KissMeData/037950/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192000,23957334812,1406,1406,1406,1406,148695
20240311,191900,23957334812,1406,1406,1406,1406,0
20240311,191800,23957334812,1406,1406,1406,1406,0
20240311,191700,23957334812,1406,1406,1406,1406,0
20240311,191600,23957334812,1406,1406,1406,1406,0
20240311,191500,23957334812,1406,1406,1406,1406,0
20240311,191400,23957334812,1406,1406,1406,1406,0
20240311,191300,23957334812,1406,1406,1406,1406,0
20240311,191200,23957334812,1406,1406,1406,1406,0
20240311,191100,23957334812,1406,1406,1406,1406,0
20240311,191000,23957334812,1406,1406,1406,1406,0
20240311,190900,23957334812,1406,1406,1406,1406,0
20240311,190800,23957334812,1406,1406,1406,1406,0
20240311,190700,23957334812,1406,1406,1406,1406,0
20240311,190600,23957334812,1406,1406,1406,1406,0
20240311,190500,23957334812,1406,1406,1406,1406,0
20240311,190400,23957334812,1406,1406,1406,1406,0
20240311,190300,23957334812,1406,1406,1406,1406,0
20240311,190200,23957334812,1406,1406,1406,1406,0
20240311,190100,23957334812,1406,1406,1406,1406,0
20240311,190000,23957334812,1406,1406,1406,1406,0
20240311,185900,23957334812,1406,1406,1406,1406,0
20240311,185800,23957334812,1406,1406,1406,1406,0
20240311,185700,23957334812,1406,1406,1406,1406,0
20240311,185600,23957334812,1406,1406,1406,1406,0
20240311,185500,23957334812,1406,1406,1406,1406,0
20240311,185400,23957334812,1406,1406,1406,1406,0
20240311,185300,23957334812,1406,1406,1406,1406,0
20240311,185200,23957334812,1406,1406,1406,1406,0
20240311,185100,23957334812,1406,1406,1406,1406,0
20240311,185000,23957334812,1406,1406,1406,1406,148695
20240311,184900,23957334812,1406,1406,1406,1406,0
20240311,184800,23957334812,1406,1406,1406,1406,0
20240311,184700,23957334812,1406,1406,1406,1406,0
20240311,184600,23957334812,1406,1406,1406,1406,0
20240311,184500,23957334812,1406,1406,1406,1406,0
20240311,184400,23957334812,1406,1406,1406,1406,0
20240311,184300,23957334812,1406,1406,1406,1406,0
20240311,184200,23957334812,1406,1406,1406,1406,0
20240311,184100,23957334812,1406,1406,1406,1406,0
20240311,184000,23957334812,1406,1406,1406,1406,0
20240311,183900,23957334812,1406,1406,1406,1406,0
20240311,183800,23957334812,1406,1406,1406,1406,0
20240311,183700,23957334812,1406,1406,1406,1406,0
20240311,183600,23957334812,1406,1406,1406,1406,0
20240311,183500,23957334812,1406,1406,1406,1406,0
20240311,183400,23957334812,1406,1406,1406,1406,0
20240311,183300,23957334812,1406,1406,1406,1406,0
20240311,183200,23957334812,1406,1406,1406,1406,0
20240311,183100,23957334812,1406,1406,1406,1406,0
20240311,183000,23957334812,1406,1406,1406,1406,0
20240311,182900,23957334812,1406,1406,1406,1406,0
20240311,182800,23957334812,1406,1406,1406,1406,0
20240311,182700,23957334812,1406,1406,1406,1406,0
20240311,182600,23957334812,1406,1406,1406,1406,0
20240311,182500,23957334812,1406,1406,1406,1406,0
20240311,182400,23957334812,1406,1406,1406,1406,0
20240311,182300,23957334812,1406,1406,1406,1406,0
20240311,182200,23957334812,1406,1406,1406,1406,0
20240311,182100,23957334812,1406,1406,1406,1406,0
20240311,182000,23957334812,1406,1406,1406,1406,148695
20240311,181900,23957334812,1406,1406,1406,1406,0
20240311,181800,23957334812,1406,1406,1406,1406,0
20240311,181700,23957334812,1406,1406,1406,1406,0
20240311,181600,23957334812,1406,1406,1406,1406,0
20240311,181500,23957334812,1406,1406,1406,1406,0
20240311,181400,23957334812,1406,1406,1406,1406,0
20240311,181300,23957334812,1406,1406,1406,1406,0
20240311,181200,23957334812,1406,1406,1406,1406,0
20240311,181100,23957334812,1406,1406,1406,1406,0
20240311,181000,23957334812,1406,1406,1406,1406,0
20240311,180900,23957334812,1406,1406,1406,1406,0
20240311,180800,23957334812,1406,1406,1406,1406,0
20240311,180700,23957334812,1406,1406,1406,1406,0
20240311,180600,23957334812,1406,1406,1406,1406,0
20240311,180500,23957334812,1406,1406,1406,1406,0
20240311,180400,23957334812,1406,1406,1406,1406,0
20240311,180300,23957334812,1406,1406,1406,1406,0
