KissMeData/151910/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,202200,383096296,492,492,492,492,8855
20240304,202100,383096296,492,492,492,492,0
20240304,202000,383096296,492,492,492,492,0
20240304,201900,383096296,492,492,492,492,0
20240304,201800,383096296,492,492,492,492,0
20240304,201700,383096296,492,492,492,492,0
20240304,201600,383096296,492,492,492,492,0
20240304,201500,383096296,492,492,492,492,0
20240304,201400,383096296,492,492,492,492,0
20240304,201300,383096296,492,492,492,492,0
20240304,201200,383096296,492,492,492,492,0
20240304,201100,383096296,492,492,492,492,0
20240304,201000,383096296,492,492,492,492,0
20240304,200900,383096296,492,492,492,492,0
20240304,200800,383096296,492,492,492,492,0
20240304,200700,383096296,492,492,492,492,0
20240304,200600,383096296,492,492,492,492,0
20240304,200500,383096296,492,492,492,492,0
20240304,200400,383096296,492,492,492,492,0
20240304,200300,383096296,492,492,492,492,0
20240304,200200,383096296,492,492,492,492,0
20240304,200100,383096296,492,492,492,492,0
20240304,200000,383096296,492,492,492,492,0
20240304,195900,383096296,492,492,492,492,0
20240304,195800,383096296,492,492,492,492,0
20240304,195700,383096296,492,492,492,492,0
20240304,195600,383096296,492,492,492,492,0
20240304,195500,383096296,492,492,492,492,0
20240304,195400,383096296,492,492,492,492,0
20240304,195300,383096296,492,492,492,492,0
20240304,195200,383096296,492,492,492,492,8855
20240304,195100,383096296,492,492,492,492,0
20240304,195000,383096296,492,492,492,492,0
20240304,194900,383096296,492,492,492,492,0
20240304,194800,383096296,492,492,492,492,0
20240304,194700,383096296,492,492,492,492,0
20240304,194600,383096296,492,492,492,492,0
20240304,194500,383096296,492,492,492,492,0
20240304,194400,383096296,492,492,492,492,0
20240304,194300,383096296,492,492,492,492,0
20240304,194200,383096296,492,492,492,492,0
20240304,194100,383096296,492,492,492,492,0
20240304,194000,383096296,492,492,492,492,0
20240304,193900,383096296,492,492,492,492,0
20240304,193800,383096296,492,492,492,492,0
20240304,193700,383096296,492,492,492,492,0
20240304,193600,383096296,492,492,492,492,0
20240304,193500,383096296,492,492,492,492,0
20240304,193400,383096296,492,492,492,492,0
20240304,193300,383096296,492,492,492,492,0
20240304,193200,383096296,492,492,492,492,0
20240304,193100,383096296,492,492,492,492,0
20240304,193000,383096296,492,492,492,492,0
20240304,192900,383096296,492,492,492,492,0
20240304,192800,383096296,492,492,492,492,0
20240304,192700,383096296,492,492,492,492,0
20240304,192600,383096296,492,492,492,492,0
20240304,192500,383096296,492,492,492,492,0
20240304,192400,383096296,492,492,492,492,0
20240304,192300,383096296,492,492,492,492,0
20240304,192200,383096296,492,492,492,492,8855
20240304,192100,383096296,492,492,492,492,0
20240304,192000,383096296,492,492,492,492,0
20240304,191900,383096296,492,492,492,492,0
20240304,191800,383096296,492,492,492,492,0
20240304,191700,383096296,492,492,492,492,0
20240304,191600,383096296,492,492,492,492,0
20240304,191500,383096296,492,492,492,492,0
20240304,191400,383096296,492,492,492,492,0
20240304,191300,383096296,492,492,492,492,0
20240304,191200,383096296,492,492,492,492,0
20240304,191100,383096296,492,492,492,492,0
20240304,191000,383096296,492,492,492,492,0
20240304,190900,383096296,492,492,492,492,0
20240304,190800,383096296,492,492,492,492,0
20240304,190700,383096296,492,492,492,492,0
20240304,190600,383096296,492,492,492,492,0
20240304,190500,383096296,492,492,492,492,0
20240304,190400,383096296,492,492,492,492,0
20240304,190300,383096296,492,492,492,492,0
20240304,190200,383096296,492,492,492,492,0
20240304,190100,383096296,492,492,492,492,0
20240304,190000,383096296,492,492,492,492,0
20240304,185900,383096296,492,492,492,492,0
20240304,185800,383096296,492,492,492,492,0
20240304,185700,383096296,492,492,492,492,0
