KissMeData/118000/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,201300,209225767,456,456,456,456,5497
20240305,201200,209225767,456,456,456,456,0
20240305,201100,209225767,456,456,456,456,0
20240305,201000,209225767,456,456,456,456,0
20240305,200900,209225767,456,456,456,456,0
20240305,200800,209225767,456,456,456,456,0
20240305,200700,209225767,456,456,456,456,0
20240305,200600,209225767,456,456,456,456,0
20240305,200500,209225767,456,456,456,456,0
20240305,200400,209225767,456,456,456,456,0
20240305,200300,209225767,456,456,456,456,0
20240305,200200,209225767,456,456,456,456,0
20240305,200100,209225767,456,456,456,456,0
20240305,200000,209225767,456,456,456,456,0
20240305,195900,209225767,456,456,456,456,0
20240305,195800,209225767,456,456,456,456,0
20240305,195700,209225767,456,456,456,456,0
20240305,195600,209225767,456,456,456,456,0
20240305,195500,209225767,456,456,456,456,0
20240305,195400,209225767,456,456,456,456,0
20240305,195300,209225767,456,456,456,456,0
20240305,195200,209225767,456,456,456,456,0
20240305,195100,209225767,456,456,456,456,0
20240305,195000,209225767,456,456,456,456,0
20240305,194900,209225767,456,456,456,456,0
20240305,194800,209225767,456,456,456,456,0
20240305,194700,209225767,456,456,456,456,0
20240305,194600,209225767,456,456,456,456,0
20240305,194500,209225767,456,456,456,456,0
20240305,194400,209225767,456,456,456,456,0
20240305,194300,209225767,456,456,456,456,5497
20240305,194200,209225767,456,456,456,456,0
20240305,194100,209225767,456,456,456,456,0
20240305,194000,209225767,456,456,456,456,0
20240305,193900,209225767,456,456,456,456,0
20240305,193800,209225767,456,456,456,456,0
20240305,193700,209225767,456,456,456,456,0
20240305,193600,209225767,456,456,456,456,0
20240305,193500,209225767,456,456,456,456,0
20240305,193400,209225767,456,456,456,456,0
20240305,193300,209225767,456,456,456,456,0
20240305,193200,209225767,456,456,456,456,0
20240305,193100,209225767,456,456,456,456,0
20240305,193000,209225767,456,456,456,456,0
20240305,192900,209225767,456,456,456,456,0
20240305,192800,209225767,456,456,456,456,0
20240305,192700,209225767,456,456,456,456,0
20240305,192600,209225767,456,456,456,456,0
20240305,192500,209225767,456,456,456,456,0
20240305,192400,209225767,456,456,456,456,0
20240305,192300,209225767,456,456,456,456,0
20240305,192200,209225767,456,456,456,456,0
20240305,192100,209225767,456,456,456,456,0
20240305,192000,209225767,456,456,456,456,0
20240305,191900,209225767,456,456,456,456,0
20240305,191800,209225767,456,456,456,456,0
20240305,191700,209225767,456,456,456,456,0
20240305,191600,209225767,456,456,456,456,0
20240305,191500,209225767,456,456,456,456,0
20240305,191400,209225767,456,456,456,456,0
20240305,191300,209225767,456,456,456,456,5497
20240305,191200,209225767,456,456,456,456,0
20240305,191100,209225767,456,456,456,456,0
20240305,191000,209225767,456,456,456,456,0
20240305,190900,209225767,456,456,456,456,0
20240305,190800,209225767,456,456,456,456,0
20240305,190700,209225767,456,456,456,456,0
20240305,190600,209225767,456,456,456,456,0
20240305,190500,209225767,456,456,456,456,0
20240305,190400,209225767,456,456,456,456,0
20240305,190300,209225767,456,456,456,456,0
20240305,190200,209225767,456,456,456,456,0
20240305,190100,209225767,456,456,456,456,0
20240305,190000,209225767,456,456,456,456,0
20240305,185900,209225767,456,456,456,456,0
20240305,185800,209225767,456,456,456,456,0
20240305,185700,209225767,456,456,456,456,0
20240305,185600,209225767,456,456,456,456,0
20240305,185500,209225767,456,456,456,456,0
20240305,185400,209225767,456,456,456,456,0
20240305,185300,209225767,456,456,456,456,0
20240305,185200,209225767,456,456,456,456,0
20240305,185100,209225767,456,456,456,456,0
20240305,185000,209225767,456,456,456,456,0