20240311,180200,23957334812,1406,1406,1406,1406,0
20240311,180100,23957334812,1406,1406,1406,1406,0
20240311,180000,23957334812,1406,1406,1406,1406,0
20240311,175900,23957334812,1406,1406,1406,1406,0
20240311,175800,23957334812,1406,1406,1406,1406,0
20240311,175700,23957334812,1406,1406,1406,1406,0
20240311,175600,23957334812,1406,1406,1406,1406,0
20240311,175500,23957334812,1406,1406,1406,1406,0
20240311,175400,23957334812,1406,1406,1406,1406,0
20240311,175300,23957334812,1406,1406,1406,1406,0
20240311,175200,23957334812,1406,1406,1406,1406,0
20240311,175100,23957334812,1406,1406,1406,1406,0
20240311,175000,23957334812,1406,1406,1406,1406,148695
20240311,174900,23957334812,1406,1406,1406,1406,0
20240311,174800,23957334812,1406,1406,1406,1406,0
20240311,174700,23957334812,1406,1406,1406,1406,0
20240311,174600,23957334812,1406,1406,1406,1406,0
20240311,174500,23957334812,1406,1406,1406,1406,0
20240311,174400,23957334812,1406,1406,1406,1406,0
20240311,174300,23957334812,1406,1406,1406,1406,0
20240311,174200,23957334812,1406,1406,1406,1406,0
20240311,174100,23957334812,1406,1406,1406,1406,0
20240311,174000,23957334812,1406,1406,1406,1406,0
20240311,173900,23957334812,1406,1406,1406,1406,0
20240311,173800,23957334812,1406,1406,1406,1406,0
20240311,173700,23957334812,1406,1406,1406,1406,0
20240311,173600,23957334812,1406,1406,1406,1406,0
20240311,173500,23957334812,1406,1406,1406,1406,0
20240311,173400,23957334812,1406,1406,1406,1406,0
20240311,173300,23957334812,1406,1406,1406,1406,0
20240311,173200,23957334812,1406,1406,1406,1406,0
20240311,173100,23957334812,1406,1406,1406,1406,0
20240311,173000,23957334812,1406,1406,1406,1406,0
20240311,172900,23957334812,1406,1406,1406,1406,0
20240311,172800,23957334812,1406,1406,1406,1406,0
20240311,172700,23957334812,1406,1406,1406,1406,0
20240311,172600,23957334812,1406,1406,1406,1406,0
20240311,172500,23957334812,1406,1406,1406,1406,0
20240311,172400,23957334812,1406,1406,1406,1406,0
20240311,172300,23957334812,1406,1406,1406,1406,0
20240311,172200,23957334812,1406,1406,1406,1406,0
20240311,172100,23957334812,1406,1406,1406,1406,0
20240311,172000,23957334812,1406,1406,1406,1406,148695
20240311,171900,23957334812,1406,1406,1406,1406,0
20240311,171800,23957334812,1406,1406,1406,1406,0
20240311,171700,23957334812,1406,1406,1406,1406,0
20240311,171600,23957334812,1406,1406,1406,1406,0
20240311,171500,23957334812,1406,1406,1406,1406,0
20240311,171400,23957334812,1406,1406,1406,1406,0
20240311,171300,23957334812,1406,1406,1406,1406,0
20240311,171200,23957334812,1406,1406,1406,1406,0
20240311,171100,23957334812,1406,1406,1406,1406,0
20240311,171000,23957334812,1406,1406,1406,1406,0
20240311,170900,23957334812,1406,1406,1406,1406,0
20240311,170800,23957334812,1406,1406,1406,1406,0
20240311,170700,23957334812,1406,1406,1406,1406,0
20240311,170600,23957334812,1406,1406,1406,1406,0
20240311,170500,23957334812,1406,1406,1406,1406,0
20240311,170400,23957334812,1406,1406,1406,1406,0
20240311,170300,23957334812,1406,1406,1406,1406,0
20240311,170200,23957334812,1406,1406,1406,1406,0
20240311,170100,23957334812,1406,1406,1406,1406,0
20240311,170000,23957334812,1406,1406,1406,1406,0
20240311,165900,23957334812,1406,1406,1406,1406,0
20240311,165800,23957334812,1406,1406,1406,1406,0
20240311,165700,23957334812,1406,1406,1406,1406,0
20240311,165600,23957334812,1406,1406,1406,1406,0
20240311,165500,23957334812,1406,1406,1406,1406,0
20240311,165400,23957334812,1406,1406,1406,1406,0
20240311,165300,23957334812,1406,1406,1406,1406,0
20240311,165200,23957334812,1406,1406,1406,1406,0
20240311,165100,23957334812,1406,1406,1406,1406,0
20240311,165000,23957334812,1406,1406,1406,1406,148695
20240311,164900,23957334812,1406,1406,1406,1406,0
20240311,164800,23957334812,1406,1406,1406,1406,0
20240311,164700,23957334812,1406,1406,1406,1406,0
20240311,164600,23957334812,1406,1406,1406,1406,0
20240311,164500,23957334812,1406,1406,1406,1406,0
20240311,164400,23957334812,1406,1406,1406,1406,0
