KissMeData/046070/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192700,227498847,270,270,270,270,14314
20240306,192600,227498847,270,270,270,270,0
20240306,192500,227498847,270,270,270,270,0
20240306,192400,227498847,270,270,270,270,0
20240306,192300,227498847,270,270,270,270,0
20240306,192200,227498847,270,270,270,270,0
20240306,192100,227498847,270,270,270,270,0
20240306,192000,227498847,270,270,270,270,0
20240306,191900,227498847,270,270,270,270,0
20240306,191800,227498847,270,270,270,270,0
20240306,191700,227498847,270,270,270,270,0
20240306,191600,227498847,270,270,270,270,0
20240306,191500,227498847,270,270,270,270,0
20240306,191400,227498847,270,270,270,270,0
20240306,191300,227498847,270,270,270,270,0
20240306,191200,227498847,270,270,270,270,0
20240306,191100,227498847,270,270,270,270,0
20240306,191000,227498847,270,270,270,270,0
20240306,190900,227498847,270,270,270,270,0
20240306,190800,227498847,270,270,270,270,0
20240306,190700,227498847,270,270,270,270,0
20240306,190600,227498847,270,270,270,270,0
20240306,190500,227498847,270,270,270,270,0
20240306,190400,227498847,270,270,270,270,0
20240306,190300,227498847,270,270,270,270,0
20240306,190200,227498847,270,270,270,270,0
20240306,190100,227498847,270,270,270,270,0
20240306,190000,227498847,270,270,270,270,0
20240306,185900,227498847,270,270,270,270,0
20240306,185800,227498847,270,270,270,270,0
20240306,185700,227498847,270,270,270,270,14314
20240306,185600,227498847,270,270,270,270,0
20240306,185500,227498847,270,270,270,270,0
20240306,185400,227498847,270,270,270,270,0
20240306,185300,227498847,270,270,270,270,0
20240306,185200,227498847,270,270,270,270,0
20240306,185100,227498847,270,270,270,270,0
20240306,185000,227498847,270,270,270,270,0
20240306,184900,227498847,270,270,270,270,0
20240306,184800,227498847,270,270,270,270,0
20240306,184700,227498847,270,270,270,270,0
20240306,184600,227498847,270,270,270,270,0
20240306,184500,227498847,270,270,270,270,0
20240306,184400,227498847,270,270,270,270,0
20240306,184300,227498847,270,270,270,270,0
20240306,184200,227498847,270,270,270,270,0
20240306,184100,227498847,270,270,270,270,0
20240306,184000,227498847,270,270,270,270,0
20240306,183900,227498847,270,270,270,270,0
20240306,183800,227498847,270,270,270,270,0
20240306,183700,227498847,270,270,270,270,0
20240306,183600,227498847,270,270,270,270,0
20240306,183500,227498847,270,270,270,270,0
20240306,183400,227498847,270,270,270,270,0
20240306,183300,227498847,270,270,270,270,0
20240306,183200,227498847,270,270,270,270,0
20240306,183100,227498847,270,270,270,270,0
20240306,183000,227498847,270,270,270,270,0
20240306,182900,227498847,270,270,270,270,0
20240306,182800,227498847,270,270,270,270,0
20240306,182700,227498847,270,270,270,270,14314
20240306,182600,227498847,270,270,270,270,0
20240306,182500,227498847,270,270,270,270,0
20240306,182400,227498847,270,270,270,270,0
20240306,182300,227498847,270,270,270,270,0
20240306,182200,227498847,270,270,270,270,0
20240306,182100,227498847,270,270,270,270,0
20240306,182000,227498847,270,270,270,270,0
20240306,181900,227498847,270,270,270,270,0
20240306,181800,227498847,270,270,270,270,0
20240306,181700,227498847,270,270,270,270,0
20240306,181600,227498847,270,270,270,270,0
20240306,181500,227498847,270,270,270,270,0
20240306,181400,227498847,270,270,270,270,0
20240306,181300,227498847,270,270,270,270,0
20240306,181200,227498847,270,270,270,270,0
20240306,181100,227498847,270,270,270,270,0
20240306,181000,227498847,270,270,270,270,0
