KissMeData/005110/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,184400,14816979081,1350,1350,1350,1350,51145
20240319,184300,14816979081,1350,1350,1350,1350,0
20240319,184200,14816979081,1350,1350,1350,1350,0
20240319,184100,14816979081,1350,1350,1350,1350,0
20240319,184000,14816979081,1350,1350,1350,1350,0
20240319,183900,14816979081,1350,1350,1350,1350,0
20240319,183800,14816979081,1350,1350,1350,1350,0
20240319,183700,14816979081,1350,1350,1350,1350,0
20240319,183600,14816979081,1350,1350,1350,1350,0
20240319,183500,14816979081,1350,1350,1350,1350,0
20240319,183400,14816979081,1350,1350,1350,1350,0
20240319,183300,14816979081,1350,1350,1350,1350,0
20240319,183200,14816979081,1350,1350,1350,1350,0
20240319,183100,14816979081,1350,1350,1350,1350,0
20240319,183000,14816979081,1350,1350,1350,1350,0
20240319,182900,14816979081,1350,1350,1350,1350,0
20240319,182800,14816979081,1350,1350,1350,1350,0
20240319,182700,14816979081,1350,1350,1350,1350,0
20240319,182600,14816979081,1350,1350,1350,1350,0
20240319,182500,14816979081,1350,1350,1350,1350,0
20240319,182400,14816979081,1350,1350,1350,1350,0
20240319,182300,14816979081,1350,1350,1350,1350,0
20240319,182200,14816979081,1350,1350,1350,1350,0
20240319,182100,14816979081,1350,1350,1350,1350,0
20240319,182000,14816979081,1350,1350,1350,1350,0
20240319,181900,14816979081,1350,1350,1350,1350,0
20240319,181800,14816979081,1350,1350,1350,1350,0
20240319,181700,14816979081,1350,1350,1350,1350,0
20240319,181600,14816979081,1350,1350,1350,1350,0
20240319,181500,14816979081,1350,1350,1350,1350,0
20240319,181400,14816979081,1350,1350,1350,1350,51145
20240319,181300,14816979081,1350,1350,1350,1350,0
20240319,181200,14816979081,1350,1350,1350,1350,0
20240319,181100,14816979081,1350,1350,1350,1350,0
20240319,181000,14816979081,1350,1350,1350,1350,0
20240319,180900,14816979081,1350,1350,1350,1350,0
20240319,180800,14816979081,1350,1350,1350,1350,0
20240319,180700,14816979081,1350,1350,1350,1350,0
20240319,180600,14816979081,1350,1350,1350,1350,0
20240319,180500,14816979081,1350,1350,1350,1350,0
20240319,180400,14816979081,1350,1350,1350,1350,0
20240319,180300,14816979081,1350,1350,1350,1350,0
20240319,180200,14816979081,1350,1350,1350,1350,0
20240319,180100,14816979081,1350,1350,1350,1350,0
20240319,180000,14816979081,1350,1350,1350,1350,0
20240319,175900,14816979081,1350,1350,1350,1350,0
20240319,175800,14816979081,1350,1350,1350,1350,0
20240319,175700,14816979081,1350,1350,1350,1350,0
20240319,175600,14816979081,1350,1350,1350,1350,0
20240319,175500,14816979081,1350,1350,1350,1350,0
20240319,175400,14816979081,1350,1350,1350,1350,0
20240319,175300,14816979081,1350,1350,1350,1350,0
20240319,175200,14816979081,1350,1350,1350,1350,0
20240319,175100,14816979081,1350,1350,1350,1350,0
20240319,175000,14816979081,1350,1350,1350,1350,0
20240319,174900,14816979081,1350,1350,1350,1350,0
20240319,174800,14816979081,1350,1350,1350,1350,0
20240319,174700,14816979081,1350,1350,1350,1350,0
20240319,174600,14816979081,1350,1350,1350,1350,0
20240319,174500,14816979081,1350,1350,1350,1350,0
20240319,174400,14816979081,1350,1350,1350,1350,51145
20240319,174300,14816979081,1350,1350,1350,1350,0
20240319,174200,14816979081,1350,1350,1350,1350,0
20240319,174100,14816979081,1350,1350,1350,1350,0
20240319,174000,14816979081,1350,1350,1350,1350,0
20240319,173900,14816979081,1350,1350,1350,1350,0
20240319,173800,14816979081,1350,1350,1350,1350,0
20240319,173700,14816979081,1350,1350,1350,1350,0
20240319,173600,14816979081,1350,1350,1350,1350,0
20240319,173500,14816979081,1350,1350,1350,1350,0
20240319,173400,14816979081,1350,1350,1350,1350,0
20240319,173300,14816979081,1350,1350,1350,1350,0
20240319,173200,14816979081,1350,1350,1350,1350,0
20240319,173100,14816979081,1350,1350,1350,1350,0
20240319,173000,14816979081,1350,1350,1350,1350,0