20240305,184900,209225767,456,456,456,456,0
20240305,184800,209225767,456,456,456,456,0
20240305,184700,209225767,456,456,456,456,0
20240305,184600,209225767,456,456,456,456,0
20240305,184500,209225767,456,456,456,456,0
20240305,184400,209225767,456,456,456,456,0
20240305,184300,209225767,456,456,456,456,5497
20240305,184200,209225767,456,456,456,456,0
20240305,184100,209225767,456,456,456,456,0
20240305,184000,209225767,456,456,456,456,0
20240305,183900,209225767,456,456,456,456,0
20240305,183800,209225767,456,456,456,456,0
20240305,183700,209225767,456,456,456,456,0
20240305,183600,209225767,456,456,456,456,0
20240305,183500,209225767,456,456,456,456,0
20240305,183400,209225767,456,456,456,456,0
20240305,183300,209225767,456,456,456,456,0
20240305,183200,209225767,456,456,456,456,0
20240305,183100,209225767,456,456,456,456,0
20240305,183000,209225767,456,456,456,456,0
20240305,182900,209225767,456,456,456,456,0
20240305,182800,209225767,456,456,456,456,0
20240305,182700,209225767,456,456,456,456,0
20240305,182600,209225767,456,456,456,456,0
20240305,182500,209225767,456,456,456,456,0
20240305,182400,209225767,456,456,456,456,0
20240305,182300,209225767,456,456,456,456,0
20240305,182200,209225767,456,456,456,456,0
20240305,182100,209225767,456,456,456,456,0
20240305,182000,209225767,456,456,456,456,0
20240305,181900,209225767,456,456,456,456,0
20240305,181800,209225767,456,456,456,456,0
20240305,181700,209225767,456,456,456,456,0
20240305,181600,209225767,456,456,456,456,0
20240305,181500,209225767,456,456,456,456,0
20240305,181400,209225767,456,456,456,456,0
20240305,181300,209225767,456,456,456,456,5497
20240305,181200,209225767,456,456,456,456,0
20240305,181100,209225767,456,456,456,456,0
20240305,181000,209225767,456,456,456,456,0
20240305,180900,209225767,456,456,456,456,0
20240305,180800,209225767,456,456,456,456,0
20240305,180700,209225767,456,456,456,456,0
20240305,180600,209225767,456,456,456,456,0
20240305,180500,209225767,456,456,456,456,0
20240305,180400,209225767,456,456,456,456,0
20240305,180300,209225767,456,456,456,456,0
20240305,180200,209225767,456,456,456,456,0
20240305,180100,209225767,456,456,456,456,0
20240305,180000,209225767,456,456,456,456,0
20240305,175900,209225767,456,456,456,456,0
20240305,175800,209225767,456,456,456,456,0
20240305,175700,209225767,456,456,456,456,0
20240305,175600,209225767,456,456,456,456,0
20240305,175500,209225767,456,456,456,456,0
20240305,175400,209225767,456,456,456,456,0
20240305,175300,209225767,456,456,456,456,0
20240305,175200,209225767,456,456,456,456,0
20240305,175100,209225767,456,456,456,456,0
20240305,175000,209225767,456,456,456,456,0
20240305,174900,209225767,456,456,456,456,0
20240305,174800,209225767,456,456,456,456,0
20240305,174700,209225767,456,456,456,456,0
20240305,174600,209225767,456,456,456,456,0
20240305,174500,209225767,456,456,456,456,0
20240305,174400,209225767,456,456,456,456,0
20240305,174300,209225767,456,456,456,456,5497
20240305,174200,209225767,456,456,456,456,0
20240305,174100,209225767,456,456,456,456,0
20240305,174000,209225767,456,456,456,456,0
20240305,173900,209225767,456,456,456,456,0
20240305,173800,209225767,456,456,456,456,0
20240305,173700,209225767,456,456,456,456,0
20240305,173600,209225767,456,456,456,456,0
20240305,173500,209225767,456,456,456,456,0
20240305,173400,209225767,456,456,456,456,0
20240305,173300,209225767,456,456,456,456,0
20240305,173200,209225767,456,456,456,456,0
20240305,173100,209225767,456,456,456,456,0
20240305,173000,209225767,456,456,456,456,0
20240305,172900,209225767,456,456,456,456,0
20240305,172800,209225767,456,456,456,456,0
20240305,172700,209225767,456,456,456,456,0
20240305,172600,209225767,456,456,456,456,0
20240305,172500,209225767,456,456,456,456,0