20240306,180900,227498847,270,270,270,270,0
20240306,180800,227498847,270,270,270,270,0
20240306,180700,227498847,270,270,270,270,0
20240306,180600,227498847,270,270,270,270,0
20240306,180500,227498847,270,270,270,270,0
20240306,180400,227498847,270,270,270,270,0
20240306,180300,227498847,270,270,270,270,0
20240306,180200,227498847,270,270,270,270,0
20240306,180100,227498847,270,270,270,270,0
20240306,180000,227498847,270,270,270,270,0
20240306,175900,227498847,270,270,270,270,0
20240306,175800,227498847,270,270,270,270,0
20240306,175700,227498847,270,270,270,270,14314
20240306,175600,227498847,270,270,270,270,0
20240306,175500,227498847,270,270,270,270,0
20240306,175400,227498847,270,270,270,270,0
20240306,175300,227498847,270,270,270,270,0
20240306,175200,227498847,270,270,270,270,0
20240306,175100,227498847,270,270,270,270,0
20240306,175000,227498847,270,270,270,270,0
20240306,174900,227498847,270,270,270,270,0
20240306,174800,227498847,270,270,270,270,0
20240306,174700,227498847,270,270,270,270,0
20240306,174600,227498847,270,270,270,270,0
20240306,174500,227498847,270,270,270,270,0
20240306,174400,227498847,270,270,270,270,0
20240306,174300,227498847,270,270,270,270,0
20240306,174200,227498847,270,270,270,270,0
20240306,174100,227498847,270,270,270,270,0
20240306,174000,227498847,270,270,270,270,0
20240306,173900,227498847,270,270,270,270,0
20240306,173800,227498847,270,270,270,270,0
20240306,173700,227498847,270,270,270,270,0
20240306,173600,227498847,270,270,270,270,0
20240306,173500,227498847,270,270,270,270,0
20240306,173400,227498847,270,270,270,270,0
20240306,173300,227498847,270,270,270,270,0
20240306,173200,227498847,270,270,270,270,0
20240306,173100,227498847,270,270,270,270,0
20240306,173000,227498847,270,270,270,270,0
20240306,172900,227498847,270,270,270,270,0
20240306,172800,227498847,270,270,270,270,0
20240306,172700,227498847,270,270,270,270,14314
20240306,172600,227498847,270,270,270,270,0
20240306,172500,227498847,270,270,270,270,0
20240306,172400,227498847,270,270,270,270,0
20240306,172300,227498847,270,270,270,270,0
20240306,172200,227498847,270,270,270,270,0
20240306,172100,227498847,270,270,270,270,0
20240306,172000,227498847,270,270,270,270,0
20240306,171900,227498847,270,270,270,270,0
20240306,171800,227498847,270,270,270,270,0
20240306,171700,227498847,270,270,270,270,0
20240306,171600,227498847,270,270,270,270,0
20240306,171500,227498847,270,270,270,270,0
20240306,171400,227498847,270,270,270,270,0
20240306,171300,227498847,270,270,270,270,0
20240306,171200,227498847,270,270,270,270,0
20240306,171100,227498847,270,270,270,270,0
20240306,171000,227498847,270,270,270,270,0
20240306,170900,227498847,270,270,270,270,0
20240306,170800,227498847,270,270,270,270,0
20240306,170700,227498847,270,270,270,270,0
20240306,170600,227498847,270,270,270,270,0
20240306,170500,227498847,270,270,270,270,0
20240306,170400,227498847,270,270,270,270,0
20240306,170300,227498847,270,270,270,270,0
20240306,170200,227498847,270,270,270,270,0
20240306,170100,227498847,270,270,270,270,0
20240306,170000,227498847,270,270,270,270,0
20240306,165900,227498847,270,270,270,270,0
20240306,165800,227498847,270,270,270,270,0
20240306,165700,227498847,270,270,270,270,14314
20240306,165600,227498847,270,270,270,270,0
20240306,165500,227498847,270,270,270,270,0
20240306,165400,227498847,270,270,270,270,0
20240306,165300,227498847,270,270,270,270,0
20240306,165200,227498847,270,270,270,270,0
20240306,165100,227498847,270,270,270,270,0