20240319,172900,14816979081,1350,1350,1350,1350,0
20240319,172800,14816979081,1350,1350,1350,1350,0
20240319,172700,14816979081,1350,1350,1350,1350,0
20240319,172600,14816979081,1350,1350,1350,1350,0
20240319,172500,14816979081,1350,1350,1350,1350,0
20240319,172400,14816979081,1350,1350,1350,1350,0
20240319,172300,14816979081,1350,1350,1350,1350,0
20240319,172200,14816979081,1350,1350,1350,1350,0
20240319,172100,14816979081,1350,1350,1350,1350,0
20240319,172000,14816979081,1350,1350,1350,1350,0
20240319,171900,14816979081,1350,1350,1350,1350,0
20240319,171800,14816979081,1350,1350,1350,1350,0
20240319,171700,14816979081,1350,1350,1350,1350,0
20240319,171600,14816979081,1350,1350,1350,1350,0
20240319,171500,14816979081,1350,1350,1350,1350,0
20240319,171400,14816979081,1350,1350,1350,1350,51145
20240319,171300,14816979081,1350,1350,1350,1350,0
20240319,171200,14816979081,1350,1350,1350,1350,0
20240319,171100,14816979081,1350,1350,1350,1350,0
20240319,171000,14816979081,1350,1350,1350,1350,0
20240319,170900,14816979081,1350,1350,1350,1350,0
20240319,170800,14816979081,1350,1350,1350,1350,0
20240319,170700,14816979081,1350,1350,1350,1350,0
20240319,170600,14816979081,1350,1350,1350,1350,0
20240319,170500,14816979081,1350,1350,1350,1350,0
20240319,170400,14816979081,1350,1350,1350,1350,0
20240319,170300,14816979081,1350,1350,1350,1350,0
20240319,170200,14816979081,1350,1350,1350,1350,0
20240319,170100,14816979081,1350,1350,1350,1350,0
20240319,170000,14816979081,1350,1350,1350,1350,0
20240319,165900,14816979081,1350,1350,1350,1350,0
20240319,165800,14816979081,1350,1350,1350,1350,0
20240319,165700,14816979081,1350,1350,1350,1350,0
20240319,165600,14816979081,1350,1350,1350,1350,0
20240319,165500,14816979081,1350,1350,1350,1350,0
20240319,165400,14816979081,1350,1350,1350,1350,0
20240319,165300,14816979081,1350,1350,1350,1350,0
20240319,165200,14816979081,1350,1350,1350,1350,0
20240319,165100,14816979081,1350,1350,1350,1350,0
20240319,165000,14816979081,1350,1350,1350,1350,0
20240319,164900,14816979081,1350,1350,1350,1350,0
20240319,164800,14816979081,1350,1350,1350,1350,0
20240319,164700,14816979081,1350,1350,1350,1350,0
20240319,164600,14816979081,1350,1350,1350,1350,0
20240319,164500,14816979081,1350,1350,1350,1350,0
20240319,164400,14816979081,1350,1350,1350,1350,51145
20240319,164300,14816979081,1350,1350,1350,1350,0
20240319,164200,14816979081,1350,1350,1350,1350,0
20240319,164100,14816979081,1350,1350,1350,1350,0
20240319,164000,14816979081,1350,1350,1350,1350,0
20240319,163900,14816979081,1350,1350,1350,1350,0
20240319,163800,14816979081,1350,1350,1350,1350,0
20240319,163700,14816979081,1350,1350,1350,1350,0
20240319,163600,14816979081,1350,1350,1350,1350,0
20240319,163500,14816979081,1350,1350,1350,1350,0
20240319,163400,14816979081,1350,1350,1350,1350,0
20240319,163300,14816979081,1350,1350,1350,1350,0
20240319,163200,14816979081,1350,1350,1350,1350,0
20240319,163100,14816979081,1350,1350,1350,1350,0
20240319,163000,14816979081,1350,1350,1350,1350,0
20240319,162900,14816979081,1350,1350,1350,1350,0
20240319,162800,14816979081,1350,1350,1350,1350,0
20240319,162700,14816979081,1350,1350,1350,1350,0
20240319,162600,14816979081,1350,1350,1350,1350,0
20240319,162500,14816979081,1350,1350,1350,1350,0
20240319,162400,14816979081,1350,1350,1350,1350,0
20240319,162300,14816979081,1350,1350,1350,1350,0
20240319,162200,14816979081,1350,1350,1350,1350,0
20240319,162100,14816979081,1350,1350,1350,1350,0
20240319,162000,14816979081,1350,1350,1350,1350,0
20240319,161900,14816979081,1350,1350,1350,1350,0
20240319,161800,14816979081,1350,1350,1350,1350,0
20240319,161700,14816979081,1350,1350,1350,1350,0
20240319,161600,14816979081,1350,1350,1350,1350,0
20240319,161500,14816979081,1350,1350,1350,1350,0
20240319,161400,14816979081,1350,1350,1350,1350,51145
