KissMeData/043710/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192600,10503212,667,667,667,667,1
20240307,192500,10503212,667,667,667,667,0
20240307,192400,10503212,667,667,667,667,0
20240307,192300,10503212,667,667,667,667,0
20240307,192200,10503212,667,667,667,667,0
20240307,192100,10503212,667,667,667,667,0
20240307,192000,10503212,667,667,667,667,0
20240307,191900,10503212,667,667,667,667,0
20240307,191800,10503212,667,667,667,667,0
20240307,191700,10503212,667,667,667,667,0
20240307,191600,10503212,667,667,667,667,0
20240307,191500,10503212,667,667,667,667,0
20240307,191400,10503212,667,667,667,667,0
20240307,191300,10503212,667,667,667,667,0
20240307,191200,10503212,667,667,667,667,0
20240307,191100,10503212,667,667,667,667,0
20240307,191000,10503212,667,667,667,667,0
20240307,190900,10503212,667,667,667,667,0
20240307,190800,10503212,667,667,667,667,0
20240307,190700,10503212,667,667,667,667,0
20240307,190600,10503212,667,667,667,667,0
20240307,190500,10503212,667,667,667,667,0
20240307,190400,10503212,667,667,667,667,0
20240307,190300,10503212,667,667,667,667,0
20240307,190200,10503212,667,667,667,667,0
20240307,190100,10503212,667,667,667,667,0
20240307,190000,10503212,667,667,667,667,0
20240307,185900,10503212,667,667,667,667,0
20240307,185800,10503212,667,667,667,667,0
20240307,185700,10503212,667,667,667,667,0
20240307,185600,10503212,667,667,667,667,1
20240307,185500,10503212,667,667,667,667,0
20240307,185400,10503212,667,667,667,667,0
20240307,185300,10503212,667,667,667,667,0
20240307,185200,10503212,667,667,667,667,0
20240307,185100,10503212,667,667,667,667,0
20240307,185000,10503212,667,667,667,667,0
20240307,184900,10503212,667,667,667,667,0
20240307,184800,10503212,667,667,667,667,0
20240307,184700,10503212,667,667,667,667,0
20240307,184600,10503212,667,667,667,667,0
20240307,184500,10503212,667,667,667,667,0
20240307,184400,10503212,667,667,667,667,0
20240307,184300,10503212,667,667,667,667,0
20240307,184200,10503212,667,667,667,667,0
20240307,184100,10503212,667,667,667,667,0
20240307,184000,10503212,667,667,667,667,0
20240307,183900,10503212,667,667,667,667,0
20240307,183800,10503212,667,667,667,667,0
20240307,183700,10503212,667,667,667,667,0
20240307,183600,10503212,667,667,667,667,0
20240307,183500,10503212,667,667,667,667,0
20240307,183400,10503212,667,667,667,667,0
20240307,183300,10503212,667,667,667,667,0
20240307,183200,10503212,667,667,667,667,0
20240307,183100,10503212,667,667,667,667,0
20240307,183000,10503212,667,667,667,667,0
20240307,182900,10503212,667,667,667,667,0
20240307,182800,10503212,667,667,667,667,0
20240307,182700,10503212,667,667,667,667,0
20240307,182600,10503212,667,667,667,667,1
20240307,182500,10503212,667,667,667,667,0
20240307,182400,10503212,667,667,667,667,0
20240307,182300,10503212,667,667,667,667,0
20240307,182200,10503212,667,667,667,667,0
20240307,182100,10503212,667,667,667,667,0
20240307,182000,10503212,667,667,667,667,0
20240307,181900,10503212,667,667,667,667,0
20240307,181800,10503212,667,667,667,667,0
20240307,181700,10503212,667,667,667,667,0
20240307,181600,10503212,667,667,667,667,0
20240307,181500,10503212,667,667,667,667,0
20240307,181400,10503212,667,667,667,667,0
20240307,181300,10503212,667,667,667,667,0
20240307,181200,10503212,667,667,667,667,0
20240307,181100,10503212,667,667,667,667,0