20240306,165000,227498847,270,270,270,270,0
20240306,164900,227498847,270,270,270,270,0
20240306,164800,227498847,270,270,270,270,0
20240306,164700,227498847,270,270,270,270,0
20240306,164600,227498847,270,270,270,270,0
20240306,164500,227498847,270,270,270,270,0
20240306,164400,227498847,270,270,270,270,0
20240306,164300,227498847,270,270,270,270,0
20240306,164200,227498847,270,270,270,270,0
20240306,164100,227498847,270,270,270,270,0
20240306,164000,227498847,270,270,270,270,0
20240306,163900,227498847,270,270,270,270,0
20240306,163800,227498847,270,270,270,270,0
20240306,163700,227498847,270,270,270,270,0
20240306,163600,227498847,270,270,270,270,0
20240306,163500,227498847,270,270,270,270,0
20240306,163400,227498847,270,270,270,270,0
20240306,163300,227498847,270,270,270,270,0
20240306,163200,227498847,270,270,270,270,0
20240306,163100,227498847,270,270,270,270,0
20240306,163000,227498847,270,270,270,270,0
20240306,162900,227498847,270,270,270,270,0
20240306,162800,227498847,270,270,270,270,0
20240306,162700,227498847,270,270,270,270,14314
20240306,162600,227498847,270,270,270,270,0
20240306,162500,227498847,270,270,270,270,0
20240306,162400,227498847,270,270,270,270,0
20240306,162300,227498847,270,270,270,270,0
20240306,162200,227498847,270,270,270,270,0
20240306,162100,227498847,270,270,270,270,0
20240306,162000,227498847,270,270,270,270,0
20240306,161900,227498847,270,270,270,270,0
20240306,161800,227498847,270,270,270,270,0
20240306,161700,227498847,270,270,270,270,0
20240306,161600,227498847,270,270,270,270,0
20240306,161500,227498847,270,270,270,270,0
20240306,161400,227498847,270,270,270,270,0
20240306,161300,227498847,270,270,270,270,0
20240306,161200,227498847,270,270,270,270,0
20240306,161100,227498847,270,270,270,270,0
20240306,161000,227498847,270,270,270,270,0
20240306,160900,227498847,270,270,270,270,0
20240306,160800,227498847,270,270,270,270,0
20240306,160700,227498847,270,270,270,270,0
20240306,160600,227498847,270,270,270,270,0
20240306,160500,227498847,270,270,270,270,0
20240306,160400,227498847,270,270,270,270,0
20240306,160300,227498847,270,270,270,270,0
20240306,160200,227498847,270,270,270,270,0
20240306,160100,227498847,270,270,270,270,0
20240306,160000,227498847,270,270,270,270,0
20240306,155900,227498847,270,270,270,270,0
20240306,155800,227498847,270,270,270,270,0
20240306,155700,227498847,270,270,270,270,14314
20240306,155600,227498847,270,270,270,270,0
20240306,155500,227498847,270,270,270,270,0
20240306,155400,227498847,270,270,270,270,0
20240306,155300,227498847,270,270,270,270,0
20240306,155200,227498847,270,270,270,270,0
20240306,155100,227498847,270,270,270,270,0
20240306,155000,227498847,270,270,270,270,0
20240306,154900,227498847,270,270,270,270,0
20240306,154800,227498847,270,270,270,270,0
20240306,154700,227498847,270,270,270,270,0
20240306,154600,227498847,270,270,270,270,0
20240306,154500,227498847,270,270,270,270,0
20240306,154400,227498847,270,270,270,270,0
20240306,154300,227498847,270,270,270,270,0
20240306,154200,227498847,270,270,270,270,0
20240306,154100,227498847,270,270,270,270,0
20240306,154000,227498847,270,270,270,270,0
20240306,153900,227498847,270,270,270,270,0
20240306,153800,227498847,270,270,270,270,0
20240306,153700,227498847,270,270,270,270,0
20240306,153600,227498847,270,270,270,270,0
20240306,153500,227498847,270,270,270,270,0
20240306,153400,227498847,270,270,270,270,0
20240306,153300,227498847,270,270,270,270,0
20240306,153200,227498847,270,270,270,270,0
20240306,153100,227498847,270,270,270,270,0