20240319,161300,14816979081,1350,1350,1350,1350,0
20240319,161200,14816979081,1350,1350,1350,1350,0
20240319,161100,14816979081,1350,1350,1350,1350,0
20240319,161000,14816979081,1350,1350,1350,1350,0
20240319,160900,14816979081,1350,1350,1350,1350,0
20240319,160800,14816979081,1350,1350,1350,1350,0
20240319,160700,14816979081,1350,1350,1350,1350,0
20240319,160600,14816979081,1350,1350,1350,1350,0
20240319,160500,14816979081,1350,1350,1350,1350,0
20240319,160400,14816979081,1350,1350,1350,1350,0
20240319,160300,14816979081,1350,1350,1350,1350,0
20240319,160200,14816979081,1350,1350,1350,1350,0
20240319,160100,14816979081,1350,1350,1350,1350,0
20240319,160000,14816979081,1350,1350,1350,1350,0
20240319,155900,14816979081,1350,1350,1350,1350,0
20240319,155800,14816979081,1350,1350,1350,1350,0
20240319,155700,14816979081,1350,1350,1350,1350,0
20240319,155600,14816979081,1350,1350,1350,1350,0
20240319,155500,14816979081,1350,1350,1350,1350,0
20240319,155400,14816979081,1350,1350,1350,1350,0
20240319,155300,14816979081,1350,1350,1350,1350,0
20240319,155200,14816979081,1350,1350,1350,1350,0
20240319,155100,14816979081,1350,1350,1350,1350,0
20240319,155000,14816979081,1350,1350,1350,1350,0
20240319,154900,14816979081,1350,1350,1350,1350,0
20240319,154800,14816979081,1350,1350,1350,1350,0
20240319,154700,14816979081,1350,1350,1350,1350,0
20240319,154600,14816979081,1350,1350,1350,1350,0
20240319,154500,14816979081,1350,1350,1350,1350,0
20240319,154400,14816979081,1350,1350,1350,1350,51145
20240319,154300,14816979081,1350,1350,1350,1350,0
20240319,154200,14816979081,1350,1350,1350,1350,0
20240319,154100,14816979081,1350,1350,1350,1350,0
20240319,154000,14816979081,1350,1350,1350,1350,0
20240319,153900,14816979081,1350,1350,1350,1350,0
20240319,153800,14816979081,1350,1350,1350,1350,0
20240319,153700,14816979081,1350,1350,1350,1350,0
20240319,153600,14816979081,1350,1350,1350,1350,0
20240319,153500,14816979081,1350,1350,1350,1350,0
20240319,153400,14816979081,1350,1350,1350,1350,0
20240319,153300,14816979081,1350,1350,1350,1350,0
20240319,153200,14816979081,1350,1350,1350,1350,0
20240319,153100,14816979081,1350,1350,1350,1350,0
20240319,153000,14816979081,1350,1350,1350,1350,51145
20240319,152900,14747933331,1350,1350,1350,1350,0
20240319,152800,14747933331,1350,1350,1350,1350,0
20240319,152700,14747933331,1350,1350,1350,1350,0
20240319,152600,14747933331,1350,1350,1350,1350,0
20240319,152500,14747933331,1350,1350,1350,1350,0
20240319,152400,14747933331,1350,1350,1350,1350,0
20240319,152300,14747933331,1350,1350,1350,1350,0
20240319,152200,14747933331,1350,1350,1350,1350,0
20240319,152100,14747933331,1350,1350,1350,1350,0
20240319,152000,14747933331,1350,1350,1350,1350,0
20240319,151900,14747933331,1350,1347,1350,1347,17050
20240319,151800,14724933899,1347,1349,1350,1345,16740
20240319,151700,14702365441,1350,1349,1350,1343,9027
20240319,151600,14690196896,1349,1354,1356,1342,12663
20240319,151500,14673093548,1354,1347,1355,1346,33012
20240319,151400,14628558276,1347,1348,1350,1346,8261
20240319,151300,14617418624,1348,1347,1349,1346,10496
20240319,151200,14603283226,1346,1353,1353,1345,1659
20240319,151100,14601048182,1353,1358,1359,1340,11537
20240319,151000,14585501164,1358,1357,1360,1357,12675
20240319,150900,14568276645,1357,1365,1365,1353,46256
20240319,150800,14505379306,1364,1369,1372,1364,28934
20240319,150700,14465801927,1369,1373,1373,1369,4544
20240319,150600,14459574298,1370,1370,1374,1367,2807
20240319,150500,14455730525,1368,1369,1371,1368,5082
20240319,150400,14448773111,1368,1368,1368,1366,1438
20240319,150300,14446807800,1366,1368,1368,1364,9154
20240319,150200,14434303635,1368,1369,1371,1368,2089
20240319,150100,14431443147,1368,1371,1374,1368,5418
20240319,150000,14424026950,1370,1368,1370,1368,11262
20240319,145900,14408618488,1368,1370,1370,1368,4757