20240311,164300,23957334812,1406,1406,1406,1406,0
20240311,164200,23957334812,1406,1406,1406,1406,0
20240311,164100,23957334812,1406,1406,1406,1406,0
20240311,164000,23957334812,1406,1406,1406,1406,0
20240311,163900,23957334812,1406,1406,1406,1406,0
20240311,163800,23957334812,1406,1406,1406,1406,0
20240311,163700,23957334812,1406,1406,1406,1406,0
20240311,163600,23957334812,1406,1406,1406,1406,0
20240311,163500,23957334812,1406,1406,1406,1406,0
20240311,163400,23957334812,1406,1406,1406,1406,0
20240311,163300,23957334812,1406,1406,1406,1406,0
20240311,163200,23957334812,1406,1406,1406,1406,0
20240311,163100,23957334812,1406,1406,1406,1406,0
20240311,163000,23957334812,1406,1406,1406,1406,0
20240311,162900,23957334812,1406,1406,1406,1406,0
20240311,162800,23957334812,1406,1406,1406,1406,0
20240311,162700,23957334812,1406,1406,1406,1406,0
20240311,162600,23957334812,1406,1406,1406,1406,0
20240311,162500,23957334812,1406,1406,1406,1406,0
20240311,162400,23957334812,1406,1406,1406,1406,0
20240311,162300,23957334812,1406,1406,1406,1406,0
20240311,162200,23957334812,1406,1406,1406,1406,0
20240311,162100,23957334812,1406,1406,1406,1406,0
20240311,162000,23957334812,1406,1406,1406,1406,148695
20240311,161900,23957334812,1406,1406,1406,1406,0
20240311,161800,23957334812,1406,1406,1406,1406,0
20240311,161700,23957334812,1406,1406,1406,1406,0
20240311,161600,23957334812,1406,1406,1406,1406,0
20240311,161500,23957334812,1406,1406,1406,1406,0
20240311,161400,23957334812,1406,1406,1406,1406,0
20240311,161300,23957334812,1406,1406,1406,1406,0
20240311,161200,23957334812,1406,1406,1406,1406,0
20240311,161100,23957334812,1406,1406,1406,1406,0
20240311,161000,23957334812,1406,1406,1406,1406,0
20240311,160900,23957334812,1406,1406,1406,1406,0
20240311,160800,23957334812,1406,1406,1406,1406,0
20240311,160700,23957334812,1406,1406,1406,1406,0
20240311,160600,23957334812,1406,1406,1406,1406,0
20240311,160500,23957334812,1406,1406,1406,1406,0
20240311,160400,23957334812,1406,1406,1406,1406,0
20240311,160300,23957334812,1406,1406,1406,1406,0
20240311,160200,23957334812,1406,1406,1406,1406,0
20240311,160100,23957334812,1406,1406,1406,1406,0
20240311,160000,23957334812,1406,1406,1406,1406,0
20240311,155900,23957334812,1406,1406,1406,1406,0
20240311,155800,23957334812,1406,1406,1406,1406,0
20240311,155700,23957334812,1406,1406,1406,1406,0
20240311,155600,23957334812,1406,1406,1406,1406,0
20240311,155500,23957334812,1406,1406,1406,1406,0
20240311,155400,23957334812,1406,1406,1406,1406,0
20240311,155300,23957334812,1406,1406,1406,1406,0
20240311,155200,23957334812,1406,1406,1406,1406,0
20240311,155100,23957334812,1406,1406,1406,1406,0
20240311,155000,23957334812,1406,1406,1406,1406,148695
20240311,154900,23957334812,1406,1406,1406,1406,0
20240311,154800,23957334812,1406,1406,1406,1406,0
20240311,154700,23957334812,1406,1406,1406,1406,0
20240311,154600,23957334812,1406,1406,1406,1406,0
20240311,154500,23957334812,1406,1406,1406,1406,0
20240311,154400,23957334812,1406,1406,1406,1406,0
20240311,154300,23957334812,1406,1406,1406,1406,0
20240311,154200,23957334812,1406,1406,1406,1406,0
20240311,154100,23957334812,1406,1406,1406,1406,0
20240311,154000,23957334812,1406,1406,1406,1406,0
20240311,153900,23957334812,1406,1406,1406,1406,0
20240311,153800,23957334812,1406,1406,1406,1406,0
20240311,153700,23957334812,1406,1406,1406,1406,0
20240311,153600,23957334812,1406,1406,1406,1406,0
20240311,153500,23957334812,1406,1406,1406,1406,0
20240311,153400,23957334812,1406,1406,1406,1406,0
20240311,153300,23957334812,1406,1406,1406,1406,0
20240311,153200,23957334812,1406,1406,1406,1406,0
20240311,153100,23957334812,1406,1406,1406,1406,0
20240311,153000,23957334812,1406,1406,1406,1406,148695
20240311,152900,23748269642,1406,1406,1406,1406,0
20240311,152800,23748269642,1406,1406,1406,1406,0
20240311,152700,23748269642,1406,1406,1406,1406,0
20240311,152600,23748269642,1406,1406,1406,1406,0
20240311,152500,23748269642,1406,1406,1406,1406,0