20240307,181000,10503212,667,667,667,667,0
20240307,180900,10503212,667,667,667,667,0
20240307,180800,10503212,667,667,667,667,0
20240307,180700,10503212,667,667,667,667,0
20240307,180600,10503212,667,667,667,667,0
20240307,180500,10503212,667,667,667,667,0
20240307,180400,10503212,667,667,667,667,0
20240307,180300,10503212,667,667,667,667,0
20240307,180200,10503212,667,667,667,667,0
20240307,180100,10503212,667,667,667,667,0
20240307,180000,10503212,667,667,667,667,0
20240307,175900,10503212,667,667,667,667,0
20240307,175800,10503212,667,667,667,667,0
20240307,175700,10503212,667,667,667,667,0
20240307,175600,10503212,667,667,667,667,1
20240307,175500,10503212,667,667,667,667,0
20240307,175400,10503212,667,667,667,667,0
20240307,175300,10503212,667,667,667,667,0
20240307,175200,10503212,667,667,667,667,0
20240307,175100,10503212,667,667,667,667,0
20240307,175000,10503212,667,667,667,667,0
20240307,174900,10503212,667,667,667,667,0
20240307,174800,10503212,667,667,667,667,0
20240307,174700,10503212,667,667,667,667,0
20240307,174600,10503212,667,667,667,667,0
20240307,174500,10503212,667,667,667,667,0
20240307,174400,10503212,667,667,667,667,0
20240307,174300,10503212,667,667,667,667,0
20240307,174200,10503212,667,667,667,667,0
20240307,174100,10503212,667,667,667,667,0
20240307,174000,10503212,667,667,667,667,0
20240307,173900,10503212,667,667,667,667,0
20240307,173800,10503212,667,667,667,667,0
20240307,173700,10503212,667,667,667,667,0
20240307,173600,10503212,667,667,667,667,0
20240307,173500,10503212,667,667,667,667,0
20240307,173400,10503212,667,667,667,667,0
20240307,173300,10503212,667,667,667,667,0
20240307,173200,10503212,667,667,667,667,0
20240307,173100,10503212,667,667,667,667,0
20240307,173000,10503212,667,667,667,667,0
20240307,172900,10503212,667,667,667,667,0
20240307,172800,10503212,667,667,667,667,0
20240307,172700,10503212,667,667,667,667,0
20240307,172600,10503212,667,667,667,667,1
20240307,172500,10503212,667,667,667,667,0
20240307,172400,10503212,667,667,667,667,0
20240307,172300,10503212,667,667,667,667,0
20240307,172200,10503212,667,667,667,667,0
20240307,172100,10503212,667,667,667,667,0
20240307,172000,10503212,667,667,667,667,0
20240307,171900,10503212,667,667,667,667,0
20240307,171800,10503212,667,667,667,667,0
20240307,171700,10503212,667,667,667,667,0
20240307,171600,10503212,667,667,667,667,0
20240307,171500,10503212,667,667,667,667,0
20240307,171400,10503212,667,667,667,667,0
20240307,171300,10503212,667,667,667,667,0
20240307,171200,10503212,667,667,667,667,0
20240307,171100,10503212,667,667,667,667,0
20240307,171000,10503212,667,667,667,667,0
20240307,170900,10503212,667,667,667,667,0
20240307,170800,10503212,667,667,667,667,0
20240307,170700,10503212,667,667,667,667,0
20240307,170600,10503212,667,667,667,667,0
20240307,170500,10503212,667,667,667,667,0
20240307,170400,10503212,667,667,667,667,0
20240307,170300,10503212,667,667,667,667,0
20240307,170200,10503212,667,667,667,667,0
20240307,170100,10503212,667,667,667,667,0
20240307,170000,10503212,667,667,667,667,0
20240307,165900,10503212,667,667,667,667,0
20240307,165800,10503212,667,667,667,667,0
20240307,165700,10503212,667,667,667,667,0
20240307,165600,10503212,667,667,667,667,1
20240307,165500,10503212,667,667,667,667,0
20240307,165400,10503212,667,667,667,667,0
20240307,165300,10503212,667,667,667,667,0