20240319,145800,14402104249,1370,1381,1381,1370,11368
20240319,145700,14386524097,1382,1377,1382,1377,6615
20240319,145600,14377415202,1377,1373,1384,1370,7846
20240319,145500,14366651708,1385,1387,1387,1369,6917
20240319,145400,14357147456,1387,1378,1387,1377,4427
20240319,145300,14351033718,1378,1376,1378,1365,10063
20240319,145200,14337216691,1377,1378,1378,1377,2533
20240319,145100,14333727902,1378,1382,1382,1378,6609
20240319,145000,14324606350,1382,1397,1397,1380,8885
20240319,144900,14312303589,1398,1397,1398,1392,1507
20240319,144800,14310198274,1397,1389,1397,1388,8297
20240319,144700,14298672992,1389,1389,1389,1389,0
20240319,144600,14298672992,1389,1394,1394,1389,14920
20240319,144500,14277936514,1393,1396,1396,1392,18114
20240319,144400,14252704209,1396,1395,1397,1395,2203
20240319,144300,14249629714,1394,1398,1398,1394,3361
20240319,144200,14244944269,1399,1399,1400,1394,6743
20240319,144100,14235530171,1399,1403,1405,1399,10355
20240319,144000,14221016552,1402,1407,1407,1402,9337
20240319,143900,14207912015,1408,1409,1409,1408,6325
20240319,143800,14199005295,1408,1411,1411,1407,891
20240319,143700,14197750530,1407,1424,1424,1407,7791
20240319,143600,14186677218,1424,1422,1426,1422,17733
20240319,143500,14161434628,1423,1410,1423,1410,20598
20240319,143400,14132240169,1414,1399,1414,1395,7308
20240319,143300,14121995496,1395,1394,1399,1393,12373
20240319,143200,14104721744,1394,1395,1395,1389,18075
20240319,143100,14079581319,1394,1397,1399,1393,19455
20240319,143000,14052416340,1399,1396,1400,1389,22672
20240319,142900,14020795796,1396,1403,1403,1389,25959
20240319,142800,13984526172,1403,1410,1410,1401,20414
20240319,142700,13955873589,1410,1416,1417,1408,46300
20240319,142600,13890430999,1416,1420,1420,1415,24907
20240319,142500,13855138712,1420,1421,1421,1418,3695
20240319,142400,13849893936,1420,1420,1424,1420,5510
20240319,142300,13842068479,1420,1426,1426,1420,6417
20240319,142200,13832950273,1423,1426,1427,1420,5929
20240319,142100,13824503738,1431,1425,1431,1423,778
20240319,142000,13823393271,1424,1420,1436,1420,1004
20240319,141900,13821964300,1420,1430,1438,1420,12938
20240319,141800,13803540941,1430,1435,1442,1430,10604
20240319,141700,13788348766,1435,1434,1435,1433,3415
20240319,141600,13783448927,1434,1436,1436,1434,10275
20240319,141500,13768706484,1436,1438,1443,1435,6078
20240319,141400,13759976483,1437,1443,1443,1437,2109
20240319,141300,13756942048,1443,1439,1444,1437,2249
20240319,141200,13753705126,1439,1442,1444,1439,264
20240319,141100,13753324512,1442,1436,1444,1436,2024
20240319,141000,13750415310,1436,1440,1440,1436,4656
20240319,140900,13743723379,1440,1440,1443,1440,1549
20240319,140800,13741492789,1440,1438,1443,1438,2180
20240319,140700,13738350009,1438,1438,1440,1437,2548
20240319,140600,13734686048,1438,1437,1440,1437,1410
20240319,140500,13732657144,1437,1440,1440,1436,9943
20240319,140400,13718359908,1440,1440,1440,1438,1412
20240319,140300,13716327064,1440,1438,1441,1437,8785
20240319,140200,13703692331,1438,1437,1438,1437,3371
20240319,140100,13698846274,1437,1437,1438,1436,3757
20240319,140000,13693447532,1437,1437,1439,1436,4301
20240319,135900,13687266606,1437,1451,1452,1435,7942
20240319,135800,13675782828,1452,1461,1462,1452,3542
20240319,135700,13670630189,1461,1449,1463,1443,26062
20240319,135600,13632634296,1443,1441,1450,1441,3113
20240319,135500,13628145805,1439,1445,1445,1432,8240
20240319,135400,13616303723,1446,1460,1461,1446,15409
20240319,135300,13593860525,1461,1459,1461,1459,1817
20240319,135200,13591207857,1458,1464,1464,1458,17293
20240319,135100,13565930727,1463,1463,1464,1463,6577
20240319,135000,13556303428,1463,1457,1467,1456,7069
20240319,134900,13545969011,1458,1455,1461,1455,15938
20240319,134800,13522753240,1457,1455,1464,1451,11700
20240319,134700,13505700235,1455,1448,1480,1440,52563
