KissMeData/208710/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,202200,43594459,663,663,663,663,6648
20240315,202100,43594459,663,663,663,663,0
20240315,202000,43594459,663,663,663,663,0
20240315,201900,43594459,663,663,663,663,0
20240315,201800,43594459,663,663,663,663,0
20240315,201700,43594459,663,663,663,663,0
20240315,201600,43594459,663,663,663,663,0
20240315,201500,43594459,663,663,663,663,0
20240315,201400,43594459,663,663,663,663,0
20240315,201300,43594459,663,663,663,663,0
20240315,201200,43594459,663,663,663,663,0
20240315,201100,43594459,663,663,663,663,0
20240315,201000,43594459,663,663,663,663,0
20240315,200900,43594459,663,663,663,663,0
20240315,200800,43594459,663,663,663,663,0
20240315,200700,43594459,663,663,663,663,0
20240315,200600,43594459,663,663,663,663,0
20240315,200500,43594459,663,663,663,663,0
20240315,200400,43594459,663,663,663,663,0
20240315,200300,43594459,663,663,663,663,0
20240315,200200,43594459,663,663,663,663,0
20240315,200100,43594459,663,663,663,663,0
20240315,200000,43594459,663,663,663,663,0
20240315,195900,43594459,663,663,663,663,0
20240315,195800,43594459,663,663,663,663,0
20240315,195700,43594459,663,663,663,663,0
20240315,195600,43594459,663,663,663,663,0
20240315,195500,43594459,663,663,663,663,0
20240315,195400,43594459,663,663,663,663,0
20240315,195300,43594459,663,663,663,663,0
20240315,195200,43594459,663,663,663,663,6648
20240315,195100,43594459,663,663,663,663,0
20240315,195000,43594459,663,663,663,663,0
20240315,194900,43594459,663,663,663,663,0
20240315,194800,43594459,663,663,663,663,0
20240315,194700,43594459,663,663,663,663,0
20240315,194600,43594459,663,663,663,663,0
20240315,194500,43594459,663,663,663,663,0
20240315,194400,43594459,663,663,663,663,0
20240315,194300,43594459,663,663,663,663,0
20240315,194200,43594459,663,663,663,663,0
20240315,194100,43594459,663,663,663,663,0
20240315,194000,43594459,663,663,663,663,0
20240315,193900,43594459,663,663,663,663,0
20240315,193800,43594459,663,663,663,663,0
20240315,193700,43594459,663,663,663,663,0
20240315,193600,43594459,663,663,663,663,0
20240315,193500,43594459,663,663,663,663,0
20240315,193400,43594459,663,663,663,663,0
20240315,193300,43594459,663,663,663,663,0
20240315,193200,43594459,663,663,663,663,0
20240315,193100,43594459,663,663,663,663,0
20240315,193000,43594459,663,663,663,663,0
20240315,192900,43594459,663,663,663,663,0
20240315,192800,43594459,663,663,663,663,0
20240315,192700,43594459,663,663,663,663,0
20240315,192600,43594459,663,663,663,663,0
20240315,192500,43594459,663,663,663,663,0
20240315,192400,43594459,663,663,663,663,0
20240315,192300,43594459,663,663,663,663,0
20240315,192200,43594459,663,663,663,663,6648
20240315,192100,43594459,663,663,663,663,0
20240315,192000,43594459,663,663,663,663,0
20240315,191900,43594459,663,663,663,663,0
20240315,191800,43594459,663,663,663,663,0
20240315,191700,43594459,663,663,663,663,0
20240315,191600,43594459,663,663,663,663,0
20240315,191500,43594459,663,663,663,663,0
20240315,191400,43594459,663,663,663,663,0
20240315,191300,43594459,663,663,663,663,0
20240315,191200,43594459,663,663,663,663,0
20240315,191100,43594459,663,663,663,663,0
20240315,191000,43594459,663,663,663,663,0
20240315,190900,43594459,663,663,663,663,0
20240315,190800,43594459,663,663,663,663,0
20240315,190700,43594459,663,663,663,663,0
20240315,190600,43594459,663,663,663,663,0
20240315,190500,43594459,663,663,663,663,0
20240315,190400,43594459,663,663,663,663,0
20240315,190300,43594459,663,663,663,663,0
20240315,190200,43594459,663,663,663,663,0
20240315,190100,43594459,663,663,663,663,0
20240315,190000,43594459,663,663,663,663,0
20240315,185900,43594459,663,663,663,663,0