20240307,165200,10503212,667,667,667,667,0
20240307,165100,10503212,667,667,667,667,0
20240307,165000,10503212,667,667,667,667,0
20240307,164900,10503212,667,667,667,667,0
20240307,164800,10503212,667,667,667,667,0
20240307,164700,10503212,667,667,667,667,0
20240307,164600,10503212,667,667,667,667,0
20240307,164500,10503212,667,667,667,667,0
20240307,164400,10503212,667,667,667,667,0
20240307,164300,10503212,667,667,667,667,0
20240307,164200,10503212,667,667,667,667,0
20240307,164100,10503212,667,667,667,667,0
20240307,164000,10503212,667,667,667,667,0
20240307,163900,10503212,667,667,667,667,0
20240307,163800,10503212,667,667,667,667,0
20240307,163700,10503212,667,667,667,667,0
20240307,163600,10503212,667,667,667,667,0
20240307,163500,10503212,667,667,667,667,0
20240307,163400,10503212,667,667,667,667,0
20240307,163300,10503212,667,667,667,667,0
20240307,163200,10503212,667,667,667,667,0
20240307,163100,10503212,667,667,667,667,0
20240307,163000,10503212,667,667,667,667,0
20240307,162900,10503212,667,667,667,667,0
20240307,162800,10503212,667,667,667,667,0
20240307,162700,10503212,667,667,667,667,0
20240307,162600,10503212,667,667,667,667,1
20240307,162500,10503212,667,667,667,667,0
20240307,162400,10503212,667,667,667,667,0
20240307,162300,10503212,667,667,667,667,0
20240307,162200,10503212,667,667,667,667,0
20240307,162100,10503212,667,667,667,667,0
20240307,162000,10503212,667,667,667,667,0
20240307,161900,10503212,667,667,667,667,0
20240307,161800,10503212,667,667,667,667,0
20240307,161700,10503212,667,667,667,667,0
20240307,161600,10503212,667,667,667,667,0
20240307,161500,10503212,667,667,667,667,0
20240307,161400,10503212,667,667,667,667,0
20240307,161300,10503212,667,667,667,667,0
20240307,161200,10503212,667,667,667,667,0
20240307,161100,10503212,667,667,667,667,0
20240307,161000,10503212,667,667,667,667,0
20240307,160900,10503212,667,667,667,667,0
20240307,160800,10503212,667,667,667,667,0
20240307,160700,10503212,667,667,667,667,0
20240307,160600,10503212,667,667,667,667,0
20240307,160500,10503212,667,667,667,667,0
20240307,160400,10503212,667,667,667,667,0
20240307,160300,10503212,667,667,667,667,0
20240307,160200,10503212,667,667,667,667,0
20240307,160100,10503212,667,667,667,667,0
20240307,160000,10503212,667,667,667,667,0
20240307,155900,10503212,667,667,667,667,0
20240307,155800,10503212,667,667,667,667,0
20240307,155700,10503212,667,667,667,667,0
20240307,155600,10503212,667,667,667,667,1
20240307,155500,10503212,667,667,667,667,0
20240307,155400,10503212,667,667,667,667,0
20240307,155300,10503212,667,667,667,667,0
20240307,155200,10503212,667,667,667,667,0
20240307,155100,10503212,667,667,667,667,0
20240307,155000,10503212,667,667,667,667,0
20240307,154900,10503212,667,667,667,667,0
20240307,154800,10503212,667,667,667,667,0
20240307,154700,10503212,667,667,667,667,0
20240307,154600,10503212,667,667,667,667,0
20240307,154500,10503212,667,667,667,667,0
20240307,154400,10503212,667,667,667,667,0
20240307,154300,10503212,667,667,667,667,0
20240307,154200,10503212,667,667,667,667,0
20240307,154100,10503212,667,667,667,667,0
20240307,154000,10503212,667,667,667,667,0
20240307,153900,10503212,667,667,667,667,0
20240307,153800,10503212,667,667,667,667,0
20240307,153700,10503212,667,667,667,667,0
20240307,153600,10503212,667,667,667,667,0