20240304,185600,383096296,492,492,492,492,0
20240304,185500,383096296,492,492,492,492,0
20240304,185400,383096296,492,492,492,492,0
20240304,185300,383096296,492,492,492,492,0
20240304,185200,383096296,492,492,492,492,8855
20240304,185100,383096296,492,492,492,492,0
20240304,185000,383096296,492,492,492,492,0
20240304,184900,383096296,492,492,492,492,0
20240304,184800,383096296,492,492,492,492,0
20240304,184700,383096296,492,492,492,492,0
20240304,184600,383096296,492,492,492,492,0
20240304,184500,383096296,492,492,492,492,0
20240304,184400,383096296,492,492,492,492,0
20240304,184300,383096296,492,492,492,492,0
20240304,184200,383096296,492,492,492,492,0
20240304,184100,383096296,492,492,492,492,0
20240304,184000,383096296,492,492,492,492,0
20240304,183900,383096296,492,492,492,492,0
20240304,183800,383096296,492,492,492,492,0
20240304,183700,383096296,492,492,492,492,0
20240304,183600,383096296,492,492,492,492,0
20240304,183500,383096296,492,492,492,492,0
20240304,183400,383096296,492,492,492,492,0
20240304,183300,383096296,492,492,492,492,0
20240304,183200,383096296,492,492,492,492,0
20240304,183100,383096296,492,492,492,492,0
20240304,183000,383096296,492,492,492,492,0
20240304,182900,383096296,492,492,492,492,0
20240304,182800,383096296,492,492,492,492,0
20240304,182700,383096296,492,492,492,492,0
20240304,182600,383096296,492,492,492,492,0
20240304,182500,383096296,492,492,492,492,0
20240304,182400,383096296,492,492,492,492,0
20240304,182300,383096296,492,492,492,492,0
20240304,182200,383096296,492,492,492,492,8855
20240304,182100,383096296,492,492,492,492,0
20240304,182000,383096296,492,492,492,492,0
20240304,181900,383096296,492,492,492,492,0
20240304,181800,383096296,492,492,492,492,0
20240304,181700,383096296,492,492,492,492,0
20240304,181600,383096296,492,492,492,492,0
20240304,181500,383096296,492,492,492,492,0
20240304,181400,383096296,492,492,492,492,0
20240304,181300,383096296,492,492,492,492,0
20240304,181200,383096296,492,492,492,492,0
20240304,181100,383096296,492,492,492,492,0
20240304,181000,383096296,492,492,492,492,0
20240304,180900,383096296,492,492,492,492,0
20240304,180800,383096296,492,492,492,492,0
20240304,180700,383096296,492,492,492,492,0
20240304,180600,383096296,492,492,492,492,0
20240304,180500,383096296,492,492,492,492,0
20240304,180400,383096296,492,492,492,492,0
20240304,180300,383096296,492,492,492,492,0
20240304,180200,383096296,492,492,492,492,0
20240304,180100,383096296,492,492,492,492,0
20240304,180000,383096296,492,492,492,492,0
20240304,175900,383096296,492,492,492,492,0
20240304,175800,383096296,492,492,492,492,0
20240304,175700,383096296,492,492,492,492,0
20240304,175600,383096296,492,492,492,492,0
20240304,175500,383096296,492,492,492,492,0
20240304,175400,383096296,492,492,492,492,0
20240304,175300,383096296,492,492,492,492,0
20240304,175200,383096296,492,492,492,492,8855
20240304,175100,383096296,492,492,492,492,0
20240304,175000,383096296,492,492,492,492,0
20240304,174900,383096296,492,492,492,492,0
20240304,174800,383096296,492,492,492,492,0
20240304,174700,383096296,492,492,492,492,0
20240304,174600,383096296,492,492,492,492,0
20240304,174500,383096296,492,492,492,492,0
20240304,174400,383096296,492,492,492,492,0
20240304,174300,383096296,492,492,492,492,0
20240304,174200,383096296,492,492,492,492,0
20240304,174100,383096296,492,492,492,492,0
20240304,174000,383096296,492,492,492,492,0
20240304,173900,383096296,492,492,492,492,0
20240304,173800,383096296,492,492,492,492,0
20240304,173700,383096296,492,492,492,492,0
20240304,173600,383096296,492,492,492,492,0
20240304,173500,383096296,492,492,492,492,0
20240304,173400,383096296,492,492,492,492,0
20240304,173300,383096296,492,492,492,492,0
20240304,173200,383096296,492,492,492,492,0
20240304,173100,383096296,492,492,492,492,0
20240304,173000,383096296,492,492,492,492,0