20240311,152400,23748269642,1406,1406,1406,1406,0
20240311,152300,23748269642,1406,1406,1406,1406,0
20240311,152200,23748269642,1406,1406,1406,1406,0
20240311,152100,23748269642,1406,1406,1406,1406,0
20240311,152000,23748269642,1406,1406,1406,1406,0
20240311,151900,23748269642,1406,1409,1409,1405,48320
20240311,151800,23680262352,1409,1408,1411,1408,23125
20240311,151700,23647672353,1409,1408,1409,1407,5551
20240311,151600,23639857004,1406,1406,1410,1405,23168
20240311,151500,23607265955,1407,1409,1410,1406,26856
20240311,151400,23569484032,1409,1407,1410,1406,11947
20240311,151300,23552652534,1406,1408,1409,1406,11746
20240311,151200,23536125217,1408,1407,1409,1406,6113
20240311,151100,23527519079,1407,1403,1409,1403,14463
20240311,151000,23507182812,1403,1406,1408,1401,52996
20240311,150900,23432794318,1408,1408,1409,1405,30518
20240311,150800,23389853835,1409,1410,1411,1407,28009
20240311,150700,23350412305,1411,1412,1413,1410,25924
20240311,150600,23313824117,1412,1411,1412,1411,3124
20240311,150500,23309415042,1411,1409,1411,1409,6601
20240311,150400,23300105755,1411,1413,1414,1408,82359
20240311,150300,23183939272,1413,1417,1418,1413,22285
20240311,150200,23152432238,1417,1415,1419,1413,13192
20240311,150100,23133765166,1416,1422,1422,1415,45794
20240311,150000,23068883900,1421,1422,1422,1420,9441
20240311,145900,23055464672,1421,1421,1422,1420,17951
20240311,145800,23029958658,1420,1420,1421,1420,2136
20240311,145700,23026923623,1421,1421,1421,1419,2359
20240311,145600,23023573595,1421,1419,1421,1419,4751
20240311,145500,23016823644,1421,1419,1421,1419,3653
20240311,145400,23011638518,1419,1422,1422,1419,14366
20240311,145300,22991224550,1422,1422,1424,1421,11668
20240311,145200,22974627537,1423,1421,1425,1420,12160
20240311,145100,22957335404,1421,1416,1421,1416,16147
20240311,145000,22934425510,1416,1416,1417,1415,2619
20240311,144900,22930718603,1415,1415,1416,1414,1375
20240311,144800,22928772970,1414,1413,1416,1413,3755
20240311,144700,22923464511,1413,1419,1420,1413,17836
20240311,144600,22898237071,1415,1412,1415,1412,7873
20240311,144500,22887109159,1412,1415,1415,1412,35974
20240311,144400,22836283619,1414,1419,1420,1414,29246
20240311,144300,22794864508,1416,1418,1421,1416,10486
20240311,144200,22780004263,1421,1420,1421,1417,17642
20240311,144100,22754973257,1421,1420,1422,1419,8367
20240311,144000,22743090726,1420,1420,1420,1417,70256
20240311,143900,22643350687,1420,1420,1421,1420,11428
20240311,143800,22627121625,1420,1422,1422,1420,14304
20240311,143700,22606802371,1421,1420,1422,1420,16494
20240311,143600,22583363298,1421,1422,1422,1421,24379
20240311,143500,22548719020,1422,1423,1423,1421,16572
20240311,143400,22525150681,1423,1425,1425,1423,3029
20240311,143300,22520839857,1424,1422,1424,1421,7972
20240311,143200,22509500690,1422,1424,1424,1421,23747
20240311,143100,22475728100,1423,1425,1425,1423,44494
20240311,143000,22412360538,1425,1425,1428,1425,4375
20240311,142900,22406124496,1425,1424,1427,1424,3359
20240311,142800,22401337262,1424,1424,1427,1424,6642
20240311,142700,22391872300,1424,1425,1426,1424,14385
20240311,142600,22371384590,1426,1426,1429,1425,8717
20240311,142500,22358952991,1426,1428,1429,1426,37539
20240311,142400,22305403279,1428,1430,1430,1428,1482
20240311,142300,22303286616,1430,1434,1434,1427,26771
20240311,142200,22265001279,1434,1433,1434,1431,851
20240311,142100,22263782335,1431,1431,1434,1430,4204
20240311,142000,22257764934,1432,1435,1438,1432,33978
20240311,141900,22209007757,1435,1430,1435,1429,9134
20240311,141800,22195933643,1431,1432,1432,1428,4385
20240311,141700,22189667774,1428,1428,1438,1428,51510
20240311,141600,22115825290,1429,1427,1429,1426,13301
20240311,141500,22096844819,1426,1426,1427,1426,3101
20240311,141400,22092421195,1427,1426,1431,1425,13063
20240311,141300,22073783575,1425,1424,1426,1424,206
20240311,141200,22073490024,1424,1424,1426,1423,3812
20240311,141100,22068063843,1423,1423,1426,1423,8739
20240311,141000,22055626402,1422,1422,1424,1421,8043