20240307,153500,10503212,667,667,667,667,0
20240307,153400,10503212,667,667,667,667,0
20240307,153300,10503212,667,667,667,667,0
20240307,153200,10503212,667,667,667,667,0
20240307,153100,10503212,667,667,667,667,0
20240307,153000,10503212,667,667,667,667,1
20240307,152900,10502545,669,669,669,669,0
20240307,152800,10502545,669,669,669,669,0
20240307,152700,10502545,669,669,669,669,0
20240307,152600,10502545,669,669,669,669,0
20240307,152500,10502545,669,669,669,669,0
20240307,152400,10502545,669,669,669,669,0
20240307,152300,10502545,669,669,669,669,0
20240307,152200,10502545,669,669,669,669,0
20240307,152100,10502545,669,669,669,669,0
20240307,152000,10502545,669,669,669,669,0
20240307,151900,10502545,669,669,669,669,0
20240307,151800,10502545,669,669,669,669,0
20240307,151700,10502545,669,669,669,669,0
20240307,151600,10502545,669,669,669,669,0
20240307,151500,10502545,669,669,669,669,0
20240307,151400,10502545,669,669,669,669,0
20240307,151300,10502545,669,669,669,669,0
20240307,151200,10502545,669,668,669,662,5508
20240307,151100,6848306,668,668,668,668,0
20240307,151000,6848306,668,669,669,668,2
20240307,150900,6846969,669,669,669,669,0
20240307,150800,6846969,669,669,669,669,0
20240307,150700,6846969,669,669,669,669,0
20240307,150600,6846969,669,669,669,669,0
20240307,150500,6846969,669,669,669,669,0
20240307,150400,6846969,669,669,669,669,0
20240307,150300,6846969,669,669,669,669,1
20240307,150200,6846300,669,669,669,669,1
20240307,150100,6845631,668,668,668,668,0
20240307,150000,6845631,668,669,670,668,219
20240307,145900,6699309,669,669,669,669,0
20240307,145800,6699309,669,669,669,669,0
20240307,145700,6699309,669,669,669,669,0
20240307,145600,6699309,669,669,669,669,0
20240307,145500,6699309,669,669,669,669,0
20240307,145400,6699309,669,669,669,669,125
20240307,145300,6615684,669,669,669,669,0
20240307,145200,6615684,669,669,669,669,0
20240307,145100,6615684,669,669,669,669,0
20240307,145000,6615684,669,669,669,669,0
20240307,144900,6615684,669,669,669,669,0
20240307,144800,6615684,669,669,669,669,0
20240307,144700,6615684,669,669,669,669,0
20240307,144600,6615684,669,669,669,669,0
20240307,144500,6615684,669,669,669,669,0
20240307,144400,6615684,669,669,669,669,0
20240307,144300,6615684,669,669,669,669,0
20240307,144200,6615684,669,669,669,669,0
20240307,144100,6615684,669,669,669,669,0
20240307,144000,6615684,669,669,669,669,0
20240307,143900,6615684,669,669,669,669,0
20240307,143800,6615684,669,669,669,669,0
20240307,143700,6615684,669,669,669,669,0
20240307,143600,6615684,669,669,669,669,0
20240307,143500,6615684,669,669,669,669,0
20240307,143400,6615684,669,669,669,669,0
20240307,143300,6615684,669,669,669,669,0
20240307,143200,6615684,669,669,669,669,0
20240307,143100,6615684,669,669,669,669,0
20240307,143000,6615684,669,669,669,669,0
20240307,142900,6615684,669,669,669,669,0
20240307,142800,6615684,669,669,669,669,0
20240307,142700,6615684,669,669,669,669,0
20240307,142600,6615684,669,669,669,669,0
20240307,142500,6615684,669,669,669,669,0
20240307,142400,6615684,669,669,669,669,1
20240307,142300,6615015,668,668,668,668,0
20240307,142200,6615015,668,668,668,668,200
20240307,142100,6481415,668,668,668,668,1
20240307,142000,6480747,667,667,667,667,77
20240307,141900,6429388,667,667,667,667,3
20240307,141800,6427387,667,667,667,667,2003
20240307,141700,5091386,665,665,665,665,0