20240304,172900,383096296,492,492,492,492,0
20240304,172800,383096296,492,492,492,492,0
20240304,172700,383096296,492,492,492,492,0
20240304,172600,383096296,492,492,492,492,0
20240304,172500,383096296,492,492,492,492,0
20240304,172400,383096296,492,492,492,492,0
20240304,172300,383096296,492,492,492,492,0
20240304,172200,383096296,492,492,492,492,8855
20240304,172100,383096296,492,492,492,492,0
20240304,172000,383096296,492,492,492,492,0
20240304,171900,383096296,492,492,492,492,0
20240304,171800,383096296,492,492,492,492,0
20240304,171700,383096296,492,492,492,492,0
20240304,171600,383096296,492,492,492,492,0
20240304,171500,383096296,492,492,492,492,0
20240304,171400,383096296,492,492,492,492,0
20240304,171300,383096296,492,492,492,492,0
20240304,171200,383096296,492,492,492,492,0
20240304,171100,383096296,492,492,492,492,0
20240304,171000,383096296,492,492,492,492,0
20240304,170900,383096296,492,492,492,492,0
20240304,170800,383096296,492,492,492,492,0
20240304,170700,383096296,492,492,492,492,0
20240304,170600,383096296,492,492,492,492,0
20240304,170500,383096296,492,492,492,492,0
20240304,170400,383096296,492,492,492,492,0
20240304,170300,383096296,492,492,492,492,0
20240304,170200,383096296,492,492,492,492,0
20240304,170100,383096296,492,492,492,492,0
20240304,170000,383096296,492,492,492,492,0
20240304,165900,383096296,492,492,492,492,0
20240304,165800,383096296,492,492,492,492,0
20240304,165700,383096296,492,492,492,492,0
20240304,165600,383096296,492,492,492,492,0
20240304,165500,383096296,492,492,492,492,0
20240304,165400,383096296,492,492,492,492,0
20240304,165300,383096296,492,492,492,492,0
20240304,165200,383096296,492,492,492,492,8855
20240304,165100,383096296,492,492,492,492,0
20240304,165000,383096296,492,492,492,492,0
20240304,164900,383096296,492,492,492,492,0
20240304,164800,383096296,492,492,492,492,0
20240304,164700,383096296,492,492,492,492,0
20240304,164600,383096296,492,492,492,492,0
20240304,164500,383096296,492,492,492,492,0
20240304,164400,383096296,492,492,492,492,0
20240304,164300,383096296,492,492,492,492,0
20240304,164200,383096296,492,492,492,492,0
20240304,164100,383096296,492,492,492,492,0
20240304,164000,383096296,492,492,492,492,0
20240304,163900,383096296,492,492,492,492,0
20240304,163800,383096296,492,492,492,492,0
20240304,163700,383096296,492,492,492,492,0
20240304,163600,383096296,492,492,492,492,0
20240304,163500,383096296,492,492,492,492,0
20240304,163400,383096296,492,492,492,492,0
20240304,163300,383096296,492,492,492,492,0
20240304,163200,383096296,492,492,492,492,0
20240304,163100,383096296,492,492,492,492,0
20240304,163000,383096296,492,492,492,492,0
20240304,162900,383096296,492,492,492,492,0
20240304,162800,383096296,492,492,492,492,0
20240304,162700,383096296,492,492,492,492,0
20240304,162600,383096296,492,492,492,492,0
20240304,162500,383096296,492,492,492,492,0
20240304,162400,383096296,492,492,492,492,0
20240304,162300,383096296,492,492,492,492,0
20240304,162200,383096296,492,492,492,492,8855
20240304,162100,383096296,492,492,492,492,0
20240304,162000,383096296,492,492,492,492,0
20240304,161900,383096296,492,492,492,492,0
20240304,161800,383096296,492,492,492,492,0
20240304,161700,383096296,492,492,492,492,0
20240304,161600,383096296,492,492,492,492,0
20240304,161500,383096296,492,492,492,492,0
20240304,161400,383096296,492,492,492,492,0
20240304,161300,383096296,492,492,492,492,0
20240304,161200,383096296,492,492,492,492,0
20240304,161100,383096296,492,492,492,492,0
20240304,161000,383096296,492,492,492,492,0
20240304,160900,383096296,492,492,492,492,0
20240304,160800,383096296,492,492,492,492,0
20240304,160700,383096296,492,492,492,492,0
20240304,160600,383096296,492,492,492,492,0
20240304,160500,383096296,492,492,492,492,0
20240304,160400,383096296,492,492,492,492,0
20240304,160300,383096296,492,492,492,492,0