20240319,134600,13429209464,1447,1427,1449,1424,33979
20240319,134500,13380363058,1427,1419,1427,1419,3028
20240319,134400,13376049131,1419,1419,1419,1417,10897
20240319,134300,13360591368,1419,1423,1427,1418,7932
20240319,134200,13349324087,1423,1429,1431,1423,13467
20240319,134100,13330106933,1425,1424,1432,1419,8980
20240319,134000,13317321493,1418,1427,1427,1417,3170
20240319,133900,13312814932,1428,1414,1428,1410,22784
20240319,133800,13280620482,1414,1427,1427,1414,14680
20240319,133700,13259769115,1428,1436,1436,1424,5936
20240319,133600,13251298192,1436,1440,1440,1424,24763
20240319,133500,13215805169,1440,1433,1442,1432,4492
20240319,133400,13209349764,1439,1426,1442,1424,15532
20240319,133300,13187078067,1426,1425,1428,1423,10797
20240319,133200,13171672373,1425,1428,1431,1423,20974
20240319,133100,13141738107,1429,1434,1434,1428,10730
20240319,133000,13126380852,1433,1437,1441,1429,21966
20240319,132900,13094846921,1440,1443,1443,1436,12796
20240319,132800,13076450707,1436,1425,1444,1424,21373
20240319,132700,13045892457,1429,1441,1441,1421,62370
20240319,132600,12956636356,1441,1456,1459,1440,35814
20240319,132500,12904741208,1456,1462,1466,1456,26587
20240319,132400,12865930203,1465,1473,1477,1461,29680
20240319,132300,12822343534,1473,1483,1483,1473,16223
20240319,132200,12798386836,1482,1484,1484,1477,5238
20240319,132100,12790635847,1477,1487,1487,1475,27699
20240319,132000,12749682138,1486,1490,1490,1486,3773
20240319,131900,12744067453,1490,1489,1494,1489,6195
20240319,131800,12734823792,1490,1489,1493,1489,4701
20240319,131700,12727818721,1489,1497,1499,1482,13116
20240319,131600,12708266965,1497,1488,1501,1488,6726
20240319,131500,12698189136,1488,1488,1499,1485,7976
20240319,131400,12686296964,1487,1489,1491,1481,5477
20240319,131300,12678163384,1489,1482,1492,1482,9614
20240319,131200,12663873282,1482,1502,1506,1481,35665
20240319,131100,12610676370,1501,1508,1510,1500,3328
20240319,131000,12605662113,1510,1503,1513,1500,2633
20240319,130900,12601686985,1503,1498,1503,1496,6548
20240319,130800,12591878060,1497,1505,1505,1497,13412
20240319,130700,12571734902,1503,1510,1514,1501,9823
20240319,130600,12556951171,1516,1500,1525,1497,18796
20240319,130500,12528614056,1500,1509,1509,1494,5166
20240319,130400,12520875392,1500,1494,1500,1493,14568
20240319,130300,12499078366,1495,1502,1503,1493,17840
20240319,130200,12472343494,1505,1510,1510,1500,11466
20240319,130100,12455119300,1510,1522,1522,1509,4433
20240319,130000,12448423291,1520,1531,1531,1520,7776
20240319,125900,12436570324,1531,1531,1534,1531,7741
20240319,125800,12424713930,1530,1536,1536,1525,4062
20240319,125700,12418495820,1536,1542,1543,1524,6292
20240319,125600,12408830937,1530,1509,1543,1503,15731
20240319,125500,12384896268,1509,1520,1527,1509,10107
20240319,125400,12369589983,1527,1519,1530,1519,4080
20240319,125300,12363378480,1522,1537,1537,1519,12277
20240319,125200,12344697942,1537,1532,1540,1527,10655
20240319,125100,12328380688,1532,1529,1532,1526,4629
20240319,125000,12321307968,1528,1528,1529,1527,5819
20240319,124900,12312416734,1528,1529,1533,1528,11812
20240319,124800,12294342726,1530,1528,1530,1528,2446
20240319,124700,12290602825,1528,1523,1530,1522,10962
20240319,124600,12273880306,1522,1525,1530,1520,12807
20240319,124500,12254342383,1519,1520,1529,1519,27490
20240319,124400,12212537916,1519,1520,1535,1515,3067
20240319,124300,12207858729,1520,1550,1551,1515,31810
20240319,124200,12158781439,1547,1503,1553,1503,34846
20240319,124100,12105289831,1502,1502,1508,1495,33752
20240319,124000,12054646417,1502,1495,1510,1492,29248
20240319,123900,12010686481,1492,1526,1530,1481,72097
20240319,123800,11901927873,1525,1554,1554,1523,68493
20240319,123700,11796118301,1553,1559,1562,1552,17503
20240319,123600,11768875739,1559,1559,1562,1559,4189