20240307,141600,5091386,665,665,665,665,0
20240307,141500,5091386,665,665,665,665,0
20240307,141400,5091386,665,665,665,665,0
20240307,141300,5091386,665,665,665,665,0
20240307,141200,5091386,665,665,665,665,0
20240307,141100,5091386,665,665,665,665,0
20240307,141000,5091386,665,665,665,665,0
20240307,140900,5091386,665,665,665,665,0
20240307,140800,5091386,665,665,665,665,0
20240307,140700,5091386,665,665,665,665,0
20240307,140600,5091386,665,665,665,665,0
20240307,140500,5091386,665,665,665,665,0
20240307,140400,5091386,665,665,665,665,0
20240307,140300,5091386,665,665,665,665,0
20240307,140200,5091386,665,665,665,665,0
20240307,140100,5091386,665,665,665,665,0
20240307,140000,5091386,665,665,665,665,0
20240307,135900,5091386,665,665,665,665,0
20240307,135800,5091386,665,665,665,665,0
20240307,135700,5091386,665,665,665,665,0
20240307,135600,5091386,665,665,665,665,0
20240307,135500,5091386,665,665,665,665,0
20240307,135400,5091386,665,665,665,665,0
20240307,135300,5091386,665,665,665,665,0
20240307,135200,5091386,665,665,665,665,0
20240307,135100,5091386,665,665,665,665,0
20240307,135000,5091386,665,665,665,665,0
20240307,134900,5091386,665,665,665,665,0
20240307,134800,5091386,665,665,665,665,0
20240307,134700,5091386,665,665,665,665,0
20240307,134600,5091386,665,665,665,665,0
20240307,134500,5091386,665,665,665,665,0
20240307,134400,5091386,665,665,665,665,0
20240307,134300,5091386,665,665,665,665,0
20240307,134200,5091386,665,665,665,665,0
20240307,134100,5091386,665,665,665,665,0
20240307,134000,5091386,665,665,665,665,0
20240307,133900,5091386,665,665,665,665,0
20240307,133800,5091386,665,665,665,665,0
20240307,133700,5091386,665,665,665,665,0
20240307,133600,5091386,665,665,665,665,0
20240307,133500,5091386,665,665,665,665,0
20240307,133400,5091386,665,665,665,665,0
20240307,133300,5091386,665,665,665,665,0
20240307,133200,5091386,665,665,665,665,0
20240307,133100,5091386,665,665,665,665,0
20240307,133000,5091386,665,665,665,665,0
20240307,132900,5091386,665,665,665,665,0
20240307,132800,5091386,665,665,665,665,9
20240307,132700,5085401,668,668,668,668,0
20240307,132600,5085401,668,668,668,668,0
20240307,132500,5085401,668,668,668,668,0
20240307,132400,5085401,668,668,668,668,0
20240307,132300,5085401,668,668,668,668,0
20240307,132200,5085401,668,668,668,668,0
20240307,132100,5085401,668,668,668,668,0
20240307,132000,5085401,668,668,668,668,0
20240307,131900,5085401,668,668,668,668,0
20240307,131800,5085401,668,668,668,668,0
20240307,131700,5085401,668,668,668,668,0
20240307,131600,5085401,668,668,668,668,0
20240307,131500,5085401,668,668,668,668,2
20240307,131400,5084065,668,668,668,668,1
20240307,131300,5083397,668,668,668,668,0
20240307,131200,5083397,668,668,668,668,0
20240307,131100,5083397,668,668,668,668,0
20240307,131000,5083397,668,668,668,668,0
20240307,130900,5083397,668,668,668,668,0
20240307,130800,5083397,668,668,668,668,0
20240307,130700,5083397,668,668,668,668,0
20240307,130600,5083397,668,668,668,668,4
20240307,130500,5080725,665,665,665,665,0
20240307,130400,5080725,665,665,665,665,0
20240307,130300,5080725,665,665,665,665,0
20240307,130200,5080725,665,665,665,665,0
20240307,130100,5080725,665,665,665,665,0
20240307,130000,5080725,665,665,665,665,0
20240307,125900,5080725,665,665,665,665,0
20240307,125800,5080725,665,665,665,665,0
