KissMeData/118000/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,195900,229840711,504,504,504,504,6536
20240315,195800,229840711,504,504,504,504,0
20240315,195700,229840711,504,504,504,504,0
20240315,195600,229840711,504,504,504,504,0
20240315,195500,229840711,504,504,504,504,0
20240315,195400,229840711,504,504,504,504,0
20240315,195300,229840711,504,504,504,504,0
20240315,195200,229840711,504,504,504,504,0
20240315,195100,229840711,504,504,504,504,0
20240315,195000,229840711,504,504,504,504,0
20240315,194900,229840711,504,504,504,504,0
20240315,194800,229840711,504,504,504,504,0
20240315,194700,229840711,504,504,504,504,0
20240315,194600,229840711,504,504,504,504,0
20240315,194500,229840711,504,504,504,504,0
20240315,194400,229840711,504,504,504,504,0
20240315,194300,229840711,504,504,504,504,0
20240315,194200,229840711,504,504,504,504,0
20240315,194100,229840711,504,504,504,504,0
20240315,194000,229840711,504,504,504,504,0
20240315,193900,229840711,504,504,504,504,0
20240315,193800,229840711,504,504,504,504,0
20240315,193700,229840711,504,504,504,504,0
20240315,193600,229840711,504,504,504,504,0
20240315,193500,229840711,504,504,504,504,0
20240315,193400,229840711,504,504,504,504,0
20240315,193300,229840711,504,504,504,504,0
20240315,193200,229840711,504,504,504,504,0
20240315,193100,229840711,504,504,504,504,0
20240315,193000,229840711,504,504,504,504,0
20240315,192900,229840711,504,504,504,504,6536
20240315,192800,229840711,504,504,504,504,0
20240315,192700,229840711,504,504,504,504,0
20240315,192600,229840711,504,504,504,504,0
20240315,192500,229840711,504,504,504,504,0
20240315,192400,229840711,504,504,504,504,0
20240315,192300,229840711,504,504,504,504,0
20240315,192200,229840711,504,504,504,504,0
20240315,192100,229840711,504,504,504,504,0
20240315,192000,229840711,504,504,504,504,0
20240315,191900,229840711,504,504,504,504,0
20240315,191800,229840711,504,504,504,504,0
20240315,191700,229840711,504,504,504,504,0
20240315,191600,229840711,504,504,504,504,0
20240315,191500,229840711,504,504,504,504,0
20240315,191400,229840711,504,504,504,504,0
20240315,191300,229840711,504,504,504,504,0
20240315,191200,229840711,504,504,504,504,0
20240315,191100,229840711,504,504,504,504,0
20240315,191000,229840711,504,504,504,504,0
20240315,190900,229840711,504,504,504,504,0
20240315,190800,229840711,504,504,504,504,0
20240315,190700,229840711,504,504,504,504,0
20240315,190600,229840711,504,504,504,504,0
20240315,190500,229840711,504,504,504,504,0
20240315,190400,229840711,504,504,504,504,0
20240315,190300,229840711,504,504,504,504,0
20240315,190200,229840711,504,504,504,504,0
20240315,190100,229840711,504,504,504,504,0
20240315,190000,229840711,504,504,504,504,0
20240315,185900,229840711,504,504,504,504,6536
20240315,185800,229840711,504,504,504,504,0
20240315,185700,229840711,504,504,504,504,0
20240315,185600,229840711,504,504,504,504,0
20240315,185500,229840711,504,504,504,504,0
20240315,185400,229840711,504,504,504,504,0
20240315,185300,229840711,504,504,504,504,0
20240315,185200,229840711,504,504,504,504,0
20240315,185100,229840711,504,504,504,504,0
20240315,185000,229840711,504,504,504,504,0
20240315,184900,229840711,504,504,504,504,0
20240315,184800,229840711,504,504,504,504,0
20240315,184700,229840711,504,504,504,504,0
20240315,184600,229840711,504,504,504,504,0
20240315,184500,229840711,504,504,504,504,0
20240315,184400,229840711,504,504,504,504,0
20240315,184300,229840711,504,504,504,504,0
20240315,184200,229840711,504,504,504,504,0
20240315,184100,229840711,504,504,504,504,0
20240315,184000,229840711,504,504,504,504,0
20240315,183900,229840711,504,504,504,504,0
20240315,183800,229840711,504,504,504,504,0