20240319,123500,11762343936,1562,1558,1562,1558,6173
20240319,123400,11752715623,1559,1561,1562,1558,9357
20240319,123300,11738123419,1561,1565,1565,1561,15611
20240319,123200,11713739040,1565,1569,1569,1564,256
20240319,123100,11713337865,1563,1571,1571,1563,4173
20240319,123000,11706800246,1571,1571,1572,1570,8232
20240319,122900,11693869094,1571,1572,1573,1571,4404
20240319,122800,11686945591,1572,1566,1572,1565,1457
20240319,122700,11684662348,1566,1565,1570,1564,6327
20240319,122600,11674757335,1565,1574,1574,1565,16336
20240319,122500,11649099413,1574,1580,1580,1574,21862
20240319,122400,11614621769,1580,1574,1584,1574,10022
20240319,122300,11598789692,1574,1577,1588,1574,8033
20240319,122200,11586092793,1574,1564,1577,1564,3184
20240319,122100,11581086235,1567,1567,1567,1563,6376
20240319,122000,11571111403,1570,1566,1570,1563,3981
20240319,121900,11564877230,1565,1570,1573,1565,3275
20240319,121800,11559747829,1574,1577,1577,1574,6422
20240319,121700,11549631594,1577,1574,1577,1574,6444
20240319,121600,11539482650,1575,1564,1575,1563,2380
20240319,121500,11535754573,1562,1559,1575,1558,7587
20240319,121400,11523899770,1560,1560,1563,1559,7697
20240319,121300,11511890722,1560,1563,1564,1560,10918
20240319,121200,11494845164,1563,1563,1568,1562,4490
20240319,121100,11487828635,1563,1567,1567,1563,4836
20240319,121000,11480261950,1567,1568,1574,1567,3309
20240319,120900,11475074584,1568,1569,1570,1567,805
20240319,120800,11473811955,1569,1575,1575,1568,6299
20240319,120700,11463922925,1575,1568,1575,1568,1289
20240319,120600,11461898329,1568,1568,1575,1567,2043
20240319,120500,11458695266,1568,1570,1575,1567,2736
20240319,120400,11454403024,1570,1570,1570,1566,2740
20240319,120300,11450108199,1570,1566,1580,1566,3393
20240319,120200,11444758906,1566,1568,1573,1564,8492
20240319,120100,11431460753,1568,1575,1576,1568,9849
20240319,120000,11415963993,1575,1573,1578,1570,2691
20240319,115900,11411726989,1573,1573,1575,1572,5290
20240319,115800,11403405707,1573,1563,1573,1563,4500
20240319,115700,11396356003,1565,1563,1565,1562,7360
20240319,115600,11384847072,1563,1562,1565,1562,4075
20240319,115500,11378480996,1562,1568,1568,1562,14324
20240319,115400,11356064668,1568,1566,1569,1566,1215
20240319,115300,11354160672,1566,1567,1568,1565,15086
20240319,115200,11330531061,1568,1570,1570,1568,8754
20240319,115100,11316797920,1570,1571,1573,1569,19765
20240319,115000,11285760153,1571,1573,1574,1570,10761
20240319,114900,11268854227,1573,1576,1577,1573,26606
20240319,114800,11226965426,1577,1578,1578,1576,9834
20240319,114700,11211463253,1577,1578,1579,1577,10513
20240319,114600,11194879124,1578,1580,1580,1578,3098
20240319,114500,11189987518,1580,1584,1584,1580,5347
20240319,114400,11181533310,1582,1580,1584,1578,9503
20240319,114300,11166515704,1578,1578,1580,1577,7918
20240319,114200,11154021622,1578,1584,1585,1578,38361
20240319,114100,11093401742,1584,1587,1587,1584,6335
20240319,114000,11083365207,1587,1585,1587,1584,2229
20240319,113900,11079832135,1585,1586,1587,1584,3779
20240319,113800,11073842351,1585,1584,1585,1583,9719
20240319,113700,11058453039,1584,1585,1585,1583,6206
20240319,113600,11048622277,1585,1586,1587,1585,10891
20240319,113500,11031354354,1586,1591,1591,1586,2857
20240319,113400,11026812984,1592,1593,1593,1590,1604
20240319,113300,11024259194,1593,1592,1594,1592,6589
20240319,113200,11013764895,1592,1584,1592,1584,5141
20240319,113100,11005596997,1584,1589,1589,1584,4901
20240319,113000,10997825160,1590,1583,1590,1583,5588
20240319,112900,10988971463,1583,1583,1591,1583,7191
20240319,112800,10977576454,1582,1593,1593,1582,26418
20240319,112700,10935619672,1595,1596,1600,1591,34492
20240319,112600,10880514236,1596,1604,1604,1596,19125
20240319,112500,10849887290,1603,1604,1604,1602,10163
20240319,112400,10833603916,1604,1606,1606,1602,11251