20240304,160200,383096296,492,492,492,492,0
20240304,160100,383096296,492,492,492,492,0
20240304,160000,383096296,492,492,492,492,0
20240304,155900,383096296,492,492,492,492,0
20240304,155800,383096296,492,492,492,492,0
20240304,155700,383096296,492,492,492,492,0
20240304,155600,383096296,492,492,492,492,0
20240304,155500,383096296,492,492,492,492,0
20240304,155400,383096296,492,492,492,492,0
20240304,155300,383096296,492,492,492,492,0
20240304,155200,383096296,492,492,492,492,8855
20240304,155100,383096296,492,492,492,492,0
20240304,155000,383096296,492,492,492,492,0
20240304,154900,383096296,492,492,492,492,0
20240304,154800,383096296,492,492,492,492,0
20240304,154700,383096296,492,492,492,492,0
20240304,154600,383096296,492,492,492,492,0
20240304,154500,383096296,492,492,492,492,0
20240304,154400,383096296,492,492,492,492,0
20240304,154300,383096296,492,492,492,492,0
20240304,154200,383096296,492,492,492,492,0
20240304,154100,383096296,492,492,492,492,0
20240304,154000,383096296,492,492,492,492,0
20240304,153900,383096296,492,492,492,492,0
20240304,153800,383096296,492,492,492,492,0
20240304,153700,383096296,492,492,492,492,0
20240304,153600,383096296,492,492,492,492,0
20240304,153500,383096296,492,492,492,492,0
20240304,153400,383096296,492,492,492,492,0
20240304,153300,383096296,492,492,492,492,0
20240304,153200,383096296,492,492,492,492,0
20240304,153100,383096296,492,492,492,492,0
20240304,153000,383096296,492,492,492,492,8855
20240304,152900,378739636,494,494,494,494,0
20240304,152800,378739636,494,494,494,494,0
20240304,152700,378739636,494,494,494,494,0
20240304,152600,378739636,494,494,494,494,0
20240304,152500,378739636,494,494,494,494,0
20240304,152400,378739636,494,494,494,494,0
20240304,152300,378739636,494,494,494,494,0
20240304,152200,378739636,494,494,494,494,0
20240304,152100,378739636,494,494,494,494,0
20240304,152000,378739636,494,494,494,494,0
20240304,151900,378739636,494,493,494,493,16072
20240304,151800,370809307,493,493,493,493,100
20240304,151700,370760007,493,493,493,492,4297
20240304,151600,368642603,493,493,493,493,5020
20240304,151500,366167743,493,493,493,492,15476
20240304,151400,358538095,493,493,494,493,16987
20240304,151300,350151856,493,492,493,492,10411
20240304,151200,345029235,492,491,492,491,1547
20240304,151100,344268889,491,490,491,490,11829
20240304,151000,338465727,490,490,490,490,2175
20240304,150900,337399977,490,490,490,490,7093
20240304,150800,333924407,490,490,490,489,521
20240304,150700,333669229,490,489,490,489,4479
20240304,150600,331478995,489,489,489,489,1064
20240304,150500,330958699,489,489,489,489,4239
20240304,150400,328885828,489,489,489,489,21901
20240304,150300,318176239,490,490,490,490,500
20240304,150200,317931239,490,490,490,490,0
20240304,150100,317931239,490,490,490,490,193
20240304,150000,317836669,490,490,490,490,468
20240304,145900,317607349,490,490,490,490,0
20240304,145800,317607349,490,489,490,489,102
20240304,145700,317557371,490,490,490,490,5001
20240304,145600,315106881,490,490,490,490,448
20240304,145500,314887361,489,490,490,489,3939
20240304,145400,312958682,490,490,490,490,665
20240304,145300,312632832,489,489,490,489,10075
20240304,145200,307706137,489,489,490,489,6233
20240304,145100,304652053,489,489,489,489,1007
20240304,145000,304159630,489,489,490,489,332
20240304,144900,303996957,489,489,489,489,1000
20240304,144800,303507957,489,489,489,489,4051
20240304,144700,301527018,489,489,489,489,102
20240304,144600,301477140,489,489,489,489,2422
20240304,144500,300292782,490,490,490,490,97
20240304,144400,300245252,490,490,490,490,865
20240304,144300,299821402,489,490,490,489,600
20240304,144200,299527935,490,490,490,490,10978
20240304,144100,294148715,490,490,490,490,10006
20240304,144000,289245775,490,486,490,486,4791
20240304,143900,286907965,489,488,489,488,5496
