KissMeData/195990/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203100,588438989,507,507,507,507,5342
20240305,203000,588438989,507,507,507,507,0
20240305,202900,588438989,507,507,507,507,0
20240305,202800,588438989,507,507,507,507,0
20240305,202700,588438989,507,507,507,507,0
20240305,202600,588438989,507,507,507,507,0
20240305,202500,588438989,507,507,507,507,0
20240305,202400,588438989,507,507,507,507,0
20240305,202300,588438989,507,507,507,507,0
20240305,202200,588438989,507,507,507,507,0
20240305,202100,588438989,507,507,507,507,0
20240305,202000,588438989,507,507,507,507,0
20240305,201900,588438989,507,507,507,507,0
20240305,201800,588438989,507,507,507,507,0
20240305,201700,588438989,507,507,507,507,0
20240305,201600,588438989,507,507,507,507,0
20240305,201500,588438989,507,507,507,507,0
20240305,201400,588438989,507,507,507,507,0
20240305,201300,588438989,507,507,507,507,0
20240305,201200,588438989,507,507,507,507,0
20240305,201100,588438989,507,507,507,507,0
20240305,201000,588438989,507,507,507,507,0
20240305,200900,588438989,507,507,507,507,0
20240305,200800,588438989,507,507,507,507,0
20240305,200700,588438989,507,507,507,507,0
20240305,200600,588438989,507,507,507,507,0
20240305,200500,588438989,507,507,507,507,0
20240305,200400,588438989,507,507,507,507,0
20240305,200300,588438989,507,507,507,507,0
20240305,200200,588438989,507,507,507,507,0
20240305,200100,588438989,507,507,507,507,5342
20240305,200000,588438989,507,507,507,507,0
20240305,195900,588438989,507,507,507,507,0
20240305,195800,588438989,507,507,507,507,0
20240305,195700,588438989,507,507,507,507,0
20240305,195600,588438989,507,507,507,507,0
20240305,195500,588438989,507,507,507,507,0
20240305,195400,588438989,507,507,507,507,0
20240305,195300,588438989,507,507,507,507,0
20240305,195200,588438989,507,507,507,507,0
20240305,195100,588438989,507,507,507,507,0
20240305,195000,588438989,507,507,507,507,0
20240305,194900,588438989,507,507,507,507,0
20240305,194800,588438989,507,507,507,507,0
20240305,194700,588438989,507,507,507,507,0
20240305,194600,588438989,507,507,507,507,0
20240305,194500,588438989,507,507,507,507,0
20240305,194400,588438989,507,507,507,507,0
20240305,194300,588438989,507,507,507,507,0
20240305,194200,588438989,507,507,507,507,0
20240305,194100,588438989,507,507,507,507,0
20240305,194000,588438989,507,507,507,507,0
20240305,193900,588438989,507,507,507,507,0
20240305,193800,588438989,507,507,507,507,0
20240305,193700,588438989,507,507,507,507,0
20240305,193600,588438989,507,507,507,507,0
20240305,193500,588438989,507,507,507,507,0
20240305,193400,588438989,507,507,507,507,0
20240305,193300,588438989,507,507,507,507,0
20240305,193200,588438989,507,507,507,507,0
20240305,193100,588438989,507,507,507,507,5342
20240305,193000,588438989,507,507,507,507,0
20240305,192900,588438989,507,507,507,507,0
20240305,192800,588438989,507,507,507,507,0
20240305,192700,588438989,507,507,507,507,0
20240305,192600,588438989,507,507,507,507,0
20240305,192500,588438989,507,507,507,507,0
20240305,192400,588438989,507,507,507,507,0
20240305,192300,588438989,507,507,507,507,0
20240305,192200,588438989,507,507,507,507,0
20240305,192100,588438989,507,507,507,507,0
20240305,192000,588438989,507,507,507,507,0
20240305,191900,588438989,507,507,507,507,0
20240305,191800,588438989,507,507,507,507,0
20240305,191700,588438989,507,507,507,507,0
20240305,191600,588438989,507,507,507,507,0
20240305,191500,588438989,507,507,507,507,0
20240305,191400,588438989,507,507,507,507,0
20240305,191300,588438989,507,507,507,507,0
20240305,191200,588438989,507,507,507,507,0
20240305,191100,588438989,507,507,507,507,0
20240305,191000,588438989,507,507,507,507,0
20240305,190900,588438989,507,507,507,507,0
20240305,190800,588438989,507,507,507,507,0
20240305,190700,588438989,507,507,507,507,0
20240305,190600,588438989,507,507,507,507,0
20240305,190500,588438989,507,507,507,507,0