20240307,125700,5080725,665,665,665,665,0
20240307,125600,5080725,665,665,665,665,0
20240307,125500,5080725,665,665,665,665,0
20240307,125400,5080725,665,668,668,665,4
20240307,125300,5078059,665,665,665,665,0
20240307,125200,5078059,665,665,665,665,0
20240307,125100,5078059,665,665,665,665,0
20240307,125000,5078059,665,665,665,665,100
20240307,124900,5011559,665,665,665,665,0
20240307,124800,5011559,665,665,665,665,0
20240307,124700,5011559,665,665,665,665,0
20240307,124600,5011559,665,665,665,665,0
20240307,124500,5011559,665,665,665,665,0
20240307,124400,5011559,665,665,665,665,0
20240307,124300,5011559,665,665,665,665,0
20240307,124200,5011559,665,665,665,665,0
20240307,124100,5011559,665,665,665,665,0
20240307,124000,5011559,665,665,665,665,0
20240307,123900,5011559,665,665,665,665,0
20240307,123800,5011559,665,665,665,665,0
20240307,123700,5011559,665,665,665,665,0
20240307,123600,5011559,665,665,665,665,0
20240307,123500,5011559,665,665,665,665,0
20240307,123400,5011559,665,665,665,665,0
20240307,123300,5011559,665,665,665,665,66
20240307,123200,4967669,665,665,665,665,60
20240307,123100,4927769,669,669,669,669,0
20240307,123000,4927769,669,669,669,669,0
20240307,122900,4927769,669,669,669,669,0
20240307,122800,4927769,669,669,669,669,0
20240307,122700,4927769,669,669,669,669,0
20240307,122600,4927769,669,669,669,669,0
20240307,122500,4927769,669,669,669,669,0
20240307,122400,4927769,669,669,669,669,0
20240307,122300,4927769,669,669,669,669,0
20240307,122200,4927769,669,669,669,669,0
20240307,122100,4927769,669,669,669,669,0
20240307,122000,4927769,669,669,669,669,0
20240307,121900,4927769,669,669,669,669,0
20240307,121800,4927769,669,669,669,669,0
20240307,121700,4927769,669,669,669,669,0
20240307,121600,4927769,669,669,669,669,0
20240307,121500,4927769,669,669,669,669,0
20240307,121400,4927769,669,669,669,669,0
20240307,121300,4927769,669,669,669,669,0
20240307,121200,4927769,669,669,669,669,0
20240307,121100,4927769,669,669,669,669,0
20240307,121000,4927769,669,669,669,669,0
20240307,120900,4927769,669,669,669,669,0
20240307,120800,4927769,669,669,669,669,0
20240307,120700,4927769,669,669,669,669,0
20240307,120600,4927769,669,669,669,669,0
20240307,120500,4927769,669,669,669,669,0
20240307,120400,4927769,669,669,669,669,0
20240307,120300,4927769,669,669,669,669,0
20240307,120200,4927769,669,669,669,669,0
20240307,120100,4927769,669,669,669,669,0
20240307,120000,4927769,669,669,669,669,0
20240307,115900,4927769,669,669,669,669,0
20240307,115800,4927769,669,669,669,669,0
20240307,115700,4927769,669,669,669,669,39
20240307,115600,4901678,668,668,668,668,0
20240307,115500,4901678,668,668,668,668,0
20240307,115400,4901678,668,668,668,668,0
20240307,115300,4901678,668,668,668,668,0
20240307,115200,4901678,668,668,668,668,23
20240307,115100,4886314,665,667,667,665,98
20240307,115000,4821142,667,667,667,667,0
20240307,114900,4821142,667,667,667,667,0
20240307,114800,4821142,667,667,667,667,0
20240307,114700,4821142,667,667,667,667,0
20240307,114600,4821142,667,667,667,667,0
20240307,114500,4821142,667,667,667,667,0
20240307,114400,4821142,667,667,667,667,0
20240307,114300,4821142,667,667,667,667,2
20240307,114200,4819808,667,667,667,667,0
20240307,114100,4819808,667,667,667,667,0
20240307,114000,4819808,667,667,667,667,1
20240307,113900,4819141,665,665,665,665,0
20240307,113800,4819141,665,665,665,665,33