20240311,140900,22044189236,1422,1422,1424,1421,12025
20240311,140800,22027088442,1422,1424,1428,1422,7942
20240311,140700,22015782791,1429,1424,1429,1422,23334
20240311,140600,21982560647,1429,1427,1430,1424,16079
20240311,140500,21959628983,1426,1430,1430,1424,5861
20240311,140400,21951259663,1430,1423,1431,1422,13949
20240311,140300,21931376968,1423,1423,1424,1422,10470
20240311,140200,21916476615,1423,1423,1424,1422,6224
20240311,140100,21907623347,1424,1423,1424,1422,8561
20240311,140000,21895441177,1423,1423,1427,1420,36991
20240311,135900,21842879688,1423,1422,1428,1421,40197
20240311,135800,21785699782,1423,1425,1425,1421,18393
20240311,135700,21759526811,1425,1429,1429,1424,24972
20240311,135600,21723913895,1429,1428,1429,1428,3500
20240311,135500,21718914637,1428,1427,1429,1427,8996
20240311,135400,21706068354,1429,1426,1429,1425,16158
20240311,135300,21683013652,1426,1427,1429,1425,14113
20240311,135200,21662873749,1428,1420,1429,1417,23792
20240311,135100,21629013442,1420,1428,1431,1417,129031
20240311,135000,21445382126,1427,1436,1436,1426,98654
20240311,134900,21304272734,1436,1435,1439,1434,20993
20240311,134800,21274123172,1436,1434,1436,1434,12528
20240311,134700,21256150305,1434,1435,1441,1434,39890
20240311,134600,21198799179,1435,1438,1441,1435,26969
20240311,134500,21160037107,1438,1446,1449,1436,31152
20240311,134400,21115133720,1450,1452,1454,1447,29208
20240311,134300,21072791917,1452,1444,1455,1443,82324
20240311,134200,20953601971,1444,1449,1449,1435,74477
20240311,134100,20846277382,1449,1447,1449,1446,11573
20240311,134000,20829523299,1448,1448,1451,1447,16909
20240311,133900,20805034655,1448,1454,1454,1445,34529
20240311,133800,20755020820,1454,1453,1455,1446,66951
20240311,133700,20657936980,1453,1454,1457,1451,32114
20240311,133600,20611269277,1454,1449,1463,1448,107587
20240311,133500,20454600915,1448,1457,1463,1448,172179
20240311,133400,20203409597,1456,1460,1460,1451,138840
20240311,133300,20001287714,1460,1442,1460,1442,191602
20240311,133200,19723392672,1443,1436,1451,1436,120159
20240311,133100,19549737696,1436,1432,1437,1431,17896
20240311,133000,19524075562,1432,1430,1434,1430,14221
20240311,132900,19503721206,1429,1434,1434,1429,7052
20240311,132800,19493633862,1430,1430,1435,1428,17945
20240311,132700,19467965679,1428,1427,1429,1424,34826
20240311,132600,19418289034,1429,1428,1432,1425,24462
20240311,132500,19383334004,1428,1428,1429,1423,65270
20240311,132400,19290336281,1428,1433,1433,1428,16856
20240311,132300,19266236457,1433,1428,1435,1428,37164
20240311,132200,19213062229,1431,1429,1433,1420,134651
20240311,132100,19021207187,1429,1435,1435,1429,48878
20240311,132000,18951204729,1435,1437,1438,1431,47898
20240311,131900,18882514356,1438,1431,1438,1431,34140
20240311,131800,18833574897,1431,1442,1443,1431,53667
20240311,131700,18756497971,1442,1435,1447,1433,81407
20240311,131600,18639394996,1438,1439,1441,1428,106196
20240311,131500,18487338794,1439,1435,1439,1430,123092
20240311,131400,18310993464,1436,1441,1444,1434,116370
20240311,131300,18143692421,1441,1453,1453,1439,114218
20240311,131200,17978721959,1452,1447,1456,1440,197191
20240311,131100,17693233052,1447,1455,1462,1444,227407
20240311,131000,17362617152,1455,1455,1472,1452,494181
20240311,130900,16638899995,1456,1458,1462,1446,226241
20240311,130800,16309873966,1459,1444,1465,1442,490296
20240311,130700,15595239044,1445,1430,1455,1430,345194
20240311,130600,15095926474,1430,1444,1450,1430,251998
20240311,130500,14732606075,1444,1442,1453,1434,456692
20240311,130400,14072852917,1441,1415,1449,1410,382102
20240311,130300,13524252760,1415,1402,1420,1400,43296
20240311,130200,13463170502,1402,1402,1403,1400,1417
20240311,130100,13461185183,1399,1405,1406,1397,19420
20240311,130000,13433927309,1404,1396,1404,1396,32943
20240311,125900,13387806770,1396,1395,1396,1395,3128
20240311,125800,13383440652,1395,1395,1396,1394,4201
20240311,125700,13377580239,1395,1395,1395,1394,113