20240306,153000,227498847,270,270,270,270,14314
20240306,152900,223634067,270,270,270,270,0
20240306,152800,223634067,270,270,270,270,0
20240306,152700,223634067,270,270,270,270,0
20240306,152600,223634067,270,270,270,270,0
20240306,152500,223634067,270,270,270,270,0
20240306,152400,223634067,270,270,270,270,0
20240306,152300,223634067,270,270,270,270,0
20240306,152200,223634067,270,270,270,270,0
20240306,152100,223634067,270,270,270,270,0
20240306,152000,223634067,270,270,270,270,0
20240306,151900,223634067,270,270,270,268,35
20240306,151800,223624619,266,268,268,266,20001
20240306,151700,218290041,268,268,268,268,0
20240306,151600,218290041,268,268,268,268,6
20240306,151500,218288433,268,270,270,268,9
20240306,151400,218286005,270,270,270,270,0
20240306,151300,218286005,270,270,270,270,0
20240306,151200,218286005,270,269,270,269,2818
20240306,151100,217527828,270,270,270,269,4
20240306,151000,217526749,269,269,269,269,1742
20240306,150900,217058151,269,269,269,269,100
20240306,150800,217031251,269,269,269,269,0
20240306,150700,217031251,269,269,269,269,0
20240306,150600,217031251,269,269,269,269,0
20240306,150500,217031251,269,269,269,269,0
20240306,150400,217031251,269,269,269,269,100
20240306,150300,217004351,269,269,269,269,30
20240306,150200,216996281,270,270,270,270,0
20240306,150100,216996281,270,270,270,270,11243
20240306,150000,213960671,269,269,269,269,3000
20240306,145900,213153671,269,269,269,269,0
20240306,145800,213153671,269,268,269,268,5083
20240306,145700,211786364,268,269,269,268,3135
20240306,145600,210945171,269,269,269,269,550
20240306,145500,210797221,269,269,269,269,0
20240306,145400,210797221,269,269,269,269,370
20240306,145300,210697691,269,269,269,269,0
20240306,145200,210697691,269,269,269,268,1007
20240306,145100,210426812,269,269,269,269,0
20240306,145000,210426812,269,269,269,269,5
20240306,144900,210425467,269,269,269,269,5
20240306,144800,210424122,269,269,269,269,1
20240306,144700,210423853,269,269,269,269,1907
20240306,144600,209910870,270,270,270,270,950
20240306,144500,209654370,270,269,270,269,943
20240306,144400,209399876,269,269,269,269,12
20240306,144300,209396648,269,269,269,269,98
20240306,144200,209370286,269,269,269,269,7
20240306,144100,209368403,269,269,269,269,20243
20240306,144000,203923036,268,268,269,268,4473
20240306,143900,202720112,268,268,268,268,155
20240306,143800,202678572,268,268,268,268,7
20240306,143700,202676696,268,268,268,268,66
20240306,143600,202659008,268,268,268,268,0
20240306,143500,202659008,268,268,268,268,26
20240306,143400,202652040,268,268,268,268,15
20240306,143300,202648020,268,268,268,268,582
20240306,143200,202492044,269,269,269,269,0
20240306,143100,202492044,269,269,269,269,1
20240306,143000,202491775,269,269,269,269,497
20240306,142900,202358082,269,269,269,269,1873
20240306,142800,201854245,269,269,269,269,300
20240306,142700,201773545,269,269,269,269,0
20240306,142600,201773545,269,269,269,269,1
20240306,142500,201773276,268,268,268,268,0
20240306,142400,201773276,268,268,268,268,0
20240306,142300,201773276,268,268,268,268,0
20240306,142200,201773276,268,268,268,268,338
20240306,142100,201682692,268,268,268,268,22
20240306,142000,201676796,267,269,270,267,37650
20240306,141900,191558824,269,269,269,269,347
20240306,141800,191465481,269,269,269,269,454
20240306,141700,191343355,268,268,268,268,0
20240306,141600,191343355,268,268,268,268,0
20240306,141500,191343355,268,268,268,268,177
20240306,141400,191295919,269,269,269,269,200