20240315,183700,229840711,504,504,504,504,0
20240315,183600,229840711,504,504,504,504,0
20240315,183500,229840711,504,504,504,504,0
20240315,183400,229840711,504,504,504,504,0
20240315,183300,229840711,504,504,504,504,0
20240315,183200,229840711,504,504,504,504,0
20240315,183100,229840711,504,504,504,504,0
20240315,183000,229840711,504,504,504,504,0
20240315,182900,229840711,504,504,504,504,6536
20240315,182800,229840711,504,504,504,504,0
20240315,182700,229840711,504,504,504,504,0
20240315,182600,229840711,504,504,504,504,0
20240315,182500,229840711,504,504,504,504,0
20240315,182400,229840711,504,504,504,504,0
20240315,182300,229840711,504,504,504,504,0
20240315,182200,229840711,504,504,504,504,0
20240315,182100,229840711,504,504,504,504,0
20240315,182000,229840711,504,504,504,504,0
20240315,181900,229840711,504,504,504,504,0
20240315,181800,229840711,504,504,504,504,0
20240315,181700,229840711,504,504,504,504,0
20240315,181600,229840711,504,504,504,504,0
20240315,181500,229840711,504,504,504,504,0
20240315,181400,229840711,504,504,504,504,0
20240315,181300,229840711,504,504,504,504,0
20240315,181200,229840711,504,504,504,504,0
20240315,181100,229840711,504,504,504,504,0
20240315,181000,229840711,504,504,504,504,0
20240315,180900,229840711,504,504,504,504,0
20240315,180800,229840711,504,504,504,504,0
20240315,180700,229840711,504,504,504,504,0
20240315,180600,229840711,504,504,504,504,0
20240315,180500,229840711,504,504,504,504,0
20240315,180400,229840711,504,504,504,504,0
20240315,180300,229840711,504,504,504,504,0
20240315,180200,229840711,504,504,504,504,0
20240315,180100,229840711,504,504,504,504,0
20240315,180000,229840711,504,504,504,504,0
20240315,175900,229840711,504,504,504,504,6536
20240315,175800,229840711,504,504,504,504,0
20240315,175700,229840711,504,504,504,504,0
20240315,175600,229840711,504,504,504,504,0
20240315,175500,229840711,504,504,504,504,0
20240315,175400,229840711,504,504,504,504,0
20240315,175300,229840711,504,504,504,504,0
20240315,175200,229840711,504,504,504,504,0
20240315,175100,229840711,504,504,504,504,0
20240315,175000,229840711,504,504,504,504,0
20240315,174900,229840711,504,504,504,504,0
20240315,174800,229840711,504,504,504,504,0
20240315,174700,229840711,504,504,504,504,0
20240315,174600,229840711,504,504,504,504,0
20240315,174500,229840711,504,504,504,504,0
20240315,174400,229840711,504,504,504,504,0
20240315,174300,229840711,504,504,504,504,0
20240315,174200,229840711,504,504,504,504,0
20240315,174100,229840711,504,504,504,504,0
20240315,174000,229840711,504,504,504,504,0
20240315,173900,229840711,504,504,504,504,0
20240315,173800,229840711,504,504,504,504,0
20240315,173700,229840711,504,504,504,504,0
20240315,173600,229840711,504,504,504,504,0
20240315,173500,229840711,504,504,504,504,0
20240315,173400,229840711,504,504,504,504,0
20240315,173300,229840711,504,504,504,504,0
20240315,173200,229840711,504,504,504,504,0
20240315,173100,229840711,504,504,504,504,0
20240315,173000,229840711,504,504,504,504,0
20240315,172900,229840711,504,504,504,504,6536
20240315,172800,229840711,504,504,504,504,0
20240315,172700,229840711,504,504,504,504,0
20240315,172600,229840711,504,504,504,504,0
20240315,172500,229840711,504,504,504,504,0
20240315,172400,229840711,504,504,504,504,0
20240315,172300,229840711,504,504,504,504,0
20240315,172200,229840711,504,504,504,504,0
20240315,172100,229840711,504,504,504,504,0
20240315,172000,229840711,504,504,504,504,0
20240315,171900,229840711,504,504,504,504,0
20240315,171800,229840711,504,504,504,504,0
20240315,171700,229840711,504,504,504,504,0
20240315,171600,229840711,504,504,504,504,0
20240315,171500,229840711,504,504,504,504,0