20240304,143800,284224215,488,486,488,486,8459
20240304,143700,280106981,484,484,484,484,129
20240304,143600,280044545,484,484,484,484,2779
20240304,143500,278699509,485,486,486,485,727
20240304,143400,278346912,486,485,486,485,1563
20240304,143300,277587994,485,485,486,485,503
20240304,143200,277344038,485,485,485,485,266
20240304,143100,277215028,485,485,485,485,7388
20240304,143000,273631848,484,484,484,484,1765
20240304,142900,272777588,484,484,484,484,0
20240304,142800,272777588,484,484,484,484,1
20240304,142700,272777104,484,484,484,484,1020
20240304,142600,272283424,484,484,484,484,1
20240304,142500,272282940,484,484,484,484,199
20240304,142400,272186624,484,484,484,484,26
20240304,142300,272174040,484,484,484,484,276
20240304,142200,272040456,483,484,484,483,568
20240304,142100,271766046,484,484,484,484,4422
20240304,142000,269625798,484,484,484,484,0
20240304,141900,269625798,484,484,484,484,0
20240304,141800,269625798,484,484,484,484,0
20240304,141700,269625798,484,484,484,484,6
20240304,141600,269622894,483,484,484,483,291
20240304,141500,269482150,484,484,484,484,0
20240304,141400,269482150,484,484,484,484,0
20240304,141300,269482150,484,484,484,484,3
20240304,141200,269480698,484,484,484,484,8
20240304,141100,269476826,482,482,482,482,185
20240304,141000,269387656,484,484,484,484,0
20240304,140900,269387656,484,484,484,484,0
20240304,140800,269387656,484,484,484,484,0
20240304,140700,269387656,484,482,484,481,89
20240304,140600,269344796,483,483,483,483,0
20240304,140500,269344796,483,483,483,483,0
20240304,140400,269344796,483,483,483,483,4184
20240304,140300,267323924,482,482,482,482,0
20240304,140200,267323924,482,482,482,482,5061
20240304,140100,264884522,481,481,481,481,0
20240304,140000,264884522,481,481,481,481,0
20240304,135900,264884522,481,481,481,481,0
20240304,135800,264884522,481,481,481,481,3970
20240304,135700,262974952,481,481,481,481,0
20240304,135600,262974952,481,482,482,481,1210
20240304,135500,262392932,482,482,482,482,0
20240304,135400,262392932,482,482,482,482,0
20240304,135300,262392932,482,482,482,482,0
20240304,135200,262392932,482,482,482,482,0
20240304,135100,262392932,482,482,482,482,0
20240304,135000,262392932,482,482,482,482,2069
20240304,134900,261395674,481,481,481,481,0
20240304,134800,261395674,481,481,481,481,0
20240304,134700,261395674,481,481,481,481,6294
20240304,134600,258368260,481,481,481,481,0
20240304,134500,258368260,481,481,481,481,4000
20240304,134400,256444260,481,481,481,481,400
20240304,134300,256251860,480,480,480,480,0
20240304,134200,256251860,480,480,480,480,0
20240304,134100,256251860,480,480,480,480,0
20240304,134000,256251860,480,480,480,480,754
20240304,133900,255889940,480,480,480,480,0
20240304,133800,255889940,480,480,480,480,0
20240304,133700,255889940,480,482,482,480,1419
20240304,133600,255208817,480,480,480,480,0
20240304,133500,255208817,480,481,481,480,2
20240304,133400,255207856,480,481,481,480,500
20240304,133300,254967751,483,483,483,483,0
20240304,133200,254967751,483,483,483,483,2070
20240304,133100,253967941,482,480,482,480,800
20240304,133000,253582541,482,482,482,482,2
20240304,132900,253581577,482,482,482,482,2
20240304,132800,253580613,483,483,483,483,0
20240304,132700,253580613,483,483,483,483,1
20240304,132600,253580130,480,483,483,480,3989
20240304,132500,251662333,482,482,482,482,5000
20240304,132400,249252333,482,482,482,482,539
20240304,132300,248992535,482,482,482,482,0
20240304,132200,248992535,482,479,482,479,188
20240304,132100,248902440,479,479,479,479,403
20240304,132000,248709403,479,479,479,479,9012
20240304,131900,244392655,479,479,479,479,0
20240304,131800,244392655,479,479,479,479,50
20240304,131700,244368705,479,479,479,479,1
20240304,131600,244368226,478,478,478,478,5328
20240304,131500,241821442,478,478,478,478,0
20240304,131400,241821442,478,478,478,478,20
20240304,131300,241811882,478,479,479,478,250