20240306,141300,191242119,269,269,269,269,2001
20240306,141200,190703850,268,268,268,268,0
20240306,141100,190703850,268,268,268,268,15323
20240306,141000,186597286,268,268,268,268,50
20240306,140900,186583886,267,267,267,267,0
20240306,140800,186583886,267,267,267,267,500
20240306,140700,186450386,267,267,267,267,0
20240306,140600,186450386,267,267,267,267,0
20240306,140500,186450386,267,267,267,267,0
20240306,140400,186450386,267,267,267,267,0
20240306,140300,186450386,267,267,267,267,0
20240306,140200,186450386,267,267,267,267,7112
20240306,140100,184551482,269,269,269,269,0
20240306,140000,184551482,269,269,269,268,24
20240306,135900,184545044,267,269,269,267,10514
20240306,135800,181732014,268,268,269,268,3243
20240306,135700,180862837,269,269,269,268,131
20240306,135600,180827626,269,269,269,268,144
20240306,135500,180788928,269,268,269,268,528
20240306,135400,180647022,268,268,268,268,532
20240306,135300,180504446,269,267,269,267,2896
20240306,135200,179729422,269,268,269,267,1426
20240306,135100,179347168,268,266,268,266,11099
20240306,135000,176384795,265,268,268,265,21246
20240306,134900,170721674,268,268,268,268,6302
20240306,134800,169032738,268,267,268,267,518
20240306,134700,168893926,268,268,268,267,25
20240306,134600,168887246,268,267,270,265,21784
20240306,134500,163098679,268,272,273,267,151815
20240306,134400,122113410,273,273,273,273,23
20240306,134300,122107131,272,272,272,272,101
20240306,134200,122079659,271,271,271,271,0
20240306,134100,122079659,271,272,272,271,4000
20240306,134000,120992624,273,273,273,273,1
20240306,133900,120992351,272,272,272,272,1500
20240306,133800,120584351,273,273,273,273,200
20240306,133700,120529751,273,273,273,273,3842
20240306,133600,119480885,273,273,273,273,0
20240306,133500,119480885,273,273,273,273,26
20240306,133400,119473787,272,272,272,272,0
20240306,133300,119473787,272,272,272,272,159
20240306,133200,119430539,273,273,273,273,0
20240306,133100,119430539,273,273,273,273,3
20240306,133000,119429720,272,272,272,272,4693
20240306,132900,118153224,272,272,272,272,4031
20240306,132800,117056792,274,274,274,274,10
20240306,132700,117054052,274,273,274,273,346
20240306,132600,116959588,274,273,274,273,23
20240306,132500,116953306,274,273,274,273,2278
20240306,132400,116331409,274,274,274,274,500
20240306,132300,116194409,273,273,273,273,0
20240306,132200,116194409,273,273,273,273,330
20240306,132100,116104319,273,273,273,273,683
20240306,132000,115917860,273,273,273,273,1510
20240306,131900,115505630,274,274,274,274,17
20240306,131800,115500972,274,273,274,273,120
20240306,131700,115468203,274,274,274,273,1144
20240306,131600,115155387,274,274,274,274,0
20240306,131500,115155387,274,273,274,273,25
20240306,131400,115148556,273,273,274,273,3790
20240306,131300,114113884,274,274,274,274,0
20240306,131200,114113884,274,274,274,274,3
20240306,131100,114113062,274,274,274,274,0
20240306,131000,114113062,274,274,274,274,3
20240306,130900,114112240,273,274,274,273,814
20240306,130800,113890015,274,273,274,273,368
20240306,130700,113789548,274,273,274,273,21
20240306,130600,113783812,274,273,274,273,1040
20240306,130500,113499889,274,274,274,274,430
20240306,130400,113382069,274,274,274,274,2
20240306,130300,113381521,274,273,274,273,1411
20240306,130200,112996316,273,273,273,273,1300
20240306,130100,112641416,273,273,273,273,3
20240306,130000,112640597,273,273,273,273,0
20240306,125900,112640597,273,273,273,273,19
20240306,125800,112635410,273,273,273,273,0
20240306,125700,112635410,273,273,273,273,39