20240307,113700,4797196,665,665,665,665,0
20240307,113600,4797196,665,665,665,665,0
20240307,113500,4797196,665,665,665,665,0
20240307,113400,4797196,665,665,665,665,0
20240307,113300,4797196,665,665,665,665,0
20240307,113200,4797196,665,665,665,665,0
20240307,113100,4797196,665,665,665,665,0
20240307,113000,4797196,665,665,665,665,0
20240307,112900,4797196,665,665,665,665,0
20240307,112800,4797196,665,665,665,665,0
20240307,112700,4797196,665,665,665,665,0
20240307,112600,4797196,665,665,665,665,0
20240307,112500,4797196,665,665,665,665,0
20240307,112400,4797196,665,665,665,665,0
20240307,112300,4797196,665,665,665,665,0
20240307,112200,4797196,665,665,665,665,0
20240307,112100,4797196,665,665,665,665,0
20240307,112000,4797196,665,665,665,665,0
20240307,111900,4797196,665,665,665,665,0
20240307,111800,4797196,665,665,665,665,0
20240307,111700,4797196,665,665,665,665,0
20240307,111600,4797196,665,665,665,665,0
20240307,111500,4797196,665,665,665,665,0
20240307,111400,4797196,665,666,666,665,90
20240307,111300,4737345,668,668,668,668,0
20240307,111200,4737345,668,668,668,668,0
20240307,111100,4737345,668,668,668,668,0
20240307,111000,4737345,668,668,668,668,0
20240307,110900,4737345,668,668,668,668,0
20240307,110800,4737345,668,668,668,668,7
20240307,110700,4732669,665,666,666,665,193
20240307,110600,4604323,665,665,665,665,0
20240307,110500,4604323,665,665,665,665,32
20240307,110400,4583043,665,665,666,665,365
20240307,110300,4340316,669,669,669,669,10
20240307,110200,4333626,669,669,669,669,0
20240307,110100,4333626,669,669,669,669,0
20240307,110000,4333626,669,669,669,669,0
20240307,105900,4333626,669,669,669,669,0
20240307,105800,4333626,669,669,669,669,0
20240307,105700,4333626,669,669,669,669,0
20240307,105600,4333626,669,669,669,669,0
20240307,105500,4333626,669,669,669,669,0
20240307,105400,4333626,669,669,669,669,0
20240307,105300,4333626,669,669,669,669,0
20240307,105200,4333626,669,669,669,669,0
20240307,105100,4333626,669,669,669,669,0
20240307,105000,4333626,669,669,669,669,0
20240307,104900,4333626,669,669,669,669,0
20240307,104800,4333626,669,669,669,669,0
20240307,104700,4333626,669,669,669,669,0
20240307,104600,4333626,669,669,669,669,0
20240307,104500,4333626,669,669,669,669,1
20240307,104400,4332957,665,665,665,665,0
20240307,104300,4332957,665,665,665,665,0
20240307,104200,4332957,665,665,665,665,0
20240307,104100,4332957,665,665,665,665,0
20240307,104000,4332957,665,665,665,665,0
20240307,103900,4332957,665,665,665,665,0
20240307,103800,4332957,665,665,665,665,0
20240307,103700,4332957,665,665,665,665,0
20240307,103600,4332957,665,665,665,665,0
20240307,103500,4332957,665,665,665,665,0
20240307,103400,4332957,665,665,665,665,0
20240307,103300,4332957,665,665,665,665,0
20240307,103200,4332957,665,665,665,665,0
20240307,103100,4332957,665,665,665,665,0
20240307,103000,4332957,665,665,665,665,0
20240307,102900,4332957,665,665,665,665,0
20240307,102800,4332957,665,665,665,665,0
20240307,102700,4332957,665,665,665,665,0
20240307,102600,4332957,665,665,665,665,0
20240307,102500,4332957,665,665,665,665,0
20240307,102400,4332957,665,665,665,665,0
20240307,102300,4332957,665,665,665,665,0
20240307,102200,4332957,665,665,665,665,73
20240307,102100,4284412,665,665,665,665,0
20240307,102000,4284412,665,665,665,665,0
20240307,101900,4284412,665,665,665,665,0