20240315,171400,229840711,504,504,504,504,0
20240315,171300,229840711,504,504,504,504,0
20240315,171200,229840711,504,504,504,504,0
20240315,171100,229840711,504,504,504,504,0
20240315,171000,229840711,504,504,504,504,0
20240315,170900,229840711,504,504,504,504,0
20240315,170800,229840711,504,504,504,504,0
20240315,170700,229840711,504,504,504,504,0
20240315,170600,229840711,504,504,504,504,0
20240315,170500,229840711,504,504,504,504,0
20240315,170400,229840711,504,504,504,504,0
20240315,170300,229840711,504,504,504,504,0
20240315,170200,229840711,504,504,504,504,0
20240315,170100,229840711,504,504,504,504,0
20240315,170000,229840711,504,504,504,504,0
20240315,165900,229840711,504,504,504,504,6536
20240315,165800,229840711,504,504,504,504,0
20240315,165700,229840711,504,504,504,504,0
20240315,165600,229840711,504,504,504,504,0
20240315,165500,229840711,504,504,504,504,0
20240315,165400,229840711,504,504,504,504,0
20240315,165300,229840711,504,504,504,504,0
20240315,165200,229840711,504,504,504,504,0
20240315,165100,229840711,504,504,504,504,0
20240315,165000,229840711,504,504,504,504,0
20240315,164900,229840711,504,504,504,504,0
20240315,164800,229840711,504,504,504,504,0
20240315,164700,229840711,504,504,504,504,0
20240315,164600,229840711,504,504,504,504,0
20240315,164500,229840711,504,504,504,504,0
20240315,164400,229840711,504,504,504,504,0
20240315,164300,229840711,504,504,504,504,0
20240315,164200,229840711,504,504,504,504,0
20240315,164100,229840711,504,504,504,504,0
20240315,164000,229840711,504,504,504,504,0
20240315,163900,229840711,504,504,504,504,0
20240315,163800,229840711,504,504,504,504,0
20240315,163700,229840711,504,504,504,504,0
20240315,163600,229840711,504,504,504,504,0
20240315,163500,229840711,504,504,504,504,0
20240315,163400,229840711,504,504,504,504,0
20240315,163300,229840711,504,504,504,504,0
20240315,163200,229840711,504,504,504,504,0
20240315,163100,229840711,504,504,504,504,0
20240315,163000,229840711,504,504,504,504,0
20240315,162900,229840711,504,504,504,504,6536
20240315,162800,229840711,504,504,504,504,0
20240315,162700,229840711,504,504,504,504,0
20240315,162600,229840711,504,504,504,504,0
20240315,162500,229840711,504,504,504,504,0
20240315,162400,229840711,504,504,504,504,0
20240315,162300,229840711,504,504,504,504,0
20240315,162200,229840711,504,504,504,504,0
20240315,162100,229840711,504,504,504,504,0
20240315,162000,229840711,504,504,504,504,0
20240315,161900,229840711,504,504,504,504,0
20240315,161800,229840711,504,504,504,504,0
20240315,161700,229840711,504,504,504,504,0
20240315,161600,229840711,504,504,504,504,0
20240315,161500,229840711,504,504,504,504,0
20240315,161400,229840711,504,504,504,504,0
20240315,161300,229840711,504,504,504,504,0
20240315,161200,229840711,504,504,504,504,0
20240315,161100,229840711,504,504,504,504,0
20240315,161000,229840711,504,504,504,504,0
20240315,160900,229840711,504,504,504,504,0
20240315,160800,229840711,504,504,504,504,0
20240315,160700,229840711,504,504,504,504,0
20240315,160600,229840711,504,504,504,504,0
20240315,160500,229840711,504,504,504,504,0
20240315,160400,229840711,504,504,504,504,0
20240315,160300,229840711,504,504,504,504,0
20240315,160200,229840711,504,504,504,504,0
20240315,160100,229840711,504,504,504,504,0
20240315,160000,229840711,504,504,504,504,0
20240315,155900,229840711,504,504,504,504,6536
20240315,155800,229840711,504,504,504,504,0
20240315,155700,229840711,504,504,504,504,0
20240315,155600,229840711,504,504,504,504,0
20240315,155500,229840711,504,504,504,504,0
20240315,155400,229840711,504,504,504,504,0
20240315,155300,229840711,504,504,504,504,0
20240315,155200,229840711,504,504,504,504,0
20240315,155100,229840711,504,504,504,504,0