20240306,125600,112624763,273,273,273,273,80
20240306,125500,112602923,273,273,273,273,348
20240306,125400,112507919,273,273,273,273,506
20240306,125300,112369781,273,273,273,273,367
20240306,125200,112269590,273,273,273,273,362
20240306,125100,112170764,273,273,273,273,28
20240306,125000,112163120,273,273,273,273,3
20240306,124900,112162301,273,272,273,272,2156
20240306,124800,111573863,273,273,273,273,3
20240306,124700,111573044,273,273,273,273,3
20240306,124600,111572225,274,274,274,270,15004
20240306,124500,107511385,274,274,274,274,3
20240306,124400,107510563,274,273,275,270,24226
20240306,124300,100935368,275,274,275,274,2901
20240306,124200,100140440,274,274,274,273,16
20240306,124100,100136064,273,275,275,273,528
20240306,124000,99991918,276,276,276,276,1
20240306,123900,99991642,276,275,276,272,33069
20240306,123800,90962196,277,277,277,277,0
20240306,123700,90962196,277,277,277,277,0
20240306,123600,90962196,277,277,277,277,0
20240306,123500,90962196,277,277,277,277,2
20240306,123400,90961642,275,275,275,275,6455
20240306,123300,89186517,277,277,277,277,0
20240306,123200,89186517,277,275,277,275,5091
20240306,123100,87786490,275,275,275,275,2000
20240306,123000,87236490,275,275,275,275,1
20240306,122900,87236215,276,276,276,276,0
20240306,122800,87236215,276,276,276,276,0
20240306,122700,87236215,276,276,276,276,0
20240306,122600,87236215,276,276,276,276,563
20240306,122500,87080827,275,275,275,275,200
20240306,122400,87025827,275,275,275,275,0
20240306,122300,87025827,275,275,275,275,12145
20240306,122200,83685952,275,275,275,275,35
20240306,122100,83676327,275,275,275,275,416
20240306,122000,83561927,275,275,275,275,1
20240306,121900,83561652,275,276,276,275,4023
20240306,121800,82455233,276,275,276,275,340
20240306,121700,82361493,275,275,276,275,15105
20240306,121600,78207538,275,276,276,275,2
20240306,121500,78206987,275,275,275,275,2000
20240306,121400,77656987,277,275,277,275,1002
20240306,121300,77381434,275,275,275,275,6003
20240306,121200,75730609,275,275,275,275,5842
20240306,121100,74124059,276,276,276,276,0
20240306,121000,74124059,276,276,276,276,0
20240306,120900,74124059,276,276,276,276,0
20240306,120800,74124059,276,276,276,276,0
20240306,120700,74124059,276,276,276,276,0
20240306,120600,74124059,276,276,276,276,0
20240306,120500,74124059,276,276,276,276,1000
20240306,120400,73848059,276,276,276,276,0
20240306,120300,73848059,276,277,277,276,10104
20240306,120200,71059354,277,277,277,277,0
20240306,120100,71059354,277,277,277,277,120
20240306,120000,71026114,277,277,277,277,293
20240306,115900,70944953,277,277,277,277,20000
20240306,115800,65404953,277,277,277,277,0
20240306,115700,65404953,277,277,277,277,1850
20240306,115600,64892503,278,278,278,278,15
20240306,115500,64888333,278,277,278,277,131
20240306,115400,64851946,278,278,278,278,8272
20240306,115300,62552330,278,278,278,278,0
20240306,115200,62552330,278,278,278,278,6
20240306,115100,62550662,279,279,279,279,0
20240306,115000,62550662,279,279,279,279,0
20240306,114900,62550662,279,279,279,279,1000
20240306,114800,62271662,279,279,279,279,0
20240306,114700,62271662,279,279,279,279,0
20240306,114600,62271662,279,279,279,279,0
20240306,114500,62271662,279,279,279,279,1000
20240306,114400,61992662,279,279,279,279,0
20240306,114300,61992662,279,279,279,279,793
20240306,114200,61771415,279,279,279,279,0
20240306,114100,61771415,279,279,279,279,718
20240306,114000,61571093,279,279,279,279,1031
20240306,113900,61283444,279,279,279,278,2051