20240305,172400,209225767,456,456,456,456,0
20240305,172300,209225767,456,456,456,456,0
20240305,172200,209225767,456,456,456,456,0
20240305,172100,209225767,456,456,456,456,0
20240305,172000,209225767,456,456,456,456,0
20240305,171900,209225767,456,456,456,456,0
20240305,171800,209225767,456,456,456,456,0
20240305,171700,209225767,456,456,456,456,0
20240305,171600,209225767,456,456,456,456,0
20240305,171500,209225767,456,456,456,456,0
20240305,171400,209225767,456,456,456,456,0
20240305,171300,209225767,456,456,456,456,5497
20240305,171200,209225767,456,456,456,456,0
20240305,171100,209225767,456,456,456,456,0
20240305,171000,209225767,456,456,456,456,0
20240305,170900,209225767,456,456,456,456,0
20240305,170800,209225767,456,456,456,456,0
20240305,170700,209225767,456,456,456,456,0
20240305,170600,209225767,456,456,456,456,0
20240305,170500,209225767,456,456,456,456,0
20240305,170400,209225767,456,456,456,456,0
20240305,170300,209225767,456,456,456,456,0
20240305,170200,209225767,456,456,456,456,0
20240305,170100,209225767,456,456,456,456,0
20240305,170000,209225767,456,456,456,456,0
20240305,165900,209225767,456,456,456,456,0
20240305,165800,209225767,456,456,456,456,0
20240305,165700,209225767,456,456,456,456,0
20240305,165600,209225767,456,456,456,456,0
20240305,165500,209225767,456,456,456,456,0
20240305,165400,209225767,456,456,456,456,0
20240305,165300,209225767,456,456,456,456,0
20240305,165200,209225767,456,456,456,456,0
20240305,165100,209225767,456,456,456,456,0
20240305,165000,209225767,456,456,456,456,0
20240305,164900,209225767,456,456,456,456,0
20240305,164800,209225767,456,456,456,456,0
20240305,164700,209225767,456,456,456,456,0
20240305,164600,209225767,456,456,456,456,0
20240305,164500,209225767,456,456,456,456,0
20240305,164400,209225767,456,456,456,456,0
20240305,164300,209225767,456,456,456,456,5497
20240305,164200,209225767,456,456,456,456,0
20240305,164100,209225767,456,456,456,456,0
20240305,164000,209225767,456,456,456,456,0
20240305,163900,209225767,456,456,456,456,0
20240305,163800,209225767,456,456,456,456,0
20240305,163700,209225767,456,456,456,456,0
20240305,163600,209225767,456,456,456,456,0
20240305,163500,209225767,456,456,456,456,0
20240305,163400,209225767,456,456,456,456,0
20240305,163300,209225767,456,456,456,456,0
20240305,163200,209225767,456,456,456,456,0
20240305,163100,209225767,456,456,456,456,0
20240305,163000,209225767,456,456,456,456,0
20240305,162900,209225767,456,456,456,456,0
20240305,162800,209225767,456,456,456,456,0
20240305,162700,209225767,456,456,456,456,0
20240305,162600,209225767,456,456,456,456,0
20240305,162500,209225767,456,456,456,456,0
20240305,162400,209225767,456,456,456,456,0
20240305,162300,209225767,456,456,456,456,0
20240305,162200,209225767,456,456,456,456,0
20240305,162100,209225767,456,456,456,456,0
20240305,162000,209225767,456,456,456,456,0
20240305,161900,209225767,456,456,456,456,0
20240305,161800,209225767,456,456,456,456,0
20240305,161700,209225767,456,456,456,456,0
20240305,161600,209225767,456,456,456,456,0
20240305,161500,209225767,456,456,456,456,0
20240305,161400,209225767,456,456,456,456,0
20240305,161300,209225767,456,456,456,456,5497
20240305,161200,209225767,456,456,456,456,0
20240305,161100,209225767,456,456,456,456,0
20240305,161000,209225767,456,456,456,456,0
20240305,160900,209225767,456,456,456,456,0
20240305,160800,209225767,456,456,456,456,0
20240305,160700,209225767,456,456,456,456,0
20240305,160600,209225767,456,456,456,456,0
20240305,160500,209225767,456,456,456,456,0
20240305,160400,209225767,456,456,456,456,0
20240305,160300,209225767,456,456,456,456,0
20240305,160200,209225767,456,456,456,456,0
20240305,160100,209225767,456,456,456,456,0
20240305,160000,209225767,456,456,456,456,0