20240315,185800,43594459,663,663,663,663,0
20240315,185700,43594459,663,663,663,663,0
20240315,185600,43594459,663,663,663,663,0
20240315,185500,43594459,663,663,663,663,0
20240315,185400,43594459,663,663,663,663,0
20240315,185300,43594459,663,663,663,663,0
20240315,185200,43594459,663,663,663,663,6648
20240315,185100,43594459,663,663,663,663,0
20240315,185000,43594459,663,663,663,663,0
20240315,184900,43594459,663,663,663,663,0
20240315,184800,43594459,663,663,663,663,0
20240315,184700,43594459,663,663,663,663,0
20240315,184600,43594459,663,663,663,663,0
20240315,184500,43594459,663,663,663,663,0
20240315,184400,43594459,663,663,663,663,0
20240315,184300,43594459,663,663,663,663,0
20240315,184200,43594459,663,663,663,663,0
20240315,184100,43594459,663,663,663,663,0
20240315,184000,43594459,663,663,663,663,0
20240315,183900,43594459,663,663,663,663,0
20240315,183800,43594459,663,663,663,663,0
20240315,183700,43594459,663,663,663,663,0
20240315,183600,43594459,663,663,663,663,0
20240315,183500,43594459,663,663,663,663,0
20240315,183400,43594459,663,663,663,663,0
20240315,183300,43594459,663,663,663,663,0
20240315,183200,43594459,663,663,663,663,0
20240315,183100,43594459,663,663,663,663,0
20240315,183000,43594459,663,663,663,663,0
20240315,182900,43594459,663,663,663,663,0
20240315,182800,43594459,663,663,663,663,0
20240315,182700,43594459,663,663,663,663,0
20240315,182600,43594459,663,663,663,663,0
20240315,182500,43594459,663,663,663,663,0
20240315,182400,43594459,663,663,663,663,0
20240315,182300,43594459,663,663,663,663,0
20240315,182200,43594459,663,663,663,663,6648
20240315,182100,43594459,663,663,663,663,0
20240315,182000,43594459,663,663,663,663,0
20240315,181900,43594459,663,663,663,663,0
20240315,181800,43594459,663,663,663,663,0
20240315,181700,43594459,663,663,663,663,0
20240315,181600,43594459,663,663,663,663,0
20240315,181500,43594459,663,663,663,663,0
20240315,181400,43594459,663,663,663,663,0
20240315,181300,43594459,663,663,663,663,0
20240315,181200,43594459,663,663,663,663,0
20240315,181100,43594459,663,663,663,663,0
20240315,181000,43594459,663,663,663,663,0
20240315,180900,43594459,663,663,663,663,0
20240315,180800,43594459,663,663,663,663,0
20240315,180700,43594459,663,663,663,663,0
20240315,180600,43594459,663,663,663,663,0
20240315,180500,43594459,663,663,663,663,0
20240315,180400,43594459,663,663,663,663,0
20240315,180300,43594459,663,663,663,663,0
20240315,180200,43594459,663,663,663,663,0
20240315,180100,43594459,663,663,663,663,0
20240315,180000,43594459,663,663,663,663,0
20240315,175900,43594459,663,663,663,663,0
20240315,175800,43594459,663,663,663,663,0
20240315,175700,43594459,663,663,663,663,0
20240315,175600,43594459,663,663,663,663,0
20240315,175500,43594459,663,663,663,663,0
20240315,175400,43594459,663,663,663,663,0
20240315,175300,43594459,663,663,663,663,0
20240315,175200,43594459,663,663,663,663,6648
20240315,175100,43594459,663,663,663,663,0
20240315,175000,43594459,663,663,663,663,0
20240315,174900,43594459,663,663,663,663,0
20240315,174800,43594459,663,663,663,663,0
20240315,174700,43594459,663,663,663,663,0
20240315,174600,43594459,663,663,663,663,0
20240315,174500,43594459,663,663,663,663,0
20240315,174400,43594459,663,663,663,663,0
20240315,174300,43594459,663,663,663,663,0
20240315,174200,43594459,663,663,663,663,0
20240315,174100,43594459,663,663,663,663,0
20240315,174000,43594459,663,663,663,663,0
20240315,173900,43594459,663,663,663,663,0
20240315,173800,43594459,663,663,663,663,0
20240315,173700,43594459,663,663,663,663,0
20240315,173600,43594459,663,663,663,663,0
20240315,173500,43594459,663,663,663,663,0
20240315,173400,43594459,663,663,663,663,0
20240315,173300,43594459,663,663,663,663,0