20240306,113800,60711216,279,279,279,279,300
20240306,113700,60627516,279,279,279,279,0
20240306,113600,60627516,279,279,279,279,0
20240306,113500,60627516,279,279,279,279,0
20240306,113400,60627516,279,279,279,279,0
20240306,113300,60627516,279,279,279,279,0
20240306,113200,60627516,279,279,279,279,0
20240306,113100,60627516,279,279,279,279,0
20240306,113000,60627516,279,279,279,279,0
20240306,112900,60627516,279,279,279,279,0
20240306,112800,60627516,279,279,279,279,0
20240306,112700,60627516,279,279,279,279,0
20240306,112600,60627516,279,279,279,279,0
20240306,112500,60627516,279,279,279,279,0
20240306,112400,60627516,279,280,280,279,2
20240306,112300,60626957,281,281,281,281,0
20240306,112200,60626957,281,280,281,280,220
20240306,112100,60565153,281,279,281,279,500
20240306,112000,60424809,280,280,280,280,0
20240306,111900,60424809,280,280,280,280,2000
20240306,111800,59864809,280,279,280,279,7
20240306,111700,59862854,278,278,278,278,0
20240306,111600,59862854,278,278,278,278,0
20240306,111500,59862854,278,278,278,278,7678
20240306,111400,57728370,278,278,278,278,2919
20240306,111300,56916888,278,278,278,278,1
20240306,111200,56916610,279,279,279,279,325
20240306,111100,56825935,279,279,279,279,0
20240306,111000,56825935,279,279,279,279,0
20240306,110900,56825935,279,279,279,279,3
20240306,110800,56825098,278,278,278,278,0
20240306,110700,56825098,278,279,279,278,546
20240306,110600,56672810,279,279,279,279,15
20240306,110500,56668625,279,280,280,279,3623
20240306,110400,55657805,280,280,281,280,2534
20240306,110300,54948282,280,279,280,279,4
20240306,110200,54947163,279,279,279,279,1
20240306,110100,54946884,279,279,279,279,0
20240306,110000,54946884,279,279,279,279,1600
20240306,105900,54500484,279,280,280,279,5182
20240306,105800,53054524,280,280,280,280,0
20240306,105700,53054524,280,280,280,280,0
20240306,105600,53054524,280,280,280,280,0
20240306,105500,53054524,280,280,280,280,0
20240306,105400,53054524,280,280,280,280,1394
20240306,105300,52664204,280,281,281,280,301
20240306,105200,52579729,281,281,281,281,0
20240306,105100,52579729,281,281,281,281,0
20240306,105000,52579729,281,281,281,281,0
20240306,104900,52579729,281,281,281,281,2234
20240306,104800,51951975,281,281,281,281,0
20240306,104700,51951975,281,281,281,281,501
20240306,104600,51811194,279,279,279,279,1
20240306,104500,51810915,279,280,280,279,4868
20240306,104400,50450817,281,281,281,281,3
20240306,104300,50449974,280,280,280,280,40
20240306,104200,50438774,280,280,280,280,250
20240306,104100,50368774,281,280,281,280,163
20240306,104000,50323131,280,280,280,280,1039
20240306,103900,50032211,280,280,280,280,0
20240306,103800,50032211,280,280,280,280,1000
20240306,103700,49752211,280,280,280,280,50
20240306,103600,49738211,280,280,280,280,10000
20240306,103500,46938211,279,279,279,279,0
20240306,103400,46938211,279,279,279,279,0
20240306,103300,46938211,279,279,279,279,0
20240306,103200,46938211,279,279,279,279,33
20240306,103100,46929004,279,279,279,279,129
20240306,103000,46893013,279,279,279,279,780
20240306,102900,46675393,279,279,279,279,0
20240306,102800,46675393,279,279,279,279,90
20240306,102700,46650283,280,280,280,280,0
20240306,102600,46650283,280,277,280,277,5278
20240306,102500,45179420,277,277,277,277,116
20240306,102400,45147288,278,278,278,278,0
20240306,102300,45147288,278,278,278,278,0
20240306,102200,45147288,278,278,278,278,100
20240306,102100,45119488,278,278,278,278,0
20240306,102000,45119488,278,278,278,278,300
20240306,101900,45036088,278,278,278,278,0