20240315,155000,229840711,504,504,504,504,0
20240315,154900,229840711,504,504,504,504,0
20240315,154800,229840711,504,504,504,504,0
20240315,154700,229840711,504,504,504,504,0
20240315,154600,229840711,504,504,504,504,0
20240315,154500,229840711,504,504,504,504,0
20240315,154400,229840711,504,504,504,504,0
20240315,154300,229840711,504,504,504,504,0
20240315,154200,229840711,504,504,504,504,0
20240315,154100,229840711,504,504,504,504,0
20240315,154000,229840711,504,504,504,504,0
20240315,153900,229840711,504,504,504,504,0
20240315,153800,229840711,504,504,504,504,0
20240315,153700,229840711,504,504,504,504,0
20240315,153600,229840711,504,504,504,504,0
20240315,153500,229840711,504,504,504,504,0
20240315,153400,229840711,504,504,504,504,0
20240315,153300,229840711,504,504,504,504,0
20240315,153200,229840711,504,504,504,504,0
20240315,153100,229840711,504,504,504,504,0
20240315,153000,229840711,504,504,504,504,6536
20240315,152900,226546567,505,505,505,505,0
20240315,152800,226546567,505,505,505,505,0
20240315,152700,226546567,505,505,505,505,0
20240315,152600,226546567,505,505,505,505,0
20240315,152500,226546567,505,505,505,505,0
20240315,152400,226546567,505,505,505,505,0
20240315,152300,226546567,505,505,505,505,0
20240315,152200,226546567,505,505,505,505,0
20240315,152100,226546567,505,505,505,505,0
20240315,152000,226546567,505,505,505,505,0
20240315,151900,226546567,505,503,505,503,5000
20240315,151800,224031527,501,503,505,501,9499
20240315,151700,219243455,504,500,504,500,4202
20240315,151600,217131783,500,501,501,500,28
20240315,151500,217117757,501,500,501,500,7
20240315,151400,217114253,501,500,503,500,5014
20240315,151300,214607231,501,501,503,500,7914
20240315,151200,210647167,501,501,503,501,37
20240315,151100,210628608,501,501,501,500,65
20240315,151000,210596046,501,500,501,500,193
20240315,150900,210499542,500,500,500,500,6
20240315,150800,210496542,500,500,500,500,6
20240315,150700,210493542,500,500,500,500,6
20240315,150600,210490542,499,499,499,499,6
20240315,150500,210487548,499,498,499,498,6
20240315,150400,210484558,498,498,504,498,142
20240315,150300,210413216,504,497,504,497,360
20240315,150200,210232162,497,502,502,497,37028
20240315,150100,191758954,502,502,502,502,6
20240315,150000,191755942,502,502,502,502,6
20240315,145900,191752930,502,502,502,502,6
20240315,145800,191749918,502,502,503,502,16
20240315,145700,191741876,502,502,502,502,7
20240315,145600,191738362,502,502,502,502,6
20240315,145500,191735350,502,502,502,502,6
20240315,145400,191732338,502,501,502,501,6
20240315,145300,191729330,501,501,501,501,6
20240315,145200,191726324,501,501,501,501,4
20240315,145100,191724320,501,501,503,501,8
20240315,145000,191720310,501,501,504,500,280
20240315,144900,191579547,501,500,503,500,10
20240315,144800,191574536,501,500,504,500,1125
20240315,144700,191010880,500,500,500,500,3028
20240315,144600,189496880,500,501,501,500,106
20240315,144500,189443827,501,501,501,501,6
20240315,144400,189440821,501,502,502,501,13
20240315,144300,189434297,503,503,503,503,0
20240315,144200,189434297,503,503,503,503,0
20240315,144100,189434297,503,503,503,503,0
20240315,144000,189434297,503,503,503,503,0
20240315,143900,189434297,503,503,503,503,10
20240315,143800,189429267,503,503,503,503,0
20240315,143700,189429267,503,503,503,503,0
20240315,143600,189429267,503,503,503,503,0
20240315,143500,189429267,503,503,503,503,1
20240315,143400,189428764,501,501,501,501,0
20240315,143300,189428764,501,501,501,501,50
20240315,143200,189403714,502,502,502,502,6
20240315,143100,189400702,502,502,502,502,1
20240315,143000,189400200,504,503,504,503,453
20240315,142900,189172340,502,502,502,502,0