20240315,173200,43594459,663,663,663,663,0
20240315,173100,43594459,663,663,663,663,0
20240315,173000,43594459,663,663,663,663,0
20240315,172900,43594459,663,663,663,663,0
20240315,172800,43594459,663,663,663,663,0
20240315,172700,43594459,663,663,663,663,0
20240315,172600,43594459,663,663,663,663,0
20240315,172500,43594459,663,663,663,663,0
20240315,172400,43594459,663,663,663,663,0
20240315,172300,43594459,663,663,663,663,0
20240315,172200,43594459,663,663,663,663,6648
20240315,172100,43594459,663,663,663,663,0
20240315,172000,43594459,663,663,663,663,0
20240315,171900,43594459,663,663,663,663,0
20240315,171800,43594459,663,663,663,663,0
20240315,171700,43594459,663,663,663,663,0
20240315,171600,43594459,663,663,663,663,0
20240315,171500,43594459,663,663,663,663,0
20240315,171400,43594459,663,663,663,663,0
20240315,171300,43594459,663,663,663,663,0
20240315,171200,43594459,663,663,663,663,0
20240315,171100,43594459,663,663,663,663,0
20240315,171000,43594459,663,663,663,663,0
20240315,170900,43594459,663,663,663,663,0
20240315,170800,43594459,663,663,663,663,0
20240315,170700,43594459,663,663,663,663,0
20240315,170600,43594459,663,663,663,663,0
20240315,170500,43594459,663,663,663,663,0
20240315,170400,43594459,663,663,663,663,0
20240315,170300,43594459,663,663,663,663,0
20240315,170200,43594459,663,663,663,663,0
20240315,170100,43594459,663,663,663,663,0
20240315,170000,43594459,663,663,663,663,0
20240315,165900,43594459,663,663,663,663,0
20240315,165800,43594459,663,663,663,663,0
20240315,165700,43594459,663,663,663,663,0
20240315,165600,43594459,663,663,663,663,0
20240315,165500,43594459,663,663,663,663,0
20240315,165400,43594459,663,663,663,663,0
20240315,165300,43594459,663,663,663,663,0
20240315,165200,43594459,663,663,663,663,6648
20240315,165100,43594459,663,663,663,663,0
20240315,165000,43594459,663,663,663,663,0
20240315,164900,43594459,663,663,663,663,0
20240315,164800,43594459,663,663,663,663,0
20240315,164700,43594459,663,663,663,663,0
20240315,164600,43594459,663,663,663,663,0
20240315,164500,43594459,663,663,663,663,0
20240315,164400,43594459,663,663,663,663,0
20240315,164300,43594459,663,663,663,663,0
20240315,164200,43594459,663,663,663,663,0
20240315,164100,43594459,663,663,663,663,0
20240315,164000,43594459,663,663,663,663,0
20240315,163900,43594459,663,663,663,663,0
20240315,163800,43594459,663,663,663,663,0
20240315,163700,43594459,663,663,663,663,0
20240315,163600,43594459,663,663,663,663,0
20240315,163500,43594459,663,663,663,663,0
20240315,163400,43594459,663,663,663,663,0
20240315,163300,43594459,663,663,663,663,0
20240315,163200,43594459,663,663,663,663,0
20240315,163100,43594459,663,663,663,663,0
20240315,163000,43594459,663,663,663,663,0
20240315,162900,43594459,663,663,663,663,0
20240315,162800,43594459,663,663,663,663,0
20240315,162700,43594459,663,663,663,663,0
20240315,162600,43594459,663,663,663,663,0
20240315,162500,43594459,663,663,663,663,0
20240315,162400,43594459,663,663,663,663,0
20240315,162300,43594459,663,663,663,663,0
20240315,162200,43594459,663,663,663,663,6648
20240315,162100,43594459,663,663,663,663,0
20240315,162000,43594459,663,663,663,663,0
20240315,161900,43594459,663,663,663,663,0
20240315,161800,43594459,663,663,663,663,0
20240315,161700,43594459,663,663,663,663,0
20240315,161600,43594459,663,663,663,663,0
20240315,161500,43594459,663,663,663,663,0
20240315,161400,43594459,663,663,663,663,0
20240315,161300,43594459,663,663,663,663,0
20240315,161200,43594459,663,663,663,663,0
20240315,161100,43594459,663,663,663,663,0
20240315,161000,43594459,663,663,663,663,0
20240315,160900,43594459,663,663,663,663,0
20240315,160800,43594459,663,663,663,663,0
20240315,160700,43594459,663,663,663,663,0