20240306,101800,45036088,278,278,278,278,1
20240306,101700,45035810,276,276,276,276,0
20240306,101600,45035810,276,276,276,276,0
20240306,101500,45035810,276,276,276,276,0
20240306,101400,45035810,276,276,276,276,46
20240306,101300,45023114,275,275,275,275,4
20240306,101200,45022014,276,276,276,276,980
20240306,101100,44751534,276,276,276,276,452
20240306,101000,44626782,276,276,276,276,0
20240306,100900,44626782,276,277,277,276,487
20240306,100800,44492102,280,277,280,277,5723
20240306,100700,42896726,276,276,276,276,0
20240306,100600,42896726,276,276,276,276,300
20240306,100500,42813926,276,276,276,276,1000
20240306,100400,42537926,276,276,276,276,0
20240306,100300,42537926,276,276,276,276,200
20240306,100200,42482726,277,277,277,277,30
20240306,100100,42474416,276,277,277,276,270
20240306,100000,42399856,277,277,277,277,600
20240306,095900,42233656,277,277,277,277,0
20240306,095800,42233656,277,277,277,277,500
20240306,095700,42095156,278,278,278,275,53597
20240306,095600,27277856,278,279,279,278,10500
20240306,095500,24358356,278,279,279,278,14000
20240306,095400,20466355,279,279,279,279,0
20240306,095300,20466355,279,279,279,279,2307
20240306,095200,19822702,279,279,279,279,500
20240306,095100,19683202,279,279,279,279,1300
20240306,095000,19320502,279,280,280,279,2329
20240306,094900,18670614,280,280,280,280,2035
20240306,094800,18100814,280,280,280,280,692
20240306,094700,17907054,280,280,280,280,2349
20240306,094600,17249334,281,281,281,281,1
20240306,094500,17249053,281,281,281,281,0
20240306,094400,17249053,281,281,281,281,1
20240306,094300,17248772,280,280,280,280,100
20240306,094200,17220772,281,280,281,280,331
20240306,094100,17127940,281,281,281,281,2031
20240306,094000,16557229,280,280,280,280,1007
20240306,093900,16275269,280,280,280,280,0
20240306,093800,16275269,280,280,280,280,0
20240306,093700,16275269,280,280,280,280,30
20240306,093600,16266869,279,279,279,279,0
20240306,093500,16266869,279,279,279,279,0
20240306,093400,16266869,279,279,279,279,21
20240306,093300,16261010,279,279,279,279,1040
20240306,093200,15970850,279,279,279,279,0
20240306,093100,15970850,279,279,279,279,7
20240306,093000,15968897,278,279,279,278,101
20240306,092900,15940719,279,279,279,279,100
20240306,092800,15912819,278,278,278,278,0
20240306,092700,15912819,278,278,278,278,0
20240306,092600,15912819,278,278,278,278,27
20240306,092500,15905313,278,278,278,278,0
20240306,092400,15905313,278,279,279,278,2932
20240306,092300,15087759,278,278,279,278,13128
20240306,092200,11425067,278,279,279,278,11
20240306,092100,11421999,279,279,279,279,5103
20240306,092000,9998262,278,277,278,277,1606
20240306,091900,9553394,277,278,278,277,1602
20240306,091800,9109523,279,279,279,279,0
20240306,091700,9109523,279,279,279,279,0
20240306,091600,9109523,279,279,279,279,177
20240306,091500,9060140,279,279,279,279,376
20240306,091400,8955236,278,278,278,278,0
20240306,091300,8955236,278,278,278,277,2833
20240306,091200,8170162,277,278,279,277,1383
20240306,091100,7786616,278,279,279,278,6885
20240306,091000,5866598,279,280,280,279,8437
20240306,090900,3512243,281,281,281,281,1793
20240306,090800,3008410,281,281,281,281,492
20240306,090700,2870158,282,282,282,282,7
20240306,090600,2868184,279,281,281,279,470
20240306,090500,2736274,281,281,281,281,1506
20240306,090400,2313088,281,281,281,281,271
20240306,090300,2236937,278,279,279,275,2003
20240306,090200,1684349,281,280,281,280,137
20240306,090100,1645970,279,282,282,279,5859
20240306,090000,0,281,281,281,281,0