20240305,155900,209225767,456,456,456,456,0
20240305,155800,209225767,456,456,456,456,0
20240305,155700,209225767,456,456,456,456,0
20240305,155600,209225767,456,456,456,456,0
20240305,155500,209225767,456,456,456,456,0
20240305,155400,209225767,456,456,456,456,0
20240305,155300,209225767,456,456,456,456,0
20240305,155200,209225767,456,456,456,456,0
20240305,155100,209225767,456,456,456,456,0
20240305,155000,209225767,456,456,456,456,0
20240305,154900,209225767,456,456,456,456,0
20240305,154800,209225767,456,456,456,456,0
20240305,154700,209225767,456,456,456,456,0
20240305,154600,209225767,456,456,456,456,0
20240305,154500,209225767,456,456,456,456,0
20240305,154400,209225767,456,456,456,456,0
20240305,154300,209225767,456,456,456,456,5497
20240305,154200,209225767,456,456,456,456,0
20240305,154100,209225767,456,456,456,456,0
20240305,154000,209225767,456,456,456,456,0
20240305,153900,209225767,456,456,456,456,0
20240305,153800,209225767,456,456,456,456,0
20240305,153700,209225767,456,456,456,456,0
20240305,153600,209225767,456,456,456,456,0
20240305,153500,209225767,456,456,456,456,0
20240305,153400,209225767,456,456,456,456,0
20240305,153300,209225767,456,456,456,456,0
20240305,153200,209225767,456,456,456,456,0
20240305,153100,209225767,456,456,456,456,0
20240305,153000,209225767,456,456,456,456,5497
20240305,152900,206719135,454,454,454,454,0
20240305,152800,206719135,454,454,454,454,0
20240305,152700,206719135,454,454,454,454,0
20240305,152600,206719135,454,454,454,454,0
20240305,152500,206719135,454,454,454,454,0
20240305,152400,206719135,454,454,454,454,0
20240305,152300,206719135,454,454,454,454,0
20240305,152200,206719135,454,454,454,454,0
20240305,152100,206719135,454,454,454,454,0
20240305,152000,206719135,454,454,454,454,0
20240305,151900,206719135,454,456,456,454,2
20240305,151800,206718225,454,456,456,454,1001
20240305,151700,206261771,456,456,456,456,0
20240305,151600,206261771,456,455,456,455,21
20240305,151500,206252206,454,454,454,454,0
20240305,151400,206252206,454,454,456,454,160
20240305,151300,206179344,454,456,456,454,113
20240305,151200,206127818,454,457,457,454,111
20240305,151100,206077094,456,457,457,454,4079
20240305,151000,204217940,457,454,457,454,10610
20240305,150900,199397756,454,454,454,454,0
20240305,150800,199397756,454,454,454,454,0
20240305,150700,199397756,454,453,454,453,8512
20240305,150600,195540719,453,453,453,453,427
20240305,150500,195347288,453,452,453,452,20032
20240305,150400,186272813,453,453,453,453,1000
20240305,150300,185819813,452,452,453,452,47
20240305,150200,185798558,453,452,453,452,212
20240305,150100,185702723,452,453,453,451,715
20240305,150000,185378834,451,451,451,451,0
20240305,145900,185378834,451,451,451,451,0
20240305,145800,185378834,451,451,451,451,0
20240305,145700,185378834,451,451,453,451,554
20240305,145600,185128191,451,451,451,451,0
20240305,145500,185128191,451,451,451,451,5010
20240305,145400,182868681,451,451,451,451,5534
20240305,145300,180372847,452,452,452,452,5186
20240305,145200,178028775,452,452,452,452,0
20240305,145100,178028775,452,452,452,452,1
20240305,145000,178028323,452,452,452,452,1
20240305,144900,178027871,452,452,452,452,1480
20240305,144800,177358911,452,452,452,452,0
20240305,144700,177358911,452,452,452,452,1000
20240305,144600,176906911,452,452,452,452,0
20240305,144500,176906911,452,452,452,452,1
20240305,144400,176906459,452,452,452,452,112
20240305,144300,176855835,452,452,452,452,2763
20240305,144200,175606959,452,452,452,452,104
20240305,144100,175559951,452,452,452,452,5502
20240305,144000,173073047,452,452,452,452,2
20240305,143900,173072143,453,452,453,452,2903
20240305,143800,171759983,453,453,453,453,3989
20240305,143700,169952966,453,453,453,453,219
20240305,143600,169853759,453,453,453,453,0