20240315,160600,43594459,663,663,663,663,0
20240315,160500,43594459,663,663,663,663,0
20240315,160400,43594459,663,663,663,663,0
20240315,160300,43594459,663,663,663,663,0
20240315,160200,43594459,663,663,663,663,0
20240315,160100,43594459,663,663,663,663,0
20240315,160000,43594459,663,663,663,663,0
20240315,155900,43594459,663,663,663,663,0
20240315,155800,43594459,663,663,663,663,0
20240315,155700,43594459,663,663,663,663,0
20240315,155600,43594459,663,663,663,663,0
20240315,155500,43594459,663,663,663,663,0
20240315,155400,43594459,663,663,663,663,0
20240315,155300,43594459,663,663,663,663,0
20240315,155200,43594459,663,663,663,663,6648
20240315,155100,43594459,663,663,663,663,0
20240315,155000,43594459,663,663,663,663,0
20240315,154900,43594459,663,663,663,663,0
20240315,154800,43594459,663,663,663,663,0
20240315,154700,43594459,663,663,663,663,0
20240315,154600,43594459,663,663,663,663,0
20240315,154500,43594459,663,663,663,663,0
20240315,154400,43594459,663,663,663,663,0
20240315,154300,43594459,663,663,663,663,0
20240315,154200,43594459,663,663,663,663,0
20240315,154100,43594459,663,663,663,663,0
20240315,154000,43594459,663,663,663,663,0
20240315,153900,43594459,663,663,663,663,0
20240315,153800,43594459,663,663,663,663,0
20240315,153700,43594459,663,663,663,663,0
20240315,153600,43594459,663,663,663,663,0
20240315,153500,43594459,663,663,663,663,0
20240315,153400,43594459,663,663,663,663,0
20240315,153300,43594459,663,663,663,663,0
20240315,153200,43594459,663,663,663,663,0
20240315,153100,43594459,663,663,663,663,0
20240315,153000,43594459,663,663,663,663,6648
20240315,152900,39186835,661,661,661,661,0
20240315,152800,39186835,661,661,661,661,0
20240315,152700,39186835,661,661,661,661,0
20240315,152600,39186835,661,661,661,661,0
20240315,152500,39186835,661,661,661,661,0
20240315,152400,39186835,661,661,661,661,0
20240315,152300,39186835,661,661,661,661,0
20240315,152200,39186835,661,661,661,661,0
20240315,152100,39186835,661,661,661,661,0
20240315,152000,39186835,661,661,661,661,0
20240315,151900,39186835,661,661,661,661,0
20240315,151800,39186835,661,661,661,661,0
20240315,151700,39186835,661,661,661,661,0
20240315,151600,39186835,661,661,661,661,5
20240315,151500,39183530,663,663,663,663,1
20240315,151400,39182867,662,662,662,662,305
20240315,151300,38980957,661,661,661,661,0
20240315,151200,38980957,661,661,661,661,0
20240315,151100,38980957,661,661,661,661,0
20240315,151000,38980957,661,661,661,661,0
20240315,150900,38980957,661,661,661,661,0
20240315,150800,38980957,661,661,661,661,0
20240315,150700,38980957,661,661,661,661,0
20240315,150600,38980957,661,662,662,661,203
20240315,150500,38846771,662,662,662,662,0
20240315,150400,38846771,662,662,662,662,40
20240315,150300,38820291,662,662,662,662,0
20240315,150200,38820291,662,661,662,661,293
20240315,150100,38626395,662,662,662,662,30
20240315,150000,38606535,661,661,661,661,0
20240315,145900,38606535,661,661,661,661,0
20240315,145800,38606535,661,661,661,661,0
20240315,145700,38606535,661,661,661,661,0
20240315,145600,38606535,661,661,661,661,0
20240315,145500,38606535,661,661,661,661,9
20240315,145400,38600586,661,661,661,661,2
20240315,145300,38599264,662,662,662,662,12
20240315,145200,38591320,662,662,662,662,0
20240315,145100,38591320,662,662,662,662,0
20240315,145000,38591320,662,662,662,662,0
20240315,144900,38591320,662,662,662,662,0
20240315,144800,38591320,662,662,662,662,0
20240315,144700,38591320,662,662,662,662,0
20240315,144600,38591320,662,662,662,662,0
20240315,144500,38591320,662,662,662,662,0
20240315,144400,38591320,662,662,662,662,0
20240315,144300,38591320,662,662,662,662,0
20240315,144200,38591320,662,662,662,662,0