20240311,125600,13377422675,1395,1394,1395,1394,31
20240311,125500,13377379459,1394,1395,1395,1394,2032
20240311,125400,13374546839,1395,1395,1397,1395,7231
20240311,125300,13364451378,1395,1395,1395,1395,1934
20240311,125200,13361753448,1394,1393,1394,1392,5473
20240311,125100,13354126248,1393,1393,1394,1393,1798
20240311,125000,13351621572,1393,1392,1393,1392,737
20240311,124900,13350594941,1392,1392,1393,1392,2482
20240311,124800,13347139897,1392,1391,1392,1391,711
20240311,124700,13346150186,1391,1390,1391,1390,7601
20240311,124600,13335580309,1391,1391,1391,1390,5053
20240311,124500,13328551773,1392,1391,1392,1391,23
20240311,124400,13328519776,1391,1392,1392,1391,6281
20240311,124300,13319779081,1393,1391,1393,1390,3127
20240311,124200,13315431370,1395,1393,1395,1392,1423
20240311,124100,13313450023,1392,1392,1392,1390,3613
20240311,124000,13308422737,1392,1393,1393,1392,676
20240311,123900,13307481645,1395,1393,1395,1393,1370
20240311,123800,13305572269,1395,1392,1395,1392,3596
20240311,123700,13300563638,1392,1389,1392,1389,8437
20240311,123600,13288841165,1389,1391,1391,1389,5927
20240311,123500,13280603518,1391,1392,1392,1390,5294
20240311,123400,13273241328,1392,1392,1392,1392,230
20240311,123300,13272921168,1391,1392,1393,1390,5103
20240311,123200,13265824851,1392,1392,1393,1390,4620
20240311,123100,13259396216,1392,1394,1394,1392,4944
20240311,123000,13252512178,1394,1391,1394,1391,4903
20240311,122900,13245682408,1391,1394,1394,1391,8441
20240311,122800,13233933838,1394,1394,1394,1392,7527
20240311,122700,13223446672,1394,1393,1394,1392,3984
20240311,122600,13217895853,1393,1393,1394,1393,2085
20240311,122500,13214989393,1394,1391,1394,1391,605
20240311,122400,13214146725,1393,1392,1393,1390,3790
20240311,122300,13208872991,1394,1393,1394,1392,881
20240311,122200,13207646081,1391,1391,1394,1390,2263
20240311,122100,13204498057,1390,1392,1394,1390,5089
20240311,122000,13197418597,1393,1393,1393,1390,2296
20240311,121900,13194226388,1393,1393,1393,1390,10433
20240311,121800,13179723578,1390,1392,1393,1390,3921
20240311,121700,13174272189,1392,1393,1393,1390,6121
20240311,121600,13165763329,1393,1390,1393,1389,9982
20240311,121500,13151888526,1391,1391,1391,1389,24539
20240311,121400,13117793009,1391,1392,1392,1391,6401
20240311,121300,13108887309,1392,1393,1393,1392,6300
20240311,121200,13100115661,1394,1394,1394,1393,2369
20240311,121100,13096815285,1393,1394,1394,1393,5896
20240311,121000,13088598091,1392,1393,1394,1392,7470
20240311,120900,13078195087,1394,1394,1394,1393,401
20240311,120800,13077636188,1394,1394,1394,1392,7713
20240311,120700,13066896492,1394,1393,1394,1392,3297
20240311,120600,13062302588,1393,1392,1393,1391,14223
20240311,120500,13042504232,1392,1392,1392,1391,9170
20240311,120400,13029746873,1392,1388,1394,1388,10233
20240311,120300,13015524748,1388,1393,1393,1386,96634
20240311,120200,12881333930,1392,1396,1396,1392,46212
20240311,120100,12816907540,1396,1397,1397,1396,5145
20240311,120000,12809724343,1397,1396,1397,1396,3079
20240311,115900,12805426047,1396,1395,1397,1395,8633
20240311,115800,12793378233,1395,1395,1397,1394,17343
20240311,115700,12769186693,1395,1394,1395,1392,18130
20240311,115600,12743927017,1394,1393,1396,1393,8347
20240311,115500,12732289763,1396,1395,1399,1390,50412
20240311,115400,12662113894,1398,1397,1398,1392,89252
20240311,115300,12537756620,1397,1397,1402,1396,28335
20240311,115200,12498139707,1395,1408,1410,1395,98430
20240311,115100,12360166935,1410,1411,1411,1407,5740
20240311,115000,12352081904,1411,1410,1412,1409,5291
20240311,114900,12344620238,1410,1407,1412,1406,6944
20240311,114800,12334842119,1407,1409,1409,1406,25019
20240311,114700,12299645276,1409,1410,1410,1409,3894
20240311,114600,12294158530,1409,1409,1410,1409,523
20240311,114500,12293421523,1409,1410,1410,1409,9762
20240311,114400,12279665975,1410,1410,1410,1410,1817
20240311,114300,12277104005,1410,1413,1413,1410,700
20240311,114200,12276116972,1413,1411,1413,1410,5300