20240304,131200,241692232,479,479,479,479,1
20240304,131100,241691753,479,477,479,477,2973
20240304,131000,240273630,477,477,478,477,2819
20240304,130900,238928947,477,477,477,477,2778
20240304,130800,237603841,477,477,477,477,0
20240304,130700,237603841,477,477,477,477,21
20240304,130600,237593824,478,478,478,478,0
20240304,130500,237593824,478,478,478,478,4682
20240304,130400,235355828,477,477,477,477,2296
20240304,130300,234260636,478,478,478,478,0
20240304,130200,234260636,478,478,478,478,0
20240304,130100,234260636,478,478,478,478,0
20240304,130000,234260636,478,475,478,475,6018
20240304,125900,231384086,478,476,478,476,10000
20240304,125800,226604874,475,476,476,475,3311
20240304,125700,225028911,478,478,478,478,0
20240304,125600,225028911,478,478,478,478,1
20240304,125500,225028433,476,478,478,476,12
20240304,125400,225022719,476,476,476,476,3272
20240304,125300,223465247,478,478,478,478,0
20240304,125200,223465247,478,478,478,478,1
20240304,125100,223464769,476,476,476,476,35
20240304,125000,223448109,476,476,476,476,3694
20240304,124900,221689765,478,478,478,478,0
20240304,124800,221689765,478,478,478,478,0
20240304,124700,221689765,478,478,478,478,0
20240304,124600,221689765,478,478,478,478,0
20240304,124500,221689765,478,478,478,478,10
20240304,124400,221684985,478,477,478,477,2376
20240304,124300,220549632,477,477,477,477,310
20240304,124200,220401762,476,476,476,476,0
20240304,124100,220401762,476,476,476,476,0
20240304,124000,220401762,476,477,477,476,213
20240304,123900,220300359,477,477,477,477,94
20240304,123800,220255521,478,478,478,478,0
20240304,123700,220255521,478,478,478,478,1
20240304,123600,220255043,478,478,478,478,2
20240304,123500,220254087,478,478,478,478,40
20240304,123400,220234967,479,479,479,479,0
20240304,123300,220234967,479,479,479,479,40
20240304,123200,220215807,479,479,479,479,0
20240304,123100,220215807,479,479,479,479,37
20240304,123000,220198084,475,476,476,475,771
20240304,122900,219831692,479,479,479,479,0
20240304,122800,219831692,479,479,479,479,0
20240304,122700,219831692,479,478,479,476,84
20240304,122600,219791665,479,478,479,478,31
20240304,122500,219776846,479,476,479,475,1759
20240304,122400,218939624,476,476,476,476,84
20240304,122300,218899640,476,476,476,476,0
20240304,122200,218899640,476,476,476,476,0
20240304,122100,218899640,476,475,476,475,1825
20240304,122000,218032689,475,474,475,474,3
20240304,121900,218031266,475,475,475,475,1000
20240304,121800,217556266,475,475,475,475,1404
20240304,121700,216889366,475,475,475,475,2029
20240304,121600,215925591,475,475,475,475,4
20240304,121500,215923691,475,475,476,475,211
20240304,121400,215823458,475,475,475,475,1
20240304,121300,215822983,475,475,475,474,980
20240304,121200,215357484,475,476,476,475,54455
20240304,121100,189450109,477,477,477,477,7893
20240304,121000,185685148,478,478,478,478,0
20240304,120900,185685148,478,478,478,478,4529
20240304,120800,183520286,479,479,479,479,55
20240304,120700,183493941,478,478,478,478,0
20240304,120600,183493941,478,478,478,478,0
20240304,120500,183493941,478,478,478,478,557
20240304,120400,183227695,479,479,479,479,100
20240304,120300,183179795,479,479,479,479,0
20240304,120200,183179795,479,479,479,479,0
20240304,120100,183179795,479,479,479,479,0
20240304,120000,183179795,479,479,479,479,15
20240304,115900,183172610,479,479,479,479,0
20240304,115800,183172610,479,479,479,479,30
20240304,115700,183158240,478,478,478,478,0
20240304,115600,183158240,478,478,478,478,0
20240304,115500,183158240,478,478,478,478,0
20240304,115400,183158240,478,478,478,478,0
20240304,115300,183158240,478,478,478,478,301
20240304,115200,183014362,478,478,478,478,35
20240304,115100,182997632,478,478,478,478,1
20240304,115000,182997154,479,479,479,479,0
20240304,114900,182997154,479,479,479,479,0
20240304,114800,182997154,479,479,479,479,0
