698,698,696,537
20240305,095000,61324635,699,699,699,699,2
20240305,094900,61323237,699,699,699,699,225
20240305,094800,61165962,699,699,699,699,0
20240305,094700,61165962,699,699,699,699,900
20240305,094600,60536862,699,696,699,696,150
20240305,094500,60432162,699,699,699,699,0
20240305,094400,60432162,699,696,699,696,11
20240305,094300,60424503,698,698,698,697,54
20240305,094200,60386831,699,699,699,699,47
20240305,094100,60353978,699,699,699,699,153
20240305,094000,60247031,699,699,699,699,3
20240305,093900,60244934,699,699,699,699,134
20240305,093800,60151268,699,699,699,699,3
20240305,093700,60149171,694,695,695,694,3840
20240305,093600,57483827,699,696,699,694,2521
20240305,093500,55730702,697,698,698,697,878
20240305,093400,55118515,698,698,698,698,11
20240305,093300,55110837,698,700,700,698,130
20240305,093200,55020082,700,700,700,700,1
20240305,093100,55019382,700,700,700,700,30
20240305,093000,54998382,700,700,700,700,0
20240305,092900,54998382,700,700,701,700,358
20240305,092800,54747757,700,700,700,700,271
20240305,092700,54558057,700,700,700,698,1627
20240305,092600,53420651,701,700,701,700,981
20240305,092500,52733448,700,700,700,700,2000
20240305,092400,51333448,700,700,700,700,1217
20240305,092300,50481548,700,699,700,699,3
20240305,092200,50479450,699,699,700,699,3569
20240305,092100,47982148,699,699,699,699,0
20240305,092000,47982148,699,699,699,699,0
20240305,091900,47982148,699,699,699,699,0
20240305,091800,47982148,699,699,699,699,0
20240305,091700,47982148,699,699,699,699,0
20240305,091600,47982148,699,699,699,699,4
20240305,091500,47979352,700,700,700,700,0
20240305,091400,47979352,700,696,700,696,344
20240305,091300,47739844,696,696,696,696,388
20240305,091200,47469796,700,700,700,700,10
20240305,091100,47462796,695,695,695,695,48601
20240305,091000,13685101,695,695,695,695,555
20240305,090900,13299376,695,695,695,695,0
20240305,090800,13299376,695,695,695,695,2071
20240305,090700,11860031,693,695,695,693,3183
20240305,090600,9647988,695,695,695,695,3437
20240305,090500,7259273,693,694,694,693,3410
20240305,090400,4896033,695,694,695,693,1024
20240305,090300,4184613,692,695,695,692,2637
20240305,090200,2354689,695,697,697,695,1459
20240305,090100,1339416,697,698,698,697,1046
20240305,090000,609354,698,698,698,698,873