20240311,114100,12268641743,1411,1411,1413,1411,1908
20240311,114000,12265949455,1413,1413,1413,1413,0
20240311,113900,12265949455,1413,1413,1413,1413,517
20240311,113800,12265218934,1414,1413,1414,1413,1706
20240311,113700,12262808156,1410,1411,1412,1410,1800
20240311,113600,12260270060,1410,1411,1411,1410,4681
20240311,113500,12253665986,1411,1410,1411,1410,8520
20240311,113400,12241648141,1411,1409,1413,1409,7713
20240311,113300,12230767478,1411,1410,1411,1409,2600
20240311,113200,12227102267,1410,1410,1410,1410,35
20240311,113100,12227052917,1410,1409,1410,1406,13871
20240311,113000,12207533351,1407,1408,1408,1406,7019
20240311,112900,12197655966,1408,1409,1409,1405,102737
20240311,112800,12053261939,1410,1412,1412,1410,1063
20240311,112700,12051761109,1412,1411,1412,1407,11133
20240311,112600,12036076042,1411,1412,1416,1410,6702
20240311,112500,12026624109,1411,1416,1417,1411,32564
20240311,112400,11980593388,1417,1416,1417,1415,4205
20240311,112300,11974641029,1416,1416,1417,1416,3562
20240311,112200,11969595252,1416,1416,1417,1416,3883
20240311,112100,11964096909,1416,1417,1417,1415,8077
20240311,112000,11952659278,1417,1417,1417,1416,9446
20240311,111900,11939283311,1417,1418,1418,1417,6407
20240311,111800,11930204155,1418,1420,1420,1418,33377
20240311,111700,11882834667,1420,1420,1420,1420,1701
20240311,111600,11880419247,1421,1421,1421,1421,3002
20240311,111500,11876153405,1421,1420,1421,1420,2751
20240311,111400,11872244714,1420,1419,1422,1419,223
20240311,111300,11871928246,1419,1419,1423,1419,4655
20240311,111200,11865308481,1420,1423,1423,1420,23
20240311,111100,11865275818,1419,1422,1425,1419,17816
20240311,111000,11839946823,1422,1421,1422,1420,5782
20240311,110900,11831727414,1421,1420,1421,1420,638
20240311,110800,11830820880,1420,1423,1423,1419,3378
20240311,110700,11826025551,1423,1423,1424,1420,19115
20240311,110600,11798859744,1423,1419,1425,1419,18844
20240311,110500,11772058876,1420,1420,1420,1419,1080
20240311,110400,11770525376,1421,1418,1421,1418,2551
20240311,110300,11766901885,1417,1419,1423,1417,9490
20240311,110200,11753402283,1423,1423,1429,1418,55348
20240311,110100,11674493902,1422,1414,1423,1414,19077
20240311,110000,11647387150,1416,1413,1416,1411,11352
20240311,105900,11631341858,1413,1413,1413,1411,7199
20240311,105800,11621181471,1413,1413,1414,1411,3757
20240311,105700,11615874090,1413,1410,1413,1410,5342
20240311,105600,11608334064,1407,1407,1408,1406,6277
20240311,105500,11599501691,1407,1407,1408,1406,6674
20240311,105400,11590110871,1408,1407,1408,1406,10536
20240311,105300,11575291692,1410,1407,1410,1406,7346
20240311,105200,11564956671,1407,1410,1412,1405,34246
20240311,105100,11516742572,1412,1410,1414,1409,6540
20240311,105000,11507523635,1409,1408,1410,1408,7159
20240311,104900,11497440720,1408,1410,1410,1408,10748
20240311,104800,11482296953,1410,1412,1412,1410,23145
20240311,104700,11449643968,1412,1414,1414,1412,10173
20240311,104600,11435272696,1414,1414,1414,1414,1489
20240311,104500,11433167250,1417,1415,1417,1414,13356
20240311,104400,11414264805,1415,1414,1415,1413,5647
20240311,104300,11406277870,1414,1414,1416,1414,9529
20240311,104200,11392800843,1413,1414,1415,1413,5019
20240311,104100,11385706607,1415,1417,1417,1413,729
20240311,104000,11384675366,1417,1416,1417,1412,12330
20240311,103900,11367244113,1415,1420,1420,1415,10073
20240311,103800,11352978688,1421,1416,1421,1416,5393
20240311,103700,11345339356,1415,1415,1416,1414,3819
20240311,103600,11339936669,1418,1413,1418,1413,6967
20240311,103500,11330080157,1413,1415,1415,1413,7158
20240311,103400,11319958268,1414,1418,1418,1414,8022
20240311,103300,11308605313,1418,1423,1423,1417,5634
20240311,103200,11300619472,1423,1420,1423,1418,31391
20240311,103100,11255990460,1421,1422,1422,1420,1310
20240311,103000,11254129488,1422,1422,1423,1421,6117
20240311,102900,11245430516,1422,1418,1422,1417,6592
20240311,102800,11236076162,1418,1417,1418,1416,4030
20240311,102700,11230364359,1414,1415,1416,1414,12037