20240305,190400,588438989,507,507,507,507,0
20240305,190300,588438989,507,507,507,507,0
20240305,190200,588438989,507,507,507,507,0
20240305,190100,588438989,507,507,507,507,5342
20240305,190000,588438989,507,507,507,507,0
20240305,185900,588438989,507,507,507,507,0
20240305,185800,588438989,507,507,507,507,0
20240305,185700,588438989,507,507,507,507,0
20240305,185600,588438989,507,507,507,507,0
20240305,185500,588438989,507,507,507,507,0
20240305,185400,588438989,507,507,507,507,0
20240305,185300,588438989,507,507,507,507,0
20240305,185200,588438989,507,507,507,507,0
20240305,185100,588438989,507,507,507,507,0
20240305,185000,588438989,507,507,507,507,0
20240305,184900,588438989,507,507,507,507,0
20240305,184800,588438989,507,507,507,507,0
20240305,184700,588438989,507,507,507,507,0
20240305,184600,588438989,507,507,507,507,0
20240305,184500,588438989,507,507,507,507,0
20240305,184400,588438989,507,507,507,507,0
20240305,184300,588438989,507,507,507,507,0
20240305,184200,588438989,507,507,507,507,0
20240305,184100,588438989,507,507,507,507,0
20240305,184000,588438989,507,507,507,507,0
20240305,183900,588438989,507,507,507,507,0
20240305,183800,588438989,507,507,507,507,0
20240305,183700,588438989,507,507,507,507,0
20240305,183600,588438989,507,507,507,507,0
20240305,183500,588438989,507,507,507,507,0
20240305,183400,588438989,507,507,507,507,0
20240305,183300,588438989,507,507,507,507,0
20240305,183200,588438989,507,507,507,507,0
20240305,183100,588438989,507,507,507,507,5342
20240305,183000,588438989,507,507,507,507,0
20240305,182900,588438989,507,507,507,507,0
20240305,182800,588438989,507,507,507,507,0
20240305,182700,588438989,507,507,507,507,0
20240305,182600,588438989,507,507,507,507,0
20240305,182500,588438989,507,507,507,507,0
20240305,182400,588438989,507,507,507,507,0
20240305,182300,588438989,507,507,507,507,0
20240305,182200,588438989,507,507,507,507,0
20240305,182100,588438989,507,507,507,507,0
20240305,182000,588438989,507,507,507,507,0
20240305,181900,588438989,507,507,507,507,0
20240305,181800,588438989,507,507,507,507,0
20240305,181700,588438989,507,507,507,507,0
20240305,181600,588438989,507,507,507,507,0
20240305,181500,588438989,507,507,507,507,0
20240305,181400,588438989,507,507,507,507,0
20240305,181300,588438989,507,507,507,507,0
20240305,181200,588438989,507,507,507,507,0
20240305,181100,588438989,507,507,507,507,0
20240305,181000,588438989,507,507,507,507,0
20240305,180900,588438989,507,507,507,507,0
20240305,180800,588438989,507,507,507,507,0
20240305,180700,588438989,507,507,507,507,0
20240305,180600,588438989,507,507,507,507,0
20240305,180500,588438989,507,507,507,507,0
20240305,180400,588438989,507,507,507,507,0
20240305,180300,588438989,507,507,507,507,0
20240305,180200,588438989,507,507,507,507,0
20240305,180100,588438989,507,507,507,507,5342
20240305,180000,588438989,507,507,507,507,0
20240305,175900,588438989,507,507,507,507,0
20240305,175800,588438989,507,507,507,507,0
20240305,175700,588438989,507,507,507,507,0
20240305,175600,588438989,507,507,507,507,0
20240305,175500,588438989,507,507,507,507,0
20240305,175400,588438989,507,507,507,507,0
20240305,175300,588438989,507,507,507,507,0
20240305,175200,588438989,507,507,507,507,0
20240305,175100,588438989,507,507,507,507,0
20240305,175000,588438989,507,507,507,507,0
20240305,174900,588438989,507,507,507,507,0
20240305,174800,588438989,507,507,507,507,0
20240305,174700,588438989,507,507,507,507,0
20240305,174600,588438989,507,507,507,507,0
20240305,174500,588438989,507,507,507,507,0
20240305,174400,588438989,507,507,507,507,0
20240305,174300,588438989,507,507,507,507,0
20240305,174200,588438989,507,507,507,507,0
20240305,174100,588438989,507,507,507,507,0
20240305,174000,588438989,507,507,507,507,0
20240305,173900,588438989,507,507,507,507,0
20240305,173800,588438989,507,507,507,507,0
20240305,173700,588438989,507,507,507,507,0