20240315,142800,189172340,502,502,502,502,50
20240315,142700,189147240,502,502,502,502,0
20240315,142600,189147240,502,502,502,502,0
20240315,142500,189147240,502,502,502,502,0
20240315,142400,189147240,502,502,502,502,0
20240315,142300,189147240,502,502,502,502,0
20240315,142200,189147240,502,502,502,502,0
20240315,142100,189147240,502,502,502,502,0
20240315,142000,189147240,502,502,502,502,0
20240315,141900,189147240,502,502,502,502,0
20240315,141800,189147240,502,502,502,502,0
20240315,141700,189147240,502,502,502,502,0
20240315,141600,189147240,502,502,502,502,4
20240315,141500,189145232,503,503,503,503,1
20240315,141400,189144729,504,504,504,504,5
20240315,141300,189142209,505,503,505,503,1610
20240315,141200,188331282,502,504,504,502,11
20240315,141100,188325740,503,503,503,503,0
20240315,141000,188325740,503,503,503,503,1
20240315,140900,188325237,503,503,503,503,0
20240315,140800,188325237,503,502,503,502,2329
20240315,140700,187153936,503,501,503,501,3100
20240315,140600,185597813,500,500,500,500,0
20240315,140500,185597813,500,500,500,500,1
20240315,140400,185597313,500,500,500,500,0
20240315,140300,185597313,500,500,500,500,0
20240315,140200,185597313,500,500,500,500,60
20240315,140100,185567313,500,500,500,500,130
20240315,140000,185502313,500,500,500,500,1070
20240315,135900,184967313,501,500,501,500,7
20240315,135800,184963809,500,501,502,500,9067
20240315,135700,180430272,501,501,501,501,228
20240315,135600,180316044,501,501,502,501,36
20240315,135500,180298007,502,502,502,502,0
20240315,135400,180298007,502,502,502,502,111
20240315,135300,180242285,502,502,502,502,0
20240315,135200,180242285,502,501,502,501,11
20240315,135100,180236773,501,501,501,501,0
20240315,135000,180236773,501,501,501,501,0
20240315,134900,180236773,501,501,501,501,0
20240315,134800,180236773,501,501,501,501,10
20240315,134700,180231763,501,504,504,501,2
20240315,134600,180230758,500,501,501,500,1870
20240315,134500,179295256,501,502,502,501,5000
20240315,134400,176790232,502,502,502,502,3900
20240315,134300,174832432,502,502,502,502,0
20240315,134200,174832432,502,502,502,502,0
20240315,134100,174832432,502,504,504,502,381
20240315,134000,174641168,503,503,503,503,0
20240315,133900,174641168,503,503,503,503,0
20240315,133800,174641168,503,503,503,503,0
20240315,133700,174641168,503,503,503,503,0
20240315,133600,174641168,503,503,503,503,1047
20240315,133500,174114527,503,503,503,503,0
20240315,133400,174114527,503,503,503,503,1
20240315,133300,174114024,503,503,503,503,1000
20240315,133200,173611024,503,503,503,503,1400
20240315,133100,172906824,504,504,504,504,6
20240315,133000,172903800,505,505,505,505,50
20240315,132900,172878550,503,503,503,503,845
20240315,132800,172453515,505,505,505,505,0
20240315,132700,172453515,505,505,505,505,0
20240315,132600,172453515,505,505,505,505,0
20240315,132500,172453515,505,505,505,505,10
20240315,132400,172448465,505,505,505,505,0
20240315,132300,172448465,505,504,505,504,1189
20240315,132200,171849178,504,505,505,504,221
20240315,132100,171737588,504,504,504,504,0
20240315,132000,171737588,504,505,505,504,204
20240315,131900,171634672,504,504,504,504,19
20240315,131800,171625096,504,504,504,503,512
20240315,131700,171367549,504,504,504,504,210
20240315,131600,171261709,504,504,504,504,45
20240315,131500,171239029,504,504,504,504,45
20240315,131400,171216349,505,505,505,505,0
20240315,131300,171216349,505,504,505,504,510
20240315,131200,170959299,505,505,505,504,87
20240315,131100,170915444,505,503,505,503,6
20240315,131000,170912424,503,505,505,503,9
20240315,130900,170907881,505,505,505,505,1
20240315,130800,170907376,505,505,505,505,0
20240315,130700,170907376,505,505,505,505,0