20240315,144100,38591320,662,662,662,662,4
20240315,144000,38588672,662,662,662,662,0
20240315,143900,38588672,662,662,662,662,0
20240315,143800,38588672,662,662,662,662,4
20240315,143700,38586024,661,661,661,661,0
20240315,143600,38586024,661,661,661,661,0
20240315,143500,38586024,661,661,661,661,1674
20240315,143400,37479510,661,661,661,661,0
20240315,143300,37479510,661,661,661,661,326
20240315,143200,37264024,660,660,660,660,0
20240315,143100,37264024,660,660,660,660,0
20240315,143000,37264024,660,660,660,660,0
20240315,142900,37264024,660,660,660,660,0
20240315,142800,37264024,660,660,660,660,0
20240315,142700,37264024,660,660,660,660,0
20240315,142600,37264024,660,660,660,660,0
20240315,142500,37264024,660,660,660,660,265
20240315,142400,37089124,662,662,662,662,0
20240315,142300,37089124,662,662,662,662,0
20240315,142200,37089124,662,662,662,662,0
20240315,142100,37089124,662,662,662,662,430
20240315,142000,36804464,662,662,662,662,0
20240315,141900,36804464,662,662,662,662,1
20240315,141800,36803802,661,661,661,661,200
20240315,141700,36671602,661,661,661,660,195
20240315,141600,36542713,661,661,661,661,0
20240315,141500,36542713,661,661,661,661,0
20240315,141400,36542713,661,661,661,661,0
20240315,141300,36542713,661,661,661,661,0
20240315,141200,36542713,661,661,661,661,6
20240315,141100,36538747,661,661,661,661,12
20240315,141000,36530815,661,661,661,661,11
20240315,140900,36523544,661,662,662,661,118
20240315,140800,36445432,662,662,662,662,1
20240315,140700,36444770,662,662,662,662,3
20240315,140600,36442784,662,662,662,662,0
20240315,140500,36442784,662,662,662,662,0
20240315,140400,36442784,662,662,662,662,0
20240315,140300,36442784,662,662,662,662,0
20240315,140200,36442784,662,662,662,662,0
20240315,140100,36442784,662,662,662,662,0
20240315,140000,36442784,662,662,662,662,0
20240315,135900,36442784,662,662,662,662,0
20240315,135800,36442784,662,661,662,661,300
20240315,135700,36244333,661,661,661,661,1
20240315,135600,36243672,660,660,660,660,2
20240315,135500,36242352,660,660,660,660,64
20240315,135400,36200112,661,661,661,661,0
20240315,135300,36200112,661,661,661,661,1748
20240315,135200,35044684,661,661,661,661,46
20240315,135100,35014278,661,661,661,661,38
20240315,135000,34989160,661,662,662,661,1037
20240315,134900,34302703,662,661,662,661,6
20240315,134800,34298735,661,661,661,661,4
20240315,134700,34296091,661,661,661,661,111
20240315,134600,34222720,661,661,661,661,1
20240315,134500,34222059,661,661,661,661,0
20240315,134400,34222059,661,661,661,661,926
20240315,134300,33609973,661,661,661,661,0
20240315,134200,33609973,661,661,661,661,0
20240315,134100,33609973,661,661,661,661,0
20240315,134000,33609973,661,661,661,661,3
20240315,133900,33607990,662,662,662,662,0
20240315,133800,33607990,662,662,662,662,76
20240315,133700,33557678,662,662,662,662,0
20240315,133600,33557678,662,662,662,662,0
20240315,133500,33557678,662,662,662,662,0
20240315,133400,33557678,662,662,662,662,0
20240315,133300,33557678,662,662,662,662,0
20240315,133200,33557678,662,662,662,662,31
20240315,133100,33537156,662,662,662,662,3
20240315,133000,33535170,661,661,661,661,0
20240315,132900,33535170,661,661,661,661,0
20240315,132800,33535170,661,661,661,661,0
20240315,132700,33535170,661,661,661,661,0
20240315,132600,33535170,661,661,661,661,0
20240315,132500,33535170,661,661,661,661,50
20240315,132400,33502120,662,662,662,662,0
20240315,132300,33502120,662,662,662,662,0
20240315,132200,33502120,662,662,662,662,0
20240315,132100,33502120,662,662,662,662,2
20240315,132000,33500796,662,662,662,662,0
20240315,131900,33500796,662,662,662,662,500
20240315,131800,33169796,662,662,662,662,0
20240315,131700,33169796,662,662,662,662,0