20240304,114700,182997154,479,479,479,479,1
20240304,114600,182996675,479,479,479,479,100
20240304,114500,182948775,479,479,479,479,0
20240304,114400,182948775,479,479,479,479,1
20240304,114300,182948296,477,477,477,477,0
20240304,114200,182948296,477,477,477,477,1402
20240304,114100,182279542,479,479,479,479,1099
20240304,114000,181753121,479,479,479,479,0
20240304,113900,181753121,479,479,479,479,3107
20240304,113800,180264868,477,477,477,477,141
20240304,113700,180197611,478,478,478,478,1000
20240304,113600,179719611,478,478,478,478,23
20240304,113500,179708617,479,479,479,479,5
20240304,113400,179706222,479,478,479,478,9
20240304,113300,179701919,477,479,479,477,5002
20240304,113200,177315963,478,478,478,478,4
20240304,113100,177314051,479,479,479,479,0
20240304,113000,177314051,479,479,479,479,1
20240304,112900,177313572,477,477,477,477,10
20240304,112800,177308802,479,479,479,479,11
20240304,112700,177303533,479,479,479,479,0
20240304,112600,177303533,479,479,479,479,100
20240304,112500,177255633,478,478,478,478,0
20240304,112400,177255633,478,480,480,478,5784
20240304,112300,174479369,480,481,481,480,2982
20240304,112200,173045133,481,481,481,481,104
20240304,112100,172995109,481,481,481,481,0
20240304,112000,172995109,481,481,481,481,20
20240304,111900,172985489,483,483,483,483,1
20240304,111800,172985006,483,483,483,483,1
20240304,111700,172984523,481,481,481,481,0
20240304,111600,172984523,481,481,481,481,0
20240304,111500,172984523,481,481,481,481,0
20240304,111400,172984523,481,481,481,481,1500
20240304,111300,172263023,481,481,481,481,7
20240304,111200,172259656,482,482,482,482,200
20240304,111100,172163256,483,483,483,480,20073
20240304,111000,162507022,483,483,483,483,24
20240304,110900,162495430,483,483,483,483,0
20240304,110800,162495430,483,483,483,483,1102
20240304,110700,161963164,484,484,484,484,12132
20240304,110600,156091276,485,485,485,485,2941
20240304,110500,154664891,485,485,485,485,3
20240304,110400,154663436,486,486,486,486,0
20240304,110300,154663436,486,486,486,486,239
20240304,110200,154547282,487,487,487,487,188
20240304,110100,154455726,487,486,487,486,14
20240304,110000,154448912,487,487,487,487,0
20240304,105900,154448912,487,487,487,487,1670
20240304,105800,153635622,487,486,487,486,1000
20240304,105700,153148623,487,487,487,487,168
20240304,105600,153066807,485,485,485,485,1622
20240304,105500,152280137,485,485,485,485,13
20240304,105400,152273832,485,485,485,485,0
20240304,105300,152273832,485,485,485,485,0
20240304,105200,152273832,485,485,485,485,0
20240304,105100,152273832,485,485,485,485,100
20240304,105000,152225332,485,486,486,485,301
20240304,104900,152079346,487,487,487,487,4493
20240304,104800,149891255,488,488,488,488,6
20240304,104700,149888327,487,486,487,486,1131
20240304,104600,149337653,484,487,488,484,1275
20240304,104500,148718904,488,488,488,488,2102
20240304,104400,147693128,488,488,489,488,3001
20240304,104300,146228639,488,488,488,488,6
20240304,104200,146225711,488,486,488,486,5025
20240304,104100,143778542,486,486,486,486,3307
20240304,104000,142171340,486,486,486,486,0
20240304,103900,142171340,486,484,486,484,2657
20240304,103800,140881336,485,484,485,484,5882
20240304,103700,138029105,485,482,485,482,8040
20240304,103600,134138640,483,481,483,481,923
20240304,103500,133694617,482,481,482,481,314
20240304,103400,133543580,483,482,483,481,474
20240304,103300,133315432,482,482,483,481,8010
20240304,103200,129462606,482,481,482,481,539
20240304,103100,129202826,480,481,481,480,4
20240304,103000,129200905,481,481,481,481,0
20240304,102900,129200905,481,479,481,479,131
20240304,102800,129138041,479,481,481,479,42
20240304,102700,129117921,481,480,481,480,1396
20240304,102600,128447839,481,480,481,480,1758
20240304,102500,127603996,480,479,480,479,20
20240304,102400,127594403,480,480,480,480,0