20240305,173600,588438989,507,507,507,507,0
20240305,173500,588438989,507,507,507,507,0
20240305,173400,588438989,507,507,507,507,0
20240305,173300,588438989,507,507,507,507,0
20240305,173200,588438989,507,507,507,507,0
20240305,173100,588438989,507,507,507,507,5342
20240305,173000,588438989,507,507,507,507,0
20240305,172900,588438989,507,507,507,507,0
20240305,172800,588438989,507,507,507,507,0
20240305,172700,588438989,507,507,507,507,0
20240305,172600,588438989,507,507,507,507,0
20240305,172500,588438989,507,507,507,507,0
20240305,172400,588438989,507,507,507,507,0
20240305,172300,588438989,507,507,507,507,0
20240305,172200,588438989,507,507,507,507,0
20240305,172100,588438989,507,507,507,507,0
20240305,172000,588438989,507,507,507,507,0
20240305,171900,588438989,507,507,507,507,0
20240305,171800,588438989,507,507,507,507,0
20240305,171700,588438989,507,507,507,507,0
20240305,171600,588438989,507,507,507,507,0
20240305,171500,588438989,507,507,507,507,0
20240305,171400,588438989,507,507,507,507,0
20240305,171300,588438989,507,507,507,507,0
20240305,171200,588438989,507,507,507,507,0
20240305,171100,588438989,507,507,507,507,0
20240305,171000,588438989,507,507,507,507,0
20240305,170900,588438989,507,507,507,507,0
20240305,170800,588438989,507,507,507,507,0
20240305,170700,588438989,507,507,507,507,0
20240305,170600,588438989,507,507,507,507,0
20240305,170500,588438989,507,507,507,507,0
20240305,170400,588438989,507,507,507,507,0
20240305,170300,588438989,507,507,507,507,0
20240305,170200,588438989,507,507,507,507,0
20240305,170100,588438989,507,507,507,507,5342
20240305,170000,588438989,507,507,507,507,0
20240305,165900,588438989,507,507,507,507,0
20240305,165800,588438989,507,507,507,507,0
20240305,165700,588438989,507,507,507,507,0
20240305,165600,588438989,507,507,507,507,0
20240305,165500,588438989,507,507,507,507,0
20240305,165400,588438989,507,507,507,507,0
20240305,165300,588438989,507,507,507,507,0
20240305,165200,588438989,507,507,507,507,0
20240305,165100,588438989,507,507,507,507,0
20240305,165000,588438989,507,507,507,507,0
20240305,164900,588438989,507,507,507,507,0
20240305,164800,588438989,507,507,507,507,0
20240305,164700,588438989,507,507,507,507,0
20240305,164600,588438989,507,507,507,507,0
20240305,164500,588438989,507,507,507,507,0
20240305,164400,588438989,507,507,507,507,0
20240305,164300,588438989,507,507,507,507,0
20240305,164200,588438989,507,507,507,507,0
20240305,164100,588438989,507,507,507,507,0
20240305,164000,588438989,507,507,507,507,0
20240305,163900,588438989,507,507,507,507,0
20240305,163800,588438989,507,507,507,507,0
20240305,163700,588438989,507,507,507,507,0
20240305,163600,588438989,507,507,507,507,0
20240305,163500,588438989,507,507,507,507,0
20240305,163400,588438989,507,507,507,507,0
20240305,163300,588438989,507,507,507,507,0
20240305,163200,588438989,507,507,507,507,0
20240305,163100,588438989,507,507,507,507,5342
20240305,163000,588438989,507,507,507,507,0
20240305,162900,588438989,507,507,507,507,0
20240305,162800,588438989,507,507,507,507,0
20240305,162700,588438989,507,507,507,507,0
20240305,162600,588438989,507,507,507,507,0
20240305,162500,588438989,507,507,507,507,0
20240305,162400,588438989,507,507,507,507,0
20240305,162300,588438989,507,507,507,507,0
20240305,162200,588438989,507,507,507,507,0
20240305,162100,588438989,507,507,507,507,0
20240305,162000,588438989,507,507,507,507,0
20240305,161900,588438989,507,507,507,507,0
20240305,161800,588438989,507,507,507,507,0
20240305,161700,588438989,507,507,507,507,0
20240305,161600,588438989,507,507,507,507,0
20240305,161500,588438989,507,507,507,507,0
20240305,161400,588438989,507,507,507,507,0
20240305,161300,588438989,507,507,507,507,0
20240305,161200,588438989,507,507,507,507,0
20240305,161100,588438989,507,507,507,507,0
20240305,161000,588438989,507,507,507,507,0
20240305,160900,588438989,507,507,507,507,0