20240315,130600,170907376,505,505,505,505,0
20240315,130500,170907376,505,505,505,505,0
20240315,130400,170907376,505,505,505,505,0
20240315,130300,170907376,505,505,505,505,20
20240315,130200,170897276,505,505,505,505,0
20240315,130100,170897276,505,505,505,505,1000
20240315,130000,170392276,504,504,504,504,1
20240315,125900,170391772,502,502,502,502,0
20240315,125800,170391772,502,502,502,502,0
20240315,125700,170391772,502,502,502,502,0
20240315,125600,170391772,502,502,502,502,3102
20240315,125500,168834568,502,502,502,502,0
20240315,125400,168834568,502,502,502,502,0
20240315,125300,168834568,502,503,503,502,608
20240315,125200,168529351,502,502,502,502,0
20240315,125100,168529351,502,502,502,502,0
20240315,125000,168529351,502,502,502,502,0
20240315,124900,168529351,502,502,502,502,42
20240315,124800,168508267,505,505,505,505,5
20240315,124700,168505742,502,502,502,502,0
20240315,124600,168505742,502,502,502,502,0
20240315,124500,168505742,502,503,503,502,3967
20240315,124400,166513749,505,505,505,505,6
20240315,124300,166510719,503,503,503,503,0
20240315,124200,166510719,503,503,503,503,1
20240315,124100,166510216,504,504,504,504,0
20240315,124000,166510216,504,504,504,504,1
20240315,123900,166509712,503,502,503,502,2
20240315,123800,166508707,502,503,503,502,38
20240315,123700,166489594,503,502,503,502,13
20240315,123600,166483056,503,503,503,503,990
20240315,123500,165985086,505,505,505,505,0
20240315,123400,165985086,505,505,505,505,0
20240315,123300,165985086,505,505,505,505,80
20240315,123200,165944686,505,505,505,505,0
20240315,123100,165944686,505,505,505,505,0
20240315,123000,165944686,505,505,505,505,0
20240315,122900,165944686,505,505,505,505,0
20240315,122800,165944686,505,505,505,505,0
20240315,122700,165944686,505,505,505,505,0
20240315,122600,165944686,505,505,505,505,0
20240315,122500,165944686,505,505,505,505,0
20240315,122400,165944686,505,505,505,505,0
20240315,122300,165944686,505,505,505,505,0
20240315,122200,165944686,505,504,505,503,506
20240315,122100,165689658,502,502,502,502,0
20240315,122000,165689658,502,502,502,502,0
20240315,121900,165689658,502,502,502,502,0
20240315,121800,165689658,502,502,502,502,0
20240315,121700,165689658,502,502,502,502,1
20240315,121600,165689156,504,504,504,504,0
20240315,121500,165689156,504,504,504,504,10
20240315,121400,165684116,502,502,502,502,0
20240315,121300,165684116,502,502,502,502,0
20240315,121200,165684116,502,502,502,502,1
20240315,121100,165683614,504,504,504,504,0
20240315,121000,165683614,504,504,504,504,0
20240315,120900,165683614,504,502,504,502,2
20240315,120800,165682608,505,503,505,503,648
20240315,120700,165355674,502,503,504,502,143
20240315,120600,165283646,503,501,503,501,1165
20240315,120500,164697653,505,505,505,505,0
20240315,120400,164697653,505,501,505,501,349
20240315,120300,164522367,501,501,501,501,0
20240315,120200,164522367,501,501,501,501,2000
20240315,120100,163520367,501,501,501,501,0
20240315,120000,163520367,501,501,501,501,0
20240315,115900,163520367,501,502,502,501,4751
20240315,115800,161139116,502,502,502,502,69
20240315,115700,161104478,502,502,502,501,1951
20240315,115600,160125258,502,502,502,502,0
20240315,115500,160125258,502,503,503,502,3201
20240315,115400,158518286,502,502,502,502,0
20240315,115300,158518286,502,502,502,502,0
20240315,115200,158518286,502,502,502,502,0
20240315,115100,158518286,502,502,502,502,1385
20240315,115000,157823016,503,504,504,503,1167
20240315,114900,157235963,504,504,504,504,49
20240315,114800,157211267,506,505,506,505,1100
20240315,114700,156655606,506,506,506,506,0
20240315,114600,156655606,506,506,506,506,0
20240315,114500,156655606,506,503,506,502,5197
20240315,114400,154043259,503,503,503,503,7