20240319,112300,10815545846,1606,1607,1607,1603,6378
20240319,112200,10805309149,1606,1606,1610,1605,31785
20240319,112100,10754210149,1608,1605,1608,1603,17421
20240319,112000,10726243314,1605,1601,1605,1601,44506
20240319,111900,10654898081,1601,1601,1601,1598,7039
20240319,111800,10643632077,1600,1601,1602,1599,3863
20240319,111700,10637449898,1602,1602,1603,1600,5561
20240319,111600,10628544601,1603,1602,1603,1602,9996
20240319,111500,10612526784,1602,1596,1603,1596,17622
20240319,111400,10584301433,1599,1601,1602,1599,5298
20240319,111300,10575822710,1601,1601,1603,1601,19794
20240319,111200,10544119558,1602,1596,1602,1587,11940
20240319,111100,10525020276,1596,1603,1603,1586,3437
20240319,111000,10519545705,1603,1587,1603,1582,13165
20240319,110900,10498578770,1587,1587,1590,1583,2211
20240319,110800,10495073769,1587,1587,1588,1587,2981
20240319,110700,10490342902,1593,1594,1598,1583,16865
20240319,110600,10463519489,1594,1592,1600,1591,6540
20240319,110500,10453077925,1592,1597,1597,1591,8977
20240319,110400,10438786192,1597,1593,1601,1591,15531
20240319,110300,10414018177,1594,1580,1594,1578,15452
20240319,110200,10389447725,1577,1600,1600,1575,24053
20240319,110100,10351241974,1599,1605,1605,1598,9718
20240319,110000,10335695772,1605,1603,1608,1599,29008
20240319,105900,10289217581,1604,1597,1608,1595,56591
20240319,105800,10198393894,1595,1588,1596,1586,18125
20240319,105700,10169594696,1589,1585,1589,1580,36589
20240319,105600,10111468661,1585,1577,1588,1576,20939
20240319,105500,10078364161,1577,1577,1578,1575,3805
20240319,105400,10072367286,1578,1578,1578,1577,2293
20240319,105300,10068749432,1578,1576,1578,1575,1755
20240319,105200,10065984078,1577,1575,1578,1575,3614
20240319,105100,10060288486,1575,1575,1575,1574,5772
20240319,105000,10051201566,1574,1577,1577,1574,11685
20240319,104900,10032796991,1577,1577,1579,1575,8087
20240319,104800,10020042849,1577,1579,1579,1577,4620
20240319,104700,10012751444,1580,1580,1583,1577,7727
20240319,104600,10000537962,1580,1580,1582,1577,3867
20240319,104500,9994429781,1583,1574,1583,1569,15737
20240319,104400,9969561631,1573,1565,1573,1564,15486
20240319,104300,9945328074,1564,1567,1567,1564,7656
20240319,104200,9933346175,1566,1569,1573,1559,17829
20240319,104100,9905415504,1569,1585,1589,1549,73028
20240319,104000,9790738236,1586,1594,1594,1586,19709
20240319,103900,9759400410,1594,1604,1604,1593,50209
20240319,103800,9679061229,1604,1605,1609,1603,22392
20240319,103700,9643118710,1608,1607,1615,1603,62498
20240319,103600,9542641826,1612,1610,1613,1607,79378
20240319,103500,9414818645,1610,1592,1610,1590,84971
20240319,103400,9278805429,1593,1575,1595,1573,75946
20240319,103300,9158382444,1573,1568,1575,1567,30325
20240319,103200,9110782357,1568,1557,1568,1556,27711
20240319,103100,9067491662,1556,1556,1559,1555,3119
20240319,103000,9062635454,1557,1551,1557,1551,10605
20240319,102900,9046169896,1551,1552,1552,1551,3314
20240319,102800,9041027062,1552,1554,1554,1548,3939
20240319,102700,9034924396,1551,1547,1556,1545,20355
20240319,102600,9003384666,1547,1549,1549,1547,19510
20240319,102500,8973180697,1550,1553,1553,1549,33222
20240319,102400,8921672772,1553,1554,1555,1552,9852
20240319,102300,8906373449,1555,1556,1556,1553,24811
20240319,102200,8867798066,1556,1557,1557,1555,12491
20240319,102100,8848361932,1557,1559,1559,1557,9321
20240319,102000,8833839334,1559,1561,1562,1559,6460
20240319,101900,8823762452,1560,1565,1565,1560,5589
20240319,101800,8815035689,1561,1561,1564,1560,3016
20240319,101700,8810322769,1564,1567,1568,1559,13886
20240319,101600,8788663431,1567,1568,1568,1559,7895
20240319,101500,8776321296,1568,1571,1572,1559,9652
20240319,101400,8761185299,1572,1572,1572,1571,6575
20240319,101300,8750852247,1572,1571,1572,1570,2386
20240319,101200,8747103246,1571,1573,1574,1571,6820