20240305,160800,588438989,507,507,507,507,0
20240305,160700,588438989,507,507,507,507,0
20240305,160600,588438989,507,507,507,507,0
20240305,160500,588438989,507,507,507,507,0
20240305,160400,588438989,507,507,507,507,0
20240305,160300,588438989,507,507,507,507,0
20240305,160200,588438989,507,507,507,507,0
20240305,160100,588438989,507,507,507,507,5342
20240305,160000,588438989,507,507,507,507,0
20240305,155900,588438989,507,507,507,507,0
20240305,155800,588438989,507,507,507,507,0
20240305,155700,588438989,507,507,507,507,0
20240305,155600,588438989,507,507,507,507,0
20240305,155500,588438989,507,507,507,507,0
20240305,155400,588438989,507,507,507,507,0
20240305,155300,588438989,507,507,507,507,0
20240305,155200,588438989,507,507,507,507,0
20240305,155100,588438989,507,507,507,507,0
20240305,155000,588438989,507,507,507,507,0
20240305,154900,588438989,507,507,507,507,0
20240305,154800,588438989,507,507,507,507,0
20240305,154700,588438989,507,507,507,507,0
20240305,154600,588438989,507,507,507,507,0
20240305,154500,588438989,507,507,507,507,0
20240305,154400,588438989,507,507,507,507,0
20240305,154300,588438989,507,507,507,507,0
20240305,154200,588438989,507,507,507,507,0
20240305,154100,588438989,507,507,507,507,0
20240305,154000,588438989,507,507,507,507,0
20240305,153900,588438989,507,507,507,507,0
20240305,153800,588438989,507,507,507,507,0
20240305,153700,588438989,507,507,507,507,0
20240305,153600,588438989,507,507,507,507,0
20240305,153500,588438989,507,507,507,507,0
20240305,153400,588438989,507,507,507,507,0
20240305,153300,588438989,507,507,507,507,0
20240305,153200,588438989,507,507,507,507,0
20240305,153100,588438989,507,507,507,507,5342
20240305,153000,588438989,507,507,507,507,5342
20240305,152900,585730595,506,506,506,506,0
20240305,152800,585730595,506,506,506,506,0
20240305,152700,585730595,506,506,506,506,0
20240305,152600,585730595,506,506,506,506,0
20240305,152500,585730595,506,506,506,506,0
20240305,152400,585730595,506,506,506,506,0
20240305,152300,585730595,506,506,506,506,0
20240305,152200,585730595,506,506,506,506,0
20240305,152100,585730595,506,506,506,506,0
20240305,152000,585730595,506,506,506,506,0
20240305,151900,585730595,506,506,506,506,166
20240305,151800,585646599,506,506,506,506,10
20240305,151700,585641539,506,505,506,504,2001
20240305,151600,584633032,506,506,506,506,183
20240305,151500,584540434,506,506,506,506,4
20240305,151400,584538410,506,507,507,506,14
20240305,151300,584531318,504,507,507,504,9589
20240305,151200,579692101,507,506,507,505,5
20240305,151100,579689571,507,505,507,505,1415
20240305,151000,578974979,505,506,506,505,3907
20240305,150900,577000569,506,507,507,505,223
20240305,150800,576887930,507,507,507,507,1
20240305,150700,576887423,506,506,506,506,1401
20240305,150600,576178517,507,507,507,507,1
20240305,150500,576178010,506,506,506,506,2268
20240305,150400,575030402,506,506,506,506,50
20240305,150300,575005102,506,506,506,506,2062
20240305,150200,573961730,507,506,507,506,9
20240305,150100,573957171,506,506,506,506,1
20240305,150000,573956665,507,506,507,506,121
20240305,145900,573895319,507,507,507,507,0
20240305,145800,573895319,507,507,507,507,4
20240305,145700,573893291,507,507,507,507,170
20240305,145600,573807101,507,507,507,506,8
20240305,145500,573803046,508,508,508,508,2
20240305,145400,573802030,508,508,508,508,11
20240305,145300,573796442,507,507,507,507,0
20240305,145200,573796442,507,507,507,507,0
20240305,145100,573796442,507,507,507,507,0
20240305,145000,573796442,507,507,507,507,45
20240305,144900,573773627,507,507,507,507,0
20240305,144800,573773627,507,507,507,507,401
20240305,144700,573570320,508,508,508,508,0
20240305,144600,573570320,508,508,508,508,50
20240305,144500,573544920,508,507,508,507,388
20240305,144400,573348202,507,507,507,507,8
20240305,144300,573344146,507,506,507,506,31
20240305,144200,573328458,507,507,507,507,1003
20240305,144100,572819937,507,507,507,507,2