20240315,131600,33169796,662,662,662,662,0
20240315,131500,33169796,662,662,662,662,2
20240315,131400,33168472,662,662,662,662,0
20240315,131300,33168472,662,662,662,662,0
20240315,131200,33168472,662,662,662,662,0
20240315,131100,33168472,662,662,662,662,0
20240315,131000,33168472,662,662,662,662,700
20240315,130900,32705072,661,661,661,661,0
20240315,130800,32705072,661,661,661,661,1500
20240315,130700,31713572,662,662,662,662,0
20240315,130600,31713572,662,662,662,662,0
20240315,130500,31713572,662,662,662,662,0
20240315,130400,31713572,662,662,662,662,3
20240315,130300,31711586,662,662,662,662,0
20240315,130200,31711586,662,662,662,662,0
20240315,130100,31711586,662,662,662,662,100
20240315,130000,31645386,661,661,661,661,0
20240315,125900,31645386,661,661,661,661,0
20240315,125800,31645386,661,661,661,661,0
20240315,125700,31645386,661,661,661,661,0
20240315,125600,31645386,661,661,661,661,0
20240315,125500,31645386,661,661,661,661,0
20240315,125400,31645386,661,661,661,661,40
20240315,125300,31618946,661,661,661,661,0
20240315,125200,31618946,661,661,661,661,0
20240315,125100,31618946,661,661,661,661,0
20240315,125000,31618946,661,661,661,661,0
20240315,124900,31618946,661,661,661,661,0
20240315,124800,31618946,661,661,661,661,1
20240315,124700,31618285,661,661,661,661,0
20240315,124600,31618285,661,661,661,661,0
20240315,124500,31618285,661,661,661,661,11
20240315,124400,31611014,661,661,661,661,0
20240315,124300,31611014,661,661,661,661,101
20240315,124200,31544253,661,661,661,661,0
20240315,124100,31544253,661,661,661,661,0
20240315,124000,31544253,661,661,661,661,0
20240315,123900,31544253,661,661,661,661,0
20240315,123800,31544253,661,661,661,661,0
20240315,123700,31544253,661,661,661,661,0
20240315,123600,31544253,661,661,661,661,0
20240315,123500,31544253,661,661,661,661,0
20240315,123400,31544253,661,661,661,661,0
20240315,123300,31544253,661,661,661,661,0
20240315,123200,31544253,661,661,661,661,0
20240315,123100,31544253,661,661,661,661,0
20240315,123000,31544253,661,661,661,661,0
20240315,122900,31544253,661,661,661,661,0
20240315,122800,31544253,661,661,661,661,0
20240315,122700,31544253,661,661,661,661,0
20240315,122600,31544253,661,661,661,661,0
20240315,122500,31544253,661,661,661,661,0
20240315,122400,31544253,661,661,661,661,0
20240315,122300,31544253,661,661,661,661,0
20240315,122200,31544253,661,661,661,661,0
20240315,122100,31544253,661,661,661,661,0
20240315,122000,31544253,661,661,661,661,0
20240315,121900,31544253,661,661,661,661,0
20240315,121800,31544253,661,661,661,661,0
20240315,121700,31544253,661,661,661,661,0
20240315,121600,31544253,661,661,661,661,0
20240315,121500,31544253,661,661,661,661,0
20240315,121400,31544253,661,661,661,661,50
20240315,121300,31511203,661,661,661,661,0
20240315,121200,31511203,661,661,661,661,0
20240315,121100,31511203,661,661,661,661,0
20240315,121000,31511203,661,661,661,661,0
20240315,120900,31511203,661,661,661,661,0
20240315,120800,31511203,661,661,661,661,0
20240315,120700,31511203,661,661,661,661,0
20240315,120600,31511203,661,661,661,661,0
20240315,120500,31511203,661,661,661,661,0
20240315,120400,31511203,661,661,661,661,0
20240315,120300,31511203,661,661,661,661,0
20240315,120200,31511203,661,661,661,661,0
20240315,120100,31511203,661,661,661,661,0
20240315,120000,31511203,661,661,661,661,0
20240315,115900,31511203,661,661,661,661,0
20240315,115800,31511203,661,661,661,661,0
20240315,115700,31511203,661,661,661,661,120
20240315,115600,31431883,661,661,661,661,0
20240315,115500,31431883,661,661,661,661,0
20240315,115400,31431883,661,661,661,661,0
20240315,115300,31431883,661,661,661,661,90
20240315,115200,31372393,661,661,661,661,60
20240315,115100,31332733,659,659,659,659,0