20240305,143500,169853759,453,453,453,453,783
20240305,143400,169499060,454,454,454,454,0
20240305,143300,169499060,454,454,454,454,0
20240305,143200,169499060,454,454,454,454,367
20240305,143100,169332442,454,454,454,454,0
20240305,143000,169332442,454,454,454,454,105
20240305,142900,169284772,454,454,454,454,1
20240305,142800,169284318,453,453,453,453,4
20240305,142700,169282506,454,454,454,454,7911
20240305,142600,165690912,453,453,453,453,0
20240305,142500,165690912,453,453,453,453,6
20240305,142400,165688194,454,453,454,453,5
20240305,142300,165685926,454,454,454,454,0
20240305,142200,165685926,454,453,454,452,21
20240305,142100,165676404,452,452,452,452,1024
20240305,142000,165213556,452,452,452,452,1
20240305,141900,165213104,454,454,454,454,10
20240305,141800,165208564,452,452,452,452,0
20240305,141700,165208564,452,453,454,452,1568
20240305,141600,164498264,453,454,454,453,756
20240305,141500,164155044,453,453,453,452,4074
20240305,141400,162309524,453,454,454,453,4005
20240305,141300,160492259,454,454,454,454,37020
20240305,141200,143685179,454,454,454,454,100
20240305,141100,143639779,454,454,454,454,20
20240305,141000,143630699,455,455,455,455,115
20240305,140900,143578374,454,454,454,454,0
20240305,140800,143578374,454,454,454,454,100
20240305,140700,143532974,455,454,455,454,1040
20240305,140600,143060224,455,455,455,455,11
20240305,140500,143055219,454,454,454,454,0
20240305,140400,143055219,454,454,454,454,0
20240305,140300,143055219,454,454,454,454,202
20240305,140200,142963511,455,454,455,454,2878
20240305,140100,141654024,455,455,455,455,3334
20240305,140000,140137054,455,456,456,455,4990
20240305,135900,137865849,457,456,457,456,1339
20240305,135800,137255262,456,456,456,456,0
20240305,135700,137255262,456,456,456,456,0
20240305,135600,137255262,456,456,456,456,0
20240305,135500,137255262,456,456,456,456,0
20240305,135400,137255262,456,455,456,455,1867
20240305,135300,136403917,455,455,455,455,0
20240305,135200,136403917,455,455,455,455,0
20240305,135100,136403917,455,455,455,455,0
20240305,135000,136403917,455,455,455,455,0
20240305,134900,136403917,455,455,455,455,0
20240305,134800,136403917,455,455,455,455,0
20240305,134700,136403917,455,455,455,455,26
20240305,134600,136392087,456,456,456,456,50
20240305,134500,136369287,456,456,456,456,82
20240305,134400,136331895,456,456,456,456,0
20240305,134300,136331895,456,456,456,456,0
20240305,134200,136331895,456,455,456,455,5
20240305,134100,136329619,455,455,455,455,1
20240305,134000,136329164,455,455,455,455,537
20240305,133900,136084829,456,456,456,456,0
20240305,133800,136084829,456,456,456,456,0
20240305,133700,136084829,456,455,456,455,13
20240305,133600,136078905,455,455,455,455,132
20240305,133500,136018845,456,456,456,456,0
20240305,133400,136018845,456,456,456,456,0
20240305,133300,136018845,456,456,456,456,100
20240305,133200,135973245,456,455,456,455,655
20240305,133100,135675165,455,455,455,455,0
20240305,133000,135675165,455,455,455,455,0
20240305,132900,135675165,455,455,455,455,0
20240305,132800,135675165,455,455,455,455,0
20240305,132700,135675165,455,455,455,455,0
20240305,132600,135675165,455,455,455,455,1
20240305,132500,135674710,455,456,456,455,505
20240305,132400,135444931,456,456,456,456,0
20240305,132300,135444931,456,456,456,456,10
20240305,132200,135440371,456,456,456,456,0
20240305,132100,135440371,456,456,456,456,24
20240305,132000,135429427,456,456,456,456,11
20240305,131900,135424411,456,456,456,456,0
20240305,131800,135424411,456,456,456,456,0
20240305,131700,135424411,456,456,456,456,0
20240305,131600,135424411,456,456,456,456,0
20240305,131500,135424411,456,456,456,456,11
20240305,131400,135419395,454,454,454,454,1923
20240305,131300,134546353,454,454,454,454,50
20240305,131200,134523653,454,454,454,454,0