20240305,144000,572818923,508,508,508,508,1002
20240305,143900,572309907,508,506,508,506,164
20240305,143800,572226917,506,506,506,506,0
20240305,143700,572226917,506,506,506,506,3000
20240305,143600,570708917,509,509,509,509,0
20240305,143500,570708917,509,507,509,506,1400
20240305,143400,569998415,509,509,509,509,401
20240305,143300,569794306,510,510,510,510,0
20240305,143200,569794306,510,510,510,510,0
20240305,143100,569794306,510,510,510,510,1
20240305,143000,569793796,508,508,508,508,1157
20240305,142900,569206040,510,510,510,510,1030
20240305,142800,568680740,510,510,510,510,20
20240305,142700,568670540,510,510,510,510,0
20240305,142600,568670540,510,510,510,510,16
20240305,142500,568662380,510,510,510,510,0
20240305,142400,568662380,510,509,510,509,1001
20240305,142300,568152870,509,509,509,509,3
20240305,142200,568151343,509,509,509,509,101
20240305,142100,568099934,509,509,509,509,1000
20240305,142000,567590934,509,508,509,508,22
20240305,141900,567579737,509,509,509,509,1
20240305,141800,567579228,505,507,507,505,10001
20240305,141700,562521531,507,508,508,507,1000
20240305,141600,562013931,510,510,510,510,4
20240305,141500,562011891,507,507,507,507,8187
20240305,141400,557861082,506,506,506,506,50
20240305,141300,557835782,507,507,507,507,3002
20240305,141200,556313768,506,507,507,506,2
20240305,141100,556312755,507,507,507,507,1567
20240305,141000,555518286,507,506,507,506,801
20240305,140900,555112979,507,507,507,507,1
20240305,140800,555112472,507,507,507,506,302
20240305,140700,554959658,507,506,507,506,51
20240305,140600,554933851,507,507,507,507,1
20240305,140500,554933344,507,507,507,507,1
20240305,140400,554932837,507,506,507,506,2
20240305,140300,554931824,506,506,506,506,301
20240305,140200,554779518,505,508,508,505,53431
20240305,140100,527773269,508,508,508,508,0
20240305,140000,527773269,508,508,508,508,500
20240305,135900,527519269,508,508,508,508,210
20240305,135800,527412589,508,508,508,508,4178
20240305,135700,525290165,510,510,510,510,1
20240305,135600,525289655,510,507,510,507,1010
20240305,135500,524777582,507,508,508,507,9822
20240305,135400,519793357,510,510,510,510,23
20240305,135300,519781627,510,510,510,510,97
20240305,135200,519732157,510,510,510,510,0
20240305,135100,519732157,510,508,510,508,44
20240305,135000,519709797,511,511,511,511,0
20240305,134900,519709797,511,511,511,511,0
20240305,134800,519709797,511,511,511,511,1
20240305,134700,519709286,509,511,511,509,3250
20240305,134600,518053035,511,511,511,511,1000
20240305,134500,517542035,511,511,511,511,1101
20240305,134400,516979424,509,511,511,509,52
20240305,134300,516952948,509,509,509,509,0
20240305,134200,516952948,509,510,510,509,100
20240305,134100,516901984,509,509,509,509,0
20240305,134000,516901984,509,509,509,509,0
20240305,133900,516901984,509,511,511,509,1275
20240305,133800,516252825,511,511,511,511,7
20240305,133700,516249248,509,509,509,509,0
20240305,133600,516249248,509,509,509,509,0
20240305,133500,516249248,509,509,509,509,25
20240305,133400,516236523,509,509,509,509,2999
20240305,133300,514710032,510,511,511,510,2
20240305,133200,514709011,512,512,512,510,12003
20240305,133100,508583545,512,513,513,512,15
20240305,133000,508575864,513,513,513,513,1
20240305,132900,508575351,512,513,513,512,2
20240305,132800,508574326,511,511,511,511,0
20240305,132700,508574326,511,512,512,511,4096
20240305,132600,506480856,512,512,512,512,0
20240305,132500,506480856,512,512,512,512,2500
20240305,132400,505200856,513,513,513,513,0
20240305,132300,505200856,513,512,513,512,431
20240305,132200,504980113,513,513,513,513,0
20240305,132100,504980113,513,513,513,513,0
20240305,132000,504980113,513,513,513,513,1
20240305,131900,504979600,513,513,513,513,0
20240305,131800,504979600,513,512,513,512,149
20240305,131700,504903311,512,512,512,512,851
20240305,131600,504467599,513,513,513,513,0