20240315,115000,31332733,659,659,659,659,0
20240315,114900,31332733,659,659,659,659,0
20240315,114800,31332733,659,659,659,659,0
20240315,114700,31332733,659,659,659,659,0
20240315,114600,31332733,659,661,661,659,300
20240315,114500,31134570,662,662,662,662,0
20240315,114400,31134570,662,662,662,662,0
20240315,114300,31134570,662,663,663,662,20
20240315,114200,31121329,662,662,662,662,0
20240315,114100,31121329,662,662,662,662,0
20240315,114000,31121329,662,662,662,662,0
20240315,113900,31121329,662,662,662,662,0
20240315,113800,31121329,662,662,662,662,0
20240315,113700,31121329,662,665,665,662,1083
20240315,113600,30403299,665,665,665,665,0
20240315,113500,30403299,665,665,665,665,0
20240315,113400,30403299,665,665,665,665,20
20240315,113300,30389999,665,665,665,665,0
20240315,113200,30389999,665,665,665,665,0
20240315,113100,30389999,665,665,665,665,0
20240315,113000,30389999,665,665,665,665,0
20240315,112900,30389999,665,665,665,665,0
20240315,112800,30389999,665,664,665,664,18
20240315,112700,30378032,664,664,664,664,102
20240315,112600,30310304,664,664,664,664,0
20240315,112500,30310304,664,664,664,664,0
20240315,112400,30310304,664,664,664,664,9
20240315,112300,30304328,664,664,664,664,401
20240315,112200,30038064,665,665,665,665,0
20240315,112100,30038064,665,665,665,665,0
20240315,112000,30038064,665,665,665,665,0
20240315,111900,30038064,665,665,665,665,0
20240315,111800,30038064,665,665,665,665,0
20240315,111700,30038064,665,665,665,665,511
20240315,111600,29698249,665,665,665,665,0
20240315,111500,29698249,665,664,665,664,4189
20240315,111400,26915084,663,662,663,662,81
20240315,111300,26861382,662,662,662,662,1
20240315,111200,26860720,662,662,662,662,501
20240315,111100,26529058,662,662,662,662,0
20240315,111000,26529058,662,662,662,662,0
20240315,110900,26529058,662,662,662,662,550
20240315,110800,26164958,664,664,664,664,0
20240315,110700,26164958,664,664,664,664,0
20240315,110600,26164958,664,664,664,664,11
20240315,110500,26157654,663,663,663,663,0
20240315,110400,26157654,663,662,663,662,9711
20240315,110300,19725676,662,662,662,662,0
20240315,110200,19725676,662,662,662,662,3
20240315,110100,19723690,662,662,662,662,0
20240315,110000,19723690,662,662,662,662,0
20240315,105900,19723690,662,662,662,662,0
20240315,105800,19723690,662,662,662,662,0
20240315,105700,19723690,662,662,662,662,11
20240315,105600,19716408,661,661,661,661,0
20240315,105500,19716408,661,661,661,661,0
20240315,105400,19716408,661,661,661,661,0
20240315,105300,19716408,661,660,661,660,6556
20240315,105200,15385859,660,659,660,659,105
20240315,105100,15316659,660,660,660,660,31
20240315,105000,15296199,658,658,658,658,0
20240315,104900,15296199,658,659,659,658,2396
20240315,104800,13717236,659,659,659,659,5
20240315,104700,13713941,658,658,658,658,0
20240315,104600,13713941,658,658,658,658,0
20240315,104500,13713941,658,658,658,658,0
20240315,104400,13713941,658,658,658,658,0
20240315,104300,13713941,658,658,658,658,0
20240315,104200,13713941,658,658,658,658,0
20240315,104100,13713941,658,658,658,658,138
20240315,104000,13623137,658,658,658,658,100
20240315,103900,13557337,658,658,658,658,100
20240315,103800,13491537,658,658,658,658,0
20240315,103700,13491537,658,658,658,658,1200
20240315,103600,12701937,659,659,659,659,15
20240315,103500,12692052,658,658,658,658,0
20240315,103400,12692052,658,658,658,658,100
20240315,103300,12626252,658,658,658,658,714
20240315,103200,12156440,660,660,660,660,0
20240315,103100,12156440,660,660,660,660,0
20240315,103000,12156440,660,660,660,660,0
20240315,102900,12156440,660,660,660,660,0
20240315,102800,12156440,660,660,660,660,0
20240315,102700,12156440,660,660,660,660,0
20240315,102600,12156440,660,660,660,660,2