20240305,131100,134523653,454,455,455,454,2000
20240305,131000,133614263,455,455,455,455,2
20240305,130900,133613353,455,455,455,455,2
20240305,130800,133612443,457,457,457,457,0
20240305,130700,133612443,457,457,457,457,0
20240305,130600,133612443,457,456,457,455,23
20240305,130500,133601938,455,455,455,455,1
20240305,130400,133601483,456,456,456,456,1924
20240305,130300,132724139,456,456,456,456,100
20240305,130200,132678539,456,456,456,456,0
20240305,130100,132678539,456,457,457,456,506
20240305,130000,132447298,457,457,457,457,21
20240305,125900,132437701,456,457,457,456,28
20240305,125800,132424907,456,457,457,456,5
20240305,125700,132422624,457,457,457,457,115
20240305,125600,132370069,457,456,457,456,13
20240305,125500,132364130,457,457,457,457,10
20240305,125400,132359560,457,457,457,457,11
20240305,125300,132354533,456,456,456,456,0
20240305,125200,132354533,456,456,456,456,0
20240305,125100,132354533,456,457,457,456,538
20240305,125000,132108669,457,457,457,457,51
20240305,124900,132085362,457,457,457,457,503
20240305,124800,131855491,456,456,456,456,0
20240305,124700,131855491,456,456,456,456,0
20240305,124600,131855491,456,456,456,456,31
20240305,124500,131841355,457,457,457,457,10
20240305,124400,131836785,457,457,457,457,800
20240305,124300,131471185,457,457,457,457,0
20240305,124200,131471185,457,457,457,457,1
20240305,124100,131470728,457,456,457,456,10010
20240305,124000,126906158,457,456,457,456,25
20240305,123900,126894748,458,457,458,457,3
20240305,123800,126893375,458,458,458,458,3
20240305,123700,126892001,458,456,458,456,190
20240305,123600,126805357,457,458,458,457,15
20240305,123500,126798499,458,457,458,457,1188
20240305,123400,126255580,457,457,457,457,20
20240305,123300,126246440,457,457,457,457,600
20240305,123200,125972240,457,457,457,457,0
20240305,123100,125972240,457,457,457,457,0
20240305,123000,125972240,457,457,457,457,0
20240305,122900,125972240,457,457,457,457,72
20240305,122800,125939336,457,457,457,457,0
20240305,122700,125939336,457,457,457,457,0
20240305,122600,125939336,457,457,457,457,0
20240305,122500,125939336,457,457,457,457,0
20240305,122400,125939336,457,457,457,457,0
20240305,122300,125939336,457,457,457,457,0
20240305,122200,125939336,457,457,457,457,5
20240305,122100,125937051,457,457,457,457,0
20240305,122000,125937051,457,457,457,457,1
20240305,121900,125936594,457,456,457,456,2
20240305,121800,125935681,456,456,456,456,9
20240305,121700,125931577,457,457,457,457,2
20240305,121600,125930663,457,457,457,457,0
20240305,121500,125930663,457,457,457,457,0
20240305,121400,125930663,457,457,457,457,0
20240305,121300,125930663,457,457,457,457,0
20240305,121200,125930663,457,457,457,457,0
20240305,121100,125930663,457,457,457,457,0
20240305,121000,125930663,457,457,457,457,0
20240305,120900,125930663,457,457,457,456,5987
20240305,120800,123194608,457,456,457,456,3
20240305,120700,123193239,456,456,456,456,0
20240305,120600,123193239,456,456,456,456,1423
20240305,120500,122544351,456,456,456,456,0
20240305,120400,122544351,456,456,456,456,0
20240305,120300,122544351,456,454,456,453,2001
20240305,120200,121636895,454,454,454,454,3000
20240305,120100,120274895,454,454,454,454,12
20240305,120000,120269447,457,457,457,457,0
20240305,115900,120269447,457,457,457,457,0
20240305,115800,120269447,457,457,457,457,0
20240305,115700,120269447,457,457,457,457,0
20240305,115600,120269447,457,457,457,457,0
20240305,115500,120269447,457,457,457,457,0
20240305,115400,120269447,457,454,457,454,7
20240305,115300,120266264,454,454,454,454,27
20240305,115200,120254006,457,457,457,457,1
20240305,115100,120253549,454,454,454,454,898
20240305,115000,119845857,457,455,457,455,144
20240305,114900,119780201,456,456,456,456,0
20240305,114800,119780201,456,456,456,456,0