20240305,131500,504467599,513,512,513,512,36
20240305,131400,504449166,511,511,512,511,3002
20240305,131300,502912144,513,513,513,513,106
20240305,131200,502857766,513,513,513,513,0
20240305,131100,502857766,513,513,513,513,50
20240305,131000,502832116,513,513,513,513,0
20240305,130900,502832116,513,513,513,513,0
20240305,130800,502832116,513,513,513,512,3618
20240305,130700,500979698,512,512,512,512,300
20240305,130600,500826098,513,513,513,513,55
20240305,130500,500797883,513,513,513,513,1
20240305,130400,500797370,512,512,512,512,100
20240305,130300,500746170,512,512,512,512,0
20240305,130200,500746170,512,512,512,512,0
20240305,130100,500746170,512,512,512,512,0
20240305,130000,500746170,512,512,512,512,2005
20240305,125900,499719610,513,513,513,513,1
20240305,125800,499719097,512,512,512,512,100
20240305,125700,499667897,512,512,512,512,1000
20240305,125600,499155897,512,512,512,512,57
20240305,125500,499126713,512,512,512,512,2000
20240305,125400,498102713,512,514,514,512,2
20240305,125300,498101687,513,513,513,513,2791
20240305,125200,496669904,514,514,514,514,11
20240305,125100,496664250,514,513,514,513,9
20240305,125000,496659630,514,514,514,514,2
20240305,124900,496658602,514,513,514,513,221
20240305,124800,496545228,513,513,513,513,1
20240305,124700,496544715,514,514,514,514,1
20240305,124600,496544201,514,514,514,514,0
20240305,124500,496544201,514,514,514,514,0
20240305,124400,496544201,514,513,514,513,2673
20240305,124300,495170479,514,514,514,514,1
20240305,124200,495169965,513,514,514,513,256
20240305,124100,495038387,514,514,514,514,0
20240305,124000,495038387,514,514,514,514,1
20240305,123900,495037873,512,513,513,512,6419
20240305,123800,491749264,513,513,513,513,5
20240305,123700,491746699,514,513,514,513,1827
20240305,123600,490808963,513,513,513,513,351
20240305,123500,490628900,512,513,513,512,1950
20240305,123400,489630499,513,513,513,513,1
20240305,123300,489629986,513,513,513,513,217
20240305,123200,489518665,513,513,513,513,50
20240305,123100,489493015,514,514,514,514,1
20240305,123000,489492501,514,513,514,513,16054
20240305,122900,481240758,514,513,514,513,3
20240305,122800,481239218,512,510,512,510,3078
20240305,122700,479665286,512,511,513,510,5002
20240305,122600,477113452,514,513,514,513,2
20240305,122500,477112425,514,514,514,514,0
20240305,122400,477112425,514,514,514,514,43
20240305,122300,477090323,514,511,514,511,4468
20240305,122200,474794409,511,511,511,511,182
20240305,122100,474701407,511,511,511,511,55
20240305,122000,474673302,511,511,511,511,1002
20240305,121900,474161280,511,511,511,511,5
20240305,121800,474158725,511,511,511,511,147
20240305,121700,474083608,511,511,511,511,0
20240305,121600,474083608,511,512,512,511,3355
20240305,121500,472366498,512,512,512,512,931
20240305,121400,471889826,514,514,514,514,0
20240305,121300,471889826,514,513,514,513,1303
20240305,121200,471221384,514,514,514,514,5000
20240305,121100,468651384,514,514,514,514,5
20240305,121000,468648814,513,514,514,513,910
20240305,120900,468181330,514,512,514,512,312
20240305,120800,468021414,513,512,513,512,1254
20240305,120700,467378118,513,513,513,513,2022
20240305,120600,466340832,513,513,513,513,0
20240305,120500,466340832,513,513,513,513,0
20240305,120400,466340832,513,513,513,513,0
20240305,120300,466340832,513,514,514,511,5039
20240305,120200,463754903,514,514,514,514,4000
20240305,120100,461698903,514,510,514,510,20076
20240305,120000,451459919,510,510,510,510,4331
20240305,115900,449251109,510,510,510,510,390
20240305,115800,449052209,513,511,513,511,19194
20240305,115700,439205945,510,510,510,510,5
20240305,115600,439203395,510,510,510,510,2000
20240305,115500,438183395,510,509,510,509,1131
20240305,115400,437606716,509,509,509,509,5
20240305,115300,437604171,509,508,509,508,10000
20240305,115200,432521671,506,507,507,505,22484
20240305,115100,421139880,507,508,508,507,6616
20240305,115000,417785564,509,509,509,509,50