20240307,101800,4284412,665,665,665,665,0
20240307,101700,4284412,665,665,665,665,0
20240307,101600,4284412,665,665,665,665,0
20240307,101500,4284412,665,665,665,665,755
20240307,101400,3782337,665,665,665,665,244
20240307,101300,3620077,666,666,666,666,0
20240307,101200,3620077,666,666,666,666,0
20240307,101100,3620077,666,666,666,666,0
20240307,101000,3620077,666,666,666,666,0
20240307,100900,3620077,666,666,666,666,750
20240307,100800,3120577,665,665,665,665,0
20240307,100700,3120577,665,665,665,665,1000
20240307,100600,2455577,665,665,665,665,0
20240307,100500,2455577,665,665,665,665,0
20240307,100400,2455577,665,665,665,665,0
20240307,100300,2455577,665,665,665,665,0
20240307,100200,2455577,665,665,665,665,4
20240307,100100,2452917,666,666,666,666,9
20240307,100000,2446923,666,665,666,665,14
20240307,095900,2437603,666,667,667,666,544
20240307,095800,2075235,666,666,666,666,0
20240307,095700,2075235,666,666,666,666,0
20240307,095600,2075235,666,667,667,666,1494
20240307,095500,1079257,669,669,669,669,0
20240307,095400,1079257,669,669,669,669,0
20240307,095300,1079257,669,669,669,669,0
20240307,095200,1079257,669,669,669,669,1
20240307,095100,1078588,667,667,667,667,0
20240307,095000,1078588,667,667,667,667,0
20240307,094900,1078588,667,667,667,667,0
20240307,094800,1078588,667,667,667,667,0
20240307,094700,1078588,667,667,667,667,0
20240307,094600,1078588,667,667,667,667,0
20240307,094500,1078588,667,667,667,667,0
20240307,094400,1078588,667,667,667,667,0
20240307,094300,1078588,667,667,667,667,0
20240307,094200,1078588,667,667,667,667,0
20240307,094100,1078588,667,667,667,667,100
20240307,094000,1011888,669,669,669,669,0
20240307,093900,1011888,669,669,669,669,0
20240307,093800,1011888,669,669,669,669,0
20240307,093700,1011888,669,669,669,669,3
20240307,093600,1009881,669,669,669,669,0
20240307,093500,1009881,669,669,669,669,0
20240307,093400,1009881,669,669,669,669,2
20240307,093300,1008543,667,667,667,667,0
20240307,093200,1008543,667,667,667,667,0
20240307,093100,1008543,667,667,667,667,0
20240307,093000,1008543,667,667,667,667,0
20240307,092900,1008543,667,667,667,667,0
20240307,092800,1008543,667,667,667,667,0
20240307,092700,1008543,667,667,667,667,0
20240307,092600,1008543,667,667,667,667,0
20240307,092500,1008543,667,667,667,667,0
20240307,092400,1008543,667,667,667,667,0
20240307,092300,1008543,667,667,667,667,0
20240307,092200,1008543,667,667,667,667,305
20240307,092100,805108,667,667,667,667,0
20240307,092000,805108,667,667,667,667,0
20240307,091900,805108,667,667,667,667,0
20240307,091800,805108,667,667,667,667,0
20240307,091700,805108,667,667,667,667,10
20240307,091600,798438,667,667,667,667,0
20240307,091500,798438,667,667,667,667,219
20240307,091400,652365,668,668,668,668,0
20240307,091300,652365,668,668,668,668,283
20240307,091200,463321,668,668,668,668,8
20240307,091100,457977,668,668,668,668,0
20240307,091000,457977,668,668,668,668,0
20240307,090900,457977,668,668,668,668,2
20240307,090800,456641,668,668,668,668,0
20240307,090700,456641,668,669,669,668,313
20240307,090600,247555,669,669,669,669,21
20240307,090500,233506,669,669,669,669,0
20240307,090400,233506,669,669,669,669,1
20240307,090300,232837,671,671,671,671,0
20240307,090200,232837,671,671,671,671,10
20240307,090100,226127,671,671,671,671,0
20240307,090000,226127,671,671,671,671,337