20240305,114700,119780201,456,456,456,456,0
20240305,114600,119780201,456,456,456,456,1
20240305,114500,119779745,456,456,456,456,0
20240305,114400,119779745,456,456,456,456,2
20240305,114300,119778833,455,455,455,455,5000
20240305,114200,117503833,456,456,456,456,1865
20240305,114100,116653393,457,457,457,457,0
20240305,114000,116653393,457,457,457,457,0
20240305,113900,116653393,457,457,457,457,0
20240305,113800,116653393,457,457,457,457,2
20240305,113700,116652479,454,454,454,454,0
20240305,113600,116652479,454,455,455,454,3620
20240305,113500,115005898,456,456,456,456,2709
20240305,113400,113770594,456,456,456,456,0
20240305,113300,113770594,456,456,456,456,2
20240305,113200,113769682,457,456,457,456,4
20240305,113100,113767856,456,456,457,456,53
20240305,113000,113743687,456,456,456,456,10
20240305,112900,113739127,456,456,456,456,5
20240305,112800,113736847,456,457,457,456,6
20240305,112700,113734110,457,457,457,457,0
20240305,112600,113734110,457,457,457,457,10
20240305,112500,113729540,457,457,457,457,10
20240305,112400,113724970,456,456,456,456,6
20240305,112300,113722234,456,456,456,456,0
20240305,112200,113722234,456,456,456,456,100
20240305,112100,113676634,456,456,456,456,0
20240305,112000,113676634,456,456,456,456,0
20240305,111900,113676634,456,456,456,456,10
20240305,111800,113672074,455,455,455,455,0
20240305,111700,113672074,455,455,455,455,0
20240305,111600,113672074,455,456,456,455,13
20240305,111500,113666149,456,455,456,455,2
20240305,111400,113665238,456,456,456,456,0
20240305,111300,113665238,456,456,456,456,0
20240305,111200,113665238,456,456,456,456,0
20240305,111100,113665238,456,456,456,456,4000
20240305,111000,111841238,456,456,456,456,0
20240305,110900,111841238,456,456,456,456,1000
20240305,110800,111385238,456,456,456,456,0
20240305,110700,111385238,456,456,456,456,2799
20240305,110600,110108894,456,456,456,456,67
20240305,110500,110078342,456,456,456,456,0
20240305,110400,110078342,456,456,456,456,0
20240305,110300,110078342,456,456,456,456,0
20240305,110200,110078342,456,456,456,456,0
20240305,110100,110078342,456,456,456,456,416
20240305,110000,109888646,457,457,457,457,0
20240305,105900,109888646,457,457,457,457,1
20240305,105800,109888189,457,457,457,457,195
20240305,105700,109799074,458,457,458,457,343
20240305,105600,109641990,459,458,459,458,33
20240305,105500,109626873,459,459,459,459,611
20240305,105400,109346424,459,458,459,458,5011
20240305,105300,107051375,458,456,458,456,601
20240305,105200,106777297,458,456,458,456,5652
20240305,105100,104198781,456,456,456,456,6000
20240305,105000,101462781,455,455,455,455,5000
20240305,104900,99187781,458,455,458,455,2135
20240305,104800,98216308,458,456,458,456,820
20240305,104700,97841680,454,456,456,454,2385
20240305,104600,96758846,454,455,455,454,1377
20240305,104500,96133488,459,459,459,459,0
20240305,104400,96133488,459,459,459,459,0
20240305,104300,96133488,459,458,459,457,132
20240305,104200,96073090,459,457,459,454,2460
20240305,104100,94949119,455,454,455,454,107
20240305,104000,94900534,455,455,455,455,110
20240305,103900,94850484,455,455,455,455,5
20240305,103800,94848209,455,455,455,455,100
20240305,103700,94802709,458,458,458,458,0
20240305,103600,94802709,458,458,458,458,0
20240305,103500,94802709,458,455,458,455,193
20240305,103400,94714687,459,459,459,459,0
20240305,103300,94714687,459,459,459,459,0
20240305,103200,94714687,459,456,459,456,1046
20240305,103100,94235646,454,454,454,454,0
20240305,103000,94235646,454,457,458,454,9
20240305,102900,94231539,453,455,458,453,301
20240305,102800,94093964,453,456,456,453,10
20240305,102700,94089423,456,456,456,456,34
20240305,102600,94073919,457,456,457,454,2838
20240305,102500,92783781,454,455,458,453,1413
20240305,102400,92139033,452,453,453,452,4257