20240305,114900,417760114,509,509,509,509,0
20240305,114800,417760114,509,509,509,509,500
20240305,114700,417505614,509,509,509,509,0
20240305,114600,417505614,509,509,509,509,1
20240305,114500,417505105,508,508,508,508,3286
20240305,114400,415835817,507,508,508,507,3006
20240305,114300,414308772,507,507,507,507,0
20240305,114200,414308772,507,508,508,507,320
20240305,114100,414146512,508,508,508,508,28
20240305,114000,414132288,508,508,508,508,0
20240305,113900,414132288,508,508,508,508,167
20240305,113800,414047452,508,509,509,508,8
20240305,113700,414043385,507,507,507,507,500
20240305,113600,413789885,507,508,508,507,6469
20240305,113500,410504633,508,508,508,508,49
20240305,113400,410479741,508,508,508,508,637
20240305,113300,410156145,508,508,508,508,2
20240305,113200,410155129,510,509,510,509,2
20240305,113100,410154110,510,510,510,510,90
20240305,113000,410108210,510,510,510,510,101
20240305,112900,410056700,510,510,510,510,0
20240305,112800,410056700,510,510,510,510,0
20240305,112700,410056700,510,509,510,508,203
20240305,112600,409953523,511,511,511,511,500
20240305,112500,409698023,510,511,511,510,13136
20240305,112400,402998574,511,511,511,511,2300
20240305,112300,401823274,511,511,511,511,3191
20240305,112200,400192673,511,511,511,511,2710
20240305,112100,398807863,511,511,511,511,82
20240305,112000,398765961,512,511,512,511,5041
20240305,111900,396185010,512,512,512,512,0
20240305,111800,396185010,512,512,512,512,1406
20240305,111700,395465138,513,513,513,513,1362
20240305,111600,394766432,513,513,513,513,605
20240305,111500,394456067,514,515,516,514,14533
20240305,111400,386976722,515,515,515,515,397
20240305,111300,386772267,515,515,515,514,289
20240305,111200,386623433,516,515,516,515,1966
20240305,111100,385609132,516,516,516,516,489
20240305,111000,385356808,516,515,516,515,6219
20240305,110900,382149023,515,514,515,514,4669
20240305,110800,379748927,514,513,514,512,4533
20240305,110700,377421073,512,512,512,512,38608
20240305,110600,357653777,512,512,512,512,1
20240305,110500,357653265,512,511,512,511,25
20240305,110400,357640470,512,512,512,512,51
20240305,110300,357614358,512,512,512,512,1579
20240305,110200,356805910,512,512,512,512,35
20240305,110100,356787990,512,511,512,511,7
20240305,110000,356784412,512,512,512,512,2
20240305,105900,356783388,511,511,511,511,2862
20240305,105800,355320906,511,511,511,511,0
20240305,105700,355320906,511,512,512,511,2059
20240305,105600,354267757,512,512,512,512,1
20240305,105500,354267245,512,512,512,512,0
20240305,105400,354267245,512,512,512,512,679
20240305,105300,353919597,512,511,512,509,86014
20240305,105200,309888238,511,508,511,508,15
20240305,105100,309880615,508,508,508,508,6405
20240305,105000,306626875,507,507,507,507,801
20240305,104900,306220768,507,507,507,507,0
20240305,104800,306220768,507,507,507,507,0
20240305,104700,306220768,507,507,507,507,4070
20240305,104600,304157278,507,507,507,507,4026
20240305,104500,302116096,508,508,508,508,10559
20240305,104400,296752124,509,509,509,509,0
20240305,104300,296752124,509,509,509,509,4266
20240305,104200,294580730,509,509,509,509,0
20240305,104100,294580730,509,509,509,509,0
20240305,104000,294580730,509,510,510,509,15570
20240305,103900,286655550,511,511,511,511,10000
20240305,103800,281545550,511,512,512,511,3094
20240305,103700,279961516,512,512,512,512,0
20240305,103600,279961516,512,511,512,508,25250
20240305,103500,267043825,510,510,510,510,64
20240305,103400,267011185,510,510,510,510,10006
20240305,103300,261908125,509,508,509,508,10502
20240305,103200,256562707,508,508,508,508,398
20240305,103100,256360523,508,508,508,508,0
20240305,103000,256360523,508,508,508,506,632
20240305,102900,256040727,506,506,506,506,1
20240305,102800,256040221,508,508,508,508,0
20240305,102700,256040221,508,508,508,508,15277
20240305,102600,248279505,509,509,509,509,13
20240305,102500,248272888,509,508,509,508,394