20240315,102500,12155120,660,660,660,660,0
20240315,102400,12155120,660,660,660,660,5
20240315,102300,12151820,660,660,660,660,3
20240315,102200,12149840,659,659,659,659,1
20240315,102100,12149181,659,659,659,659,0
20240315,102000,12149181,659,659,659,659,100
20240315,101900,12083281,661,661,661,661,0
20240315,101800,12083281,661,661,661,661,6
20240315,101700,12079315,661,661,661,661,0
20240315,101600,12079315,661,661,661,661,0
20240315,101500,12079315,661,661,661,661,0
20240315,101400,12079315,661,661,661,661,0
20240315,101300,12079315,661,661,661,661,0
20240315,101200,12079315,661,661,661,661,0
20240315,101100,12079315,661,661,661,661,0
20240315,101000,12079315,661,661,661,661,0
20240315,100900,12079315,661,661,661,661,0
20240315,100800,12079315,661,661,661,661,0
20240315,100700,12079315,661,661,661,661,0
20240315,100600,12079315,661,661,661,661,1
20240315,100500,12078654,659,659,659,659,0
20240315,100400,12078654,659,659,659,659,400
20240315,100300,11815054,661,660,661,660,5500
20240315,100200,8183328,660,660,660,660,0
20240315,100100,8183328,660,660,660,660,0
20240315,100000,8183328,660,660,660,660,0
20240315,095900,8183328,660,660,660,660,0
20240315,095800,8183328,660,660,660,660,0
20240315,095700,8183328,660,660,660,660,3
20240315,095600,8181348,660,660,660,660,2
20240315,095500,8180028,660,660,660,660,0
20240315,095400,8180028,660,659,660,659,84
20240315,095300,8124671,658,658,658,658,0
20240315,095200,8124671,658,658,658,658,0
20240315,095100,8124671,658,658,658,658,0
20240315,095000,8124671,658,658,658,658,44
20240315,094900,8095719,658,658,658,658,3
20240315,094800,8093745,658,659,659,658,103
20240315,094700,8025871,659,659,659,659,0
20240315,094600,8025871,659,659,659,659,0
20240315,094500,8025871,659,659,659,659,0
20240315,094400,8025871,659,659,659,659,0
20240315,094300,8025871,659,655,659,655,72
20240315,094200,7978555,655,655,655,655,0
20240315,094100,7978555,655,656,656,655,1400
20240315,094000,7061454,655,655,655,655,0
20240315,093900,7061454,655,655,655,655,0
20240315,093800,7061454,655,655,655,655,0
20240315,093700,7061454,655,655,655,655,0
20240315,093600,7061454,655,655,655,655,0
20240315,093500,7061454,655,655,655,655,0
20240315,093400,7061454,655,655,655,655,0
20240315,093300,7061454,655,655,655,655,0
20240315,093200,7061454,655,655,655,655,0
20240315,093100,7061454,655,655,655,655,0
20240315,093000,7061454,655,655,655,655,0
20240315,092900,7061454,655,655,655,655,0
20240315,092800,7061454,655,656,657,655,290
20240315,092700,6871410,656,655,656,655,106
20240315,092600,6801880,656,655,656,655,97
20240315,092500,6738334,655,656,656,655,80
20240315,092400,6685857,656,656,656,656,0
20240315,092300,6685857,656,655,656,655,6
20240315,092200,6681922,655,655,655,655,3
20240315,092100,6679957,655,655,655,655,10
20240315,092000,6673407,655,655,655,655,0
20240315,091900,6673407,655,655,655,655,0
20240315,091800,6673407,655,655,655,655,43
20240315,091700,6645242,655,655,655,655,46
20240315,091600,6615112,655,656,656,655,1000
20240315,091500,5960111,655,655,655,655,277
20240315,091400,5778676,654,654,654,654,0
20240315,091300,5778676,654,654,654,654,0
20240315,091200,5778676,654,654,654,654,0
20240315,091100,5778676,654,654,654,654,0
20240315,091000,5778676,654,654,654,654,1100
20240315,090900,5059276,654,655,655,654,11
20240315,090800,5052072,655,655,655,655,1743
20240315,090700,3910407,655,655,655,655,100
20240315,090600,3844907,655,655,655,655,1593
20240315,090500,2801492,655,655,655,655,110
20240315,090400,2729442,655,661,661,655,3835
20240315,090300,214131,661,661,661,661,25
20240315,090200,197606,660,660,660,660,0
20240315,090100,197606,660,661,661,660,43
20240315,090000,169216,661,661,661,661,256