20240315,114300,154039738,505,505,505,505,0
20240315,114200,154039738,505,504,505,504,182
20240315,114100,153948008,505,505,505,505,2
20240315,114000,153946998,505,505,505,505,0
20240315,113900,153946998,505,505,505,505,0
20240315,113800,153946998,505,505,505,505,0
20240315,113700,153946998,505,505,505,505,0
20240315,113600,153946998,505,505,505,505,0
20240315,113500,153946998,505,505,505,505,0
20240315,113400,153946998,505,505,505,505,5
20240315,113300,153944473,506,506,506,506,0
20240315,113200,153944473,506,505,506,505,580
20240315,113100,153650994,506,506,506,506,5
20240315,113000,153648464,505,505,506,505,788
20240315,112900,153250512,504,504,504,504,0
20240315,112800,153250512,504,504,504,504,0
20240315,112700,153250512,504,504,504,504,2
20240315,112600,153249504,504,504,504,504,3
20240315,112500,153247992,505,505,505,505,110
20240315,112400,153192442,504,503,504,503,1598
20240315,112300,152387148,503,503,503,503,95
20240315,112200,152339363,503,503,503,503,2591
20240315,112100,151036090,503,503,503,503,2
20240315,112000,151035084,503,503,503,503,2
20240315,111900,151034078,503,503,503,503,60
20240315,111800,151003898,503,503,503,503,0
20240315,111700,151003898,503,503,503,503,0
20240315,111600,151003898,503,503,503,503,50
20240315,111500,150978748,504,504,504,504,100
20240315,111400,150928348,503,503,503,503,0
20240315,111300,150928348,503,503,503,503,0
20240315,111200,150928348,503,503,503,503,0
20240315,111100,150928348,503,503,503,503,0
20240315,111000,150928348,503,503,503,503,1000
20240315,110900,150425348,503,502,503,502,71
20240315,110800,150389699,503,504,504,503,8002
20240315,110700,146364691,504,504,504,504,15
20240315,110600,146357131,502,502,502,502,0
20240315,110500,146357131,502,504,505,502,3986
20240315,110400,144356154,505,505,505,505,0
20240315,110300,144356154,505,505,505,505,0
20240315,110200,144356154,505,505,505,505,0
20240315,110100,144356154,505,505,505,505,0
20240315,110000,144356154,505,505,505,505,0
20240315,105900,144356154,505,505,505,505,0
20240315,105800,144356154,505,505,505,505,0
20240315,105700,144356154,505,503,505,503,41
20240315,105600,144335469,503,503,503,503,499
20240315,105500,144084472,503,503,503,503,1
20240315,105400,144083969,505,505,505,505,0
20240315,105300,144083969,505,505,505,505,0
20240315,105200,144083969,505,505,505,505,0
20240315,105100,144083969,505,505,505,505,0
20240315,105000,144083969,505,505,505,505,0
20240315,104900,144083969,505,505,505,505,0
20240315,104800,144083969,505,505,505,505,1
20240315,104700,144083464,501,503,503,501,150
20240315,104600,144008312,505,505,505,505,0
20240315,104500,144008312,505,503,505,503,809
20240315,104400,143600965,500,502,502,500,3279
20240315,104300,141960372,503,503,503,503,470
20240315,104200,141723962,503,503,503,503,30
20240315,104100,141708872,503,503,503,503,33
20240315,104000,141692273,505,505,505,505,1
20240315,103900,141691768,504,504,504,504,1111
20240315,103800,141131824,503,503,503,503,219
20240315,103700,141021667,503,503,503,503,249
20240315,103600,140896420,503,502,503,502,22
20240315,103500,140885375,502,501,502,501,502
20240315,103400,140633373,501,501,501,501,400
20240315,103300,140432973,501,501,501,501,0
20240315,103200,140432973,501,501,501,501,1
20240315,103100,140432472,500,500,500,500,3401
20240315,103000,138731972,500,500,500,499,36009
20240315,102900,120750472,500,500,500,500,5499
20240315,102800,118000972,503,501,504,499,1008
20240315,102700,117495954,500,499,500,499,2249
20240315,102600,116371455,498,500,500,498,24958
20240315,102500,103918599,500,500,500,500,4108
20240315,102400,101864599,500,502,502,500,8004
20240315,102300,97852097,506,506,506,506,0