20240319,101100,8736380469,1574,1574,1575,1573,10926
20240319,101000,8719179834,1574,1573,1575,1568,36445
20240319,100900,8661834235,1573,1565,1573,1565,16911
20240319,100800,8635293576,1565,1567,1574,1558,31606
20240319,100700,8585709509,1567,1560,1567,1557,9920
20240319,100600,8570218574,1560,1558,1561,1557,15624
20240319,100500,8545886037,1557,1565,1565,1557,18098
20240319,100400,8517663081,1564,1563,1567,1563,6441
20240319,100300,8507590359,1563,1567,1567,1563,13792
20240319,100200,8486021835,1567,1568,1569,1567,4827
20240319,100100,8478453138,1569,1570,1570,1568,5598
20240319,100000,8469670196,1570,1568,1570,1568,7672
20240319,095900,8457633144,1568,1569,1570,1564,23567
20240319,095800,8420667070,1570,1571,1572,1569,12797
20240319,095700,8400569674,1571,1570,1572,1567,16145
20240319,095600,8375224613,1567,1567,1573,1566,10175
20240319,095500,8359268174,1567,1557,1568,1555,21385
20240319,095400,8325967868,1558,1573,1574,1558,22583
20240319,095300,8290579302,1573,1562,1575,1561,15969
20240319,095200,8265497531,1562,1560,1566,1558,21750
20240319,095100,8231551707,1560,1558,1565,1557,21033
20240319,095000,8198759313,1558,1553,1560,1550,26730
20240319,094900,8157207991,1553,1568,1570,1548,33349
20240319,094800,8105202374,1570,1570,1573,1568,28465
20240319,094700,8060490840,1570,1570,1573,1568,32123
20240319,094600,8010034344,1568,1570,1572,1555,50761
20240319,094500,7930475619,1570,1547,1570,1545,26077
20240319,094400,7889958742,1546,1550,1551,1545,21753
20240319,094300,7856310968,1552,1544,1553,1540,66699
20240319,094200,7753290668,1544,1547,1548,1540,74996
20240319,094100,7637607895,1550,1564,1565,1545,96648
20240319,094000,7487353311,1565,1577,1578,1565,62723
20240319,093900,7388791397,1578,1576,1581,1575,14521
20240319,093800,7365885111,1581,1574,1583,1573,29838
20240319,093700,7318820988,1573,1587,1590,1573,51777
20240319,093600,7236865445,1586,1571,1587,1571,70712
20240319,093500,7125292258,1572,1576,1585,1570,50712
20240319,093400,7045426644,1577,1569,1582,1569,50997
20240319,093300,6965257583,1569,1588,1593,1567,77763
20240319,093200,6842298891,1588,1601,1604,1568,143505
20240319,093100,6615581854,1605,1636,1637,1600,152402
20240319,093000,6368842538,1636,1618,1638,1617,209058
20240319,092900,6028704229,1620,1595,1630,1594,284395
20240319,092800,5569560571,1595,1562,1598,1561,202982
20240319,092700,5248486822,1562,1563,1565,1548,101765
20240319,092600,5089891816,1563,1520,1564,1520,152321
20240319,092500,4853767223,1522,1528,1536,1514,92701
20240319,092400,4712877483,1528,1549,1550,1528,189589
20240319,092300,4420912733,1549,1568,1572,1548,253436
20240319,092200,4026335011,1563,1543,1597,1540,269554
20240319,092100,3605485464,1539,1539,1539,1539,0
20240319,092000,3605485464,1539,1519,1539,1519,128152
20240319,091900,3409401243,1520,1480,1530,1471,346525
20240319,091800,2888270634,1483,1419,1483,1419,422568
20240319,091700,2274649425,1417,1394,1420,1394,71427
20240319,091600,2174196933,1394,1365,1419,1364,48751
20240319,091500,2106463856,1365,1370,1371,1361,38293
20240319,091400,2054191636,1370,1374,1380,1366,42595
20240319,091300,1995766655,1374,1379,1385,1374,32601
20240319,091200,1950867559,1378,1379,1387,1375,32057
20240319,091100,1906642311,1379,1397,1399,1377,47221
20240319,091000,1841254403,1397,1416,1420,1397,69725
20240319,090900,1743544500,1416,1402,1430,1400,65705
20240319,090800,1650891629,1402,1432,1434,1401,141948
20240319,090700,1450420980,1423,1399,1440,1383,256258
20240319,090600,1086918540,1399,1382,1400,1375,168245
20240319,090500,853268687,1387,1400,1410,1375,328001
20240319,090400,397301294,1378,1378,1378,1378,0
20240319,090300,397301294,1378,1324,1378,1317,64654
20240319,090200,309896940,1313,1308,1374,1300,143682
20240319,090100,118456179,1308,1289,1314,1281,40287
20240319,090000,66034616,1286,1253,1291,1253,52386