20240305,102300,90213335,453,453,453,453,1
20240305,102200,90212882,454,454,454,454,8
20240305,102100,90209250,454,454,454,454,192
20240305,102000,90122082,458,454,458,454,511
20240305,101900,89890044,454,454,454,454,0
20240305,101800,89890044,454,455,455,454,11006
20240305,101700,84882324,456,456,456,456,0
20240305,101600,84882324,456,456,456,456,0
20240305,101500,84882324,456,456,456,456,102
20240305,101400,84835812,456,456,456,456,399
20240305,101300,84653868,456,456,456,456,108
20240305,101200,84604620,456,458,460,456,10444
20240305,101100,79840500,460,457,460,457,1154
20240305,101000,79310765,456,455,456,455,27
20240305,100900,79298473,455,457,457,455,1546
20240305,100800,78593951,459,457,459,457,24
20240305,100700,78582949,459,457,459,457,110
20240305,100600,78532659,459,456,459,456,5055
20240305,100500,76227506,459,458,459,458,1016
20240305,100400,75761183,460,460,460,460,0
20240305,100300,75761183,460,460,460,460,0
20240305,100200,75761183,460,458,460,458,344
20240305,100100,75603328,455,459,460,455,1555
20240305,100000,74891435,460,460,460,460,0
20240305,095900,74891435,460,458,460,458,1021
20240305,095800,74422912,457,457,457,457,125
20240305,095700,74365787,456,457,457,456,965
20240305,095600,73925746,457,458,458,457,14
20240305,095500,73919343,460,460,460,459,3481
20240305,095400,72318366,460,459,460,459,1610
20240305,095300,71579178,459,457,459,457,5007
20240305,095200,69286616,458,455,458,455,5652
20240305,095100,66714720,455,456,456,455,8
20240305,095000,66711079,457,457,457,457,1
20240305,094900,66710622,457,457,457,457,4
20240305,094800,66708794,459,457,459,457,810
20240305,094700,66337110,459,458,459,458,1000
20240305,094600,65878115,459,457,459,457,100
20240305,094500,65832327,456,458,458,456,45
20240305,094400,65811724,459,459,459,458,193
20240305,094300,65723217,460,458,460,455,413
20240305,094200,65533662,459,456,459,455,1926
20240305,094100,64651411,456,456,457,456,1005
20240305,094000,64192131,457,457,457,457,0
20240305,093900,64192131,457,457,457,457,0
20240305,093800,64192131,457,456,457,456,100
20240305,093700,64146450,454,458,458,454,521
20240305,093600,63909581,455,455,455,455,0
20240305,093500,63909581,455,458,458,455,5
20240305,093400,63907294,455,455,455,455,0
20240305,093300,63907294,455,455,460,455,2294
20240305,093200,62853925,455,455,455,455,1
20240305,093100,62853470,452,455,459,452,10465
20240305,093000,58070030,450,453,457,450,10259
20240305,092900,53409674,452,452,452,452,123
20240305,092800,53354078,452,452,452,452,20
20240305,092700,53345038,452,452,452,452,0
20240305,092600,53345038,452,452,452,452,15
20240305,092500,53338258,452,452,452,452,3
20240305,092400,53336902,451,451,451,450,2926
20240305,092300,52018659,451,452,452,451,400
20240305,092200,51837889,452,453,453,452,3000
20240305,092100,50481634,453,453,453,453,0
20240305,092000,50481634,453,453,453,453,667
20240305,091900,50179483,454,453,454,453,4858
20240305,091800,47978808,454,453,454,453,1448
20240305,091700,47322716,454,454,454,454,497
20240305,091600,47097078,454,454,454,454,507
20240305,091500,46866900,455,455,455,455,515
20240305,091400,46632575,456,456,456,456,13337
20240305,091300,40550903,457,457,457,456,284
20240305,091200,40421117,456,456,456,456,27
20240305,091100,40408805,456,456,456,456,22
20240305,091000,40398773,457,459,459,456,5947
20240305,090900,37686388,460,461,462,459,16169
20240305,090800,30244638,461,459,462,457,10853
20240305,090700,25247279,459,455,459,453,6066
20240305,090600,22474945,457,457,457,457,5
20240305,090500,22472660,457,453,457,452,10004
20240305,090400,17945723,457,454,457,454,18804
20240305,090300,9375649,454,452,454,452,1747
20240305,090200,8584273,451,452,452,449,10359
20240305,090100,3917797,452,449,452,448,5361
20240305,090000,1509046,449,450,450,449,3354