20240315,102200,97852097,506,504,506,503,1629
20240315,102100,97030972,504,504,504,504,99
20240315,102000,96981076,501,501,501,501,0
20240315,101900,96981076,501,503,503,501,2096
20240315,101800,95930815,503,506,506,501,50100
20240315,101700,70789641,506,505,506,505,44
20240315,101600,70767387,506,506,506,506,2
20240315,101500,70766375,507,507,507,507,75
20240315,101400,70728350,505,505,505,505,1
20240315,101300,70727845,503,507,507,503,42
20240315,101200,70706591,507,507,507,507,0
20240315,101100,70706591,507,505,507,505,2010
20240315,101000,69688219,503,503,503,503,0
20240315,100900,69688219,503,504,504,503,17068
20240315,100800,61098284,504,504,504,504,0
20240315,100700,61098284,504,505,505,504,856
20240315,100600,60666854,505,505,505,505,58
20240315,100500,60637564,505,505,505,505,106
20240315,100400,60584034,505,507,507,505,1482
20240315,100300,59835255,506,506,506,506,0
20240315,100200,59835255,506,506,506,506,0
20240315,100100,59835255,506,506,506,506,0
20240315,100000,59835255,506,507,507,506,111
20240315,095900,59779045,507,507,507,507,10
20240315,095800,59773975,506,506,506,506,1659
20240315,095700,58934521,507,507,507,507,0
20240315,095600,58934521,507,507,507,507,111
20240315,095500,58878244,507,507,507,507,82
20240315,095400,58836670,508,508,508,508,218
20240315,095300,58725926,508,508,508,508,0
20240315,095200,58725926,508,508,508,508,1
20240315,095100,58725418,504,504,504,504,0
20240315,095000,58725418,504,504,504,504,0
20240315,094900,58725418,504,504,504,504,0
20240315,094800,58725418,504,506,506,504,14794
20240315,094700,51251327,506,506,506,506,50
20240315,094600,51226027,506,508,508,506,10000
20240315,094500,46153364,508,509,509,508,700
20240315,094400,45797261,511,511,511,511,1
20240315,094300,45796750,511,511,511,511,1
20240315,094200,45796239,511,511,511,511,1
20240315,094100,45795728,512,512,512,512,0
20240315,094000,45795728,512,512,512,512,100
20240315,093900,45744528,509,509,509,509,2000
20240315,093800,44726528,512,512,512,512,0
20240315,093700,44726528,512,512,512,512,1000
20240315,093600,44214528,512,512,512,512,2004
20240315,093500,43188480,508,511,512,508,2125
20240315,093400,42101053,512,512,512,512,0
20240315,093300,42101053,512,512,512,512,0
20240315,093200,42101053,512,511,512,511,2000
20240315,093100,41078279,508,509,509,508,2452
20240315,093000,39832643,512,512,512,512,0
20240315,092900,39832643,512,512,512,512,0
20240315,092800,39832643,512,512,512,512,0
20240315,092700,39832643,512,508,512,508,5
20240315,092600,39830091,508,510,510,508,1068
20240315,092500,39285547,508,508,508,508,500
20240315,092400,39031547,508,508,508,508,5
20240315,092300,39029007,508,509,509,508,6759
20240315,092200,35589875,509,509,509,509,1500
20240315,092100,34826375,509,511,511,509,2156
20240315,092000,33727824,511,511,511,511,2
20240315,091900,33726802,511,511,511,511,3643
20240315,091800,31865229,512,512,512,512,0
20240315,091700,31865229,512,512,512,512,3415
20240315,091600,30116749,512,513,514,512,8227
20240315,091500,25901169,513,513,513,513,1
20240315,091400,25900656,513,513,513,513,68
20240315,091300,25865772,514,514,514,514,1777
20240315,091200,24952394,514,514,514,514,102
20240315,091100,24899966,514,514,514,514,884
20240315,091000,24445590,514,514,514,514,116
20240315,090900,24385966,514,514,518,514,1989
20240315,090800,23362647,514,516,516,514,2307
20240315,090700,22176737,516,518,518,516,220
20240315,090600,22063207,518,517,519,516,312
20240315,090500,21901979,517,516,517,516,2553
20240315,090400,20584581,516,514,516,514,1953
20240315,090300,19580455,516,515,516,515,500
20240315,090200,19322484,516,516,516,516,52
20240315,090100,19295652,515,516,516,513,1407
20240315,090000,18572120,516,521,522,516,9999