20240305,102400,248072735,508,508,508,508,2
20240305,102300,248071719,508,507,508,506,932
20240305,102200,247599234,507,507,507,507,1009
20240305,102100,247087671,507,507,507,507,725
20240305,102000,246720096,507,507,507,507,1
20240305,101900,246719589,506,506,506,506,334
20240305,101800,246550585,508,506,508,506,501
20240305,101700,246297077,506,506,506,506,1
20240305,101600,246296571,509,509,509,509,1
20240305,101500,246296062,509,509,509,509,190
20240305,101400,246199352,509,509,509,509,20
20240305,101300,246189172,509,508,509,508,3975
20240305,101200,244166945,508,508,508,508,40
20240305,101100,244146625,508,508,508,508,11
20240305,101000,244141037,506,507,507,505,202
20240305,100900,244038922,507,508,508,507,500
20240305,100800,243785022,508,508,508,508,129
20240305,100700,243719490,508,508,508,508,550
20240305,100600,243440090,509,508,510,508,2779
20240305,100500,242022940,508,507,508,507,5905
20240305,100400,239023206,506,503,506,503,25026
20240305,100300,226397774,503,503,503,503,22
20240305,100200,226386708,503,503,503,503,6
20240305,100100,226383690,503,503,503,503,0
20240305,100000,226383690,503,500,503,500,146785
20240305,095900,152975594,499,499,499,499,2200
20240305,095800,151877794,499,499,499,499,28
20240305,095700,151863822,499,498,499,498,507
20240305,095600,151611329,497,498,498,497,1739
20240305,095500,150745807,498,498,498,498,261
20240305,095400,150615829,497,498,498,497,5000
20240305,095300,148130669,499,499,499,499,0
20240305,095200,148130669,499,499,499,497,7257
20240305,095100,144518519,499,499,499,499,5
20240305,095000,144516024,499,498,499,498,256
20240305,094900,144388521,499,500,500,498,5791
20240305,094800,141502155,500,500,500,500,20
20240305,094700,141492155,500,500,500,500,799
20240305,094600,141092655,499,499,499,499,47
20240305,094500,141069202,499,499,499,499,4
20240305,094400,141067206,500,500,500,499,4
20240305,094300,141065207,499,499,499,499,10839
20240305,094200,135656546,499,499,499,498,36646
20240305,094100,117406835,498,499,499,498,110
20240305,094000,117351987,499,500,500,498,18598
20240305,093900,108087714,500,500,500,499,3600
20240305,093800,106289828,500,499,500,499,478
20240305,093700,106051178,500,500,500,500,654
20240305,093600,105724178,500,500,500,500,75
20240305,093500,105686678,500,500,500,500,50
20240305,093400,105661678,500,500,500,500,0
20240305,093300,105661678,500,499,500,499,1220
20240305,093200,105052897,499,499,499,498,24001
20240305,093100,93078354,499,498,499,498,4298
20240305,093000,90934752,498,497,498,497,4896
20240305,092900,88496993,498,498,498,497,1861
20240305,092800,87571873,498,498,498,498,11780
20240305,092700,81705433,499,499,499,498,3
20240305,092600,81703937,499,499,499,498,5566
20240305,092500,78931768,499,500,500,498,438
20240305,092400,78712907,500,499,500,499,1961
20240305,092300,77734363,499,499,499,498,422
20240305,092200,77523787,499,499,499,498,517
20240305,092100,77265809,499,499,499,497,8943
20240305,092000,72810614,499,500,500,499,1748
20240305,091900,71937343,500,499,500,498,2872
20240305,091800,70507044,500,500,500,499,5305
20240305,091700,67859544,500,499,500,498,3022
20240305,091600,66354543,500,500,500,499,4004
20240305,091500,64356046,501,499,502,499,4331
20240305,091400,62192872,499,501,502,499,52920
20240305,091300,35737150,501,501,502,501,5823
20240305,091200,32819648,501,502,502,501,11
20240305,091100,32814136,500,500,501,500,11977
20240305,091000,26825634,500,502,503,500,3835
20240305,090900,24904702,503,501,503,500,3901
20240305,090800,22952679,504,504,504,504,0
20240305,090700,22952679,504,501,504,500,1015
20240305,090600,22444163,501,502,502,500,25163
20240305,090500,9853943,504,502,504,501,813
20240305,090400,9446585,504,507,507,504,321
20240305,090300,9284798,507,507,507,507,171
20240305,090200,9198101,507,504,508,504,3810
20240305,090100,7277256,504,504,504,504,4413
20240305,090000,5053104,504,504,504,504,10026