20240304,102300,127594403,480,478,480,477,188
20240304,102200,127504696,478,476,478,476,2431
20240304,102100,126347538,476,478,478,476,2631
20240304,102000,125095060,478,476,480,476,4479
20240304,101900,122961772,477,477,477,477,168
20240304,101800,122881636,479,478,479,478,18
20240304,101700,122873030,479,478,479,478,29
20240304,101600,122859167,477,477,477,477,413
20240304,101500,122662166,477,477,477,477,351
20240304,101400,122494739,479,477,479,477,8
20240304,101300,122490916,477,477,477,477,3
20240304,101200,122489485,479,477,479,477,66
20240304,101100,122457939,477,477,477,477,19
20240304,101000,122448876,477,477,477,477,62
20240304,100900,122419302,477,477,477,477,483
20240304,100800,122188911,477,477,477,477,104
20240304,100700,122139303,478,478,478,478,10
20240304,100600,122134523,478,478,478,478,6
20240304,100500,122131655,479,479,479,479,207
20240304,100400,122032502,479,478,479,477,14
20240304,100300,122025799,479,479,479,479,0
20240304,100200,122025799,479,479,479,479,1
20240304,100100,122025320,477,477,477,477,102
20240304,100000,121976666,480,480,480,480,0
20240304,095900,121976666,480,480,480,480,0
20240304,095800,121976666,480,478,480,478,610
20240304,095700,121685011,477,477,477,477,1468
20240304,095600,120984775,477,477,477,477,10
20240304,095500,120980005,477,477,477,477,2
20240304,095400,120979051,477,477,477,477,0
20240304,095300,120979051,477,477,477,477,4
20240304,095200,120977143,477,476,477,475,755
20240304,095100,120618412,477,477,477,476,124
20240304,095000,120559382,477,476,477,476,3226
20240304,094900,119020946,475,477,477,475,12
20240304,094800,119015224,477,477,477,477,51
20240304,094700,118990897,477,477,477,477,102
20240304,094600,118942243,477,477,477,477,2385
20240304,094500,117804598,476,476,476,476,6725
20240304,094400,114603498,477,477,477,477,744
20240304,094300,114248610,477,479,479,477,509
20240304,094200,114005799,479,479,479,479,300
20240304,094100,113862099,479,477,479,475,3119
20240304,094000,112376589,479,479,479,479,1
20240304,093900,112376110,477,477,477,477,1250
20240304,093800,111779860,477,477,477,477,1301
20240304,093700,111159283,477,477,477,477,6000
20240304,093600,108297283,477,478,479,477,667
20240304,093500,107979107,479,478,479,477,739
20240304,093400,107626144,479,480,480,479,1301
20240304,093300,107002945,480,480,480,480,2677
20240304,093200,105717985,480,481,481,480,387
20240304,093100,105532156,481,481,481,481,382
20240304,093000,105348414,481,481,481,481,18
20240304,092900,105339756,483,483,483,483,2181
20240304,092800,104286333,483,483,483,483,3164
20240304,092700,102758121,483,480,483,480,1443
20240304,092600,102065478,480,480,480,480,735
20240304,092500,101712678,480,482,483,480,18974
20240304,092400,92576999,482,483,483,482,915
20240304,092300,92135087,482,482,482,482,800
20240304,092200,91749487,485,483,485,482,1459
20240304,092100,91044187,484,482,484,482,563
20240304,092000,90772819,484,483,484,483,4040
20240304,091900,88821459,486,485,486,485,1001
20240304,091800,88335973,486,485,486,481,10139
20240304,091700,83426641,485,486,490,482,3664
20240304,091600,81656472,487,486,494,486,3066
20240304,091500,80157197,487,485,487,485,1114
20240304,091400,79616286,485,482,486,482,109
20240304,091300,79563482,481,480,481,480,7810
20240304,091200,75814672,480,478,480,478,9131
20240304,091100,71435088,480,477,480,477,7518
20240304,091000,67838905,478,475,478,475,1624
20240304,090900,67067502,475,475,479,475,1190
20240304,090800,66499960,474,473,474,473,48245
20240304,090700,43676171,473,474,474,470,9524
20240304,090600,39178061,474,472,474,472,2494
20240304,090500,37995915,474,472,474,472,1978
20240304,090400,37061163,471,471,471,471,21640
20240304,090300,26868723,471,472,472,468,27248
20240304,090200,14041809,472,474,474,472,235
20240304,090100,13930843,471,470,471,470,16013
20240304,090000,6404121,471,471,473,470,13598