20240311,102600,11213334470,1415,1414,1415,1414,2815
20240311,102500,11209353377,1414,1416,1417,1414,8283
20240311,102400,11197636772,1416,1416,1417,1413,11686
20240311,102300,11181107720,1416,1414,1417,1413,14275
20240311,102200,11160912781,1414,1412,1414,1408,61845
20240311,102100,11073689321,1412,1418,1420,1412,127074
20240311,102000,10893891627,1420,1418,1420,1417,12018
20240311,101900,10876855446,1418,1419,1420,1418,23362
20240311,101800,10843710914,1419,1418,1419,1417,8691
20240311,101700,10831385985,1417,1418,1419,1417,22437
20240311,101600,10799585683,1418,1419,1419,1417,21172
20240311,101500,10769564083,1420,1422,1422,1419,33417
20240311,101400,10722112774,1422,1424,1425,1421,11697
20240311,101300,10705477797,1425,1426,1426,1421,5663
20240311,101200,10697429085,1426,1426,1427,1422,8291
20240311,101100,10685621901,1426,1426,1426,1422,5751
20240311,101000,10677431645,1424,1418,1426,1418,25528
20240311,100900,10641168108,1418,1422,1423,1418,66305
20240311,100800,10546998876,1421,1427,1429,1421,53014
20240311,100700,10471475021,1428,1428,1430,1427,13112
20240311,100600,10452751853,1427,1429,1429,1425,124857
20240311,100500,10274636281,1428,1429,1430,1428,39492
20240311,100400,10218220263,1429,1431,1432,1429,24419
20240311,100300,10183296674,1430,1436,1436,1430,64337
20240311,100200,10091155568,1436,1438,1438,1435,10017
20240311,100100,10076772514,1438,1437,1439,1435,27551
20240311,100000,10037204832,1437,1440,1440,1437,13583
20240311,095900,10017672524,1441,1442,1444,1438,44643
20240311,095800,9953408863,1443,1440,1443,1440,15053
20240311,095700,9931703827,1439,1439,1440,1439,25170
20240311,095600,9895474197,1439,1438,1442,1438,11644
20240311,095500,9878717055,1438,1440,1443,1435,26803
20240311,095400,9840169762,1439,1449,1449,1438,47318
20240311,095300,9771809828,1449,1437,1456,1434,212773
20240311,095200,9464798792,1437,1431,1440,1428,53120
20240311,095100,9388778657,1431,1437,1437,1431,13344
20240311,095000,9369658097,1438,1437,1439,1437,4766
20240311,094900,9362805074,1437,1438,1441,1436,36024
20240311,094800,9310993503,1438,1435,1438,1432,44677
20240311,094700,9246973381,1433,1432,1442,1432,69663
20240311,094600,9146975897,1432,1427,1433,1427,43036
20240311,094500,9085507341,1428,1432,1433,1427,40659
20240311,094400,9027396053,1432,1434,1435,1432,21619
20240311,094300,8996396904,1435,1429,1435,1429,35401
20240311,094200,8945662382,1430,1434,1434,1428,100530
20240311,094100,8801834827,1435,1435,1437,1434,30357
20240311,094000,8758257859,1435,1442,1443,1434,106535
20240311,093900,8605116611,1442,1448,1448,1442,66384
20240311,093800,8509246813,1447,1450,1453,1445,42091
20240311,093700,8448248402,1450,1448,1454,1444,47714
20240311,093600,8379124822,1448,1453,1454,1444,76935
20240311,093500,8267656012,1452,1460,1462,1450,159276
20240311,093400,8035808203,1459,1455,1460,1455,118120
20240311,093300,7863588130,1455,1446,1458,1444,175585
20240311,093200,7608469877,1446,1441,1447,1439,45676
20240311,093100,7542525295,1438,1439,1445,1438,59818
20240311,093000,7456295307,1438,1432,1445,1432,61934
20240311,092900,7367138429,1432,1438,1442,1432,82364
20240311,092800,7248871217,1439,1434,1445,1434,84614
20240311,092700,7126915548,1434,1440,1441,1433,115025
20240311,092600,6961573254,1440,1450,1452,1439,201832
20240311,092500,6670128596,1448,1464,1464,1448,417437
20240311,092400,6063084566,1464,1438,1464,1436,655586
20240311,092300,5112751635,1438,1433,1442,1433,207990
20240311,092200,4813478149,1433,1439,1445,1429,316219
20240311,092100,4358843206,1440,1417,1444,1417,223704
20240311,092000,4038527593,1416,1422,1422,1416,26511
20240311,091900,4000892939,1423,1414,1423,1414,103797
20240311,091800,3853528108,1414,1415,1416,1414,15965
20240311,091700,3830948285,1415,1416,1416,1413,10868
20240311,091600,3815575148,1416,1417,1420,1416,6056
20240311,091500,3806991540,1419,1422,1422,1419,40758
20240311,091400,3749096878,1422,1413,1423,1410,68468
20240311,091300,3652030601,1412,1410,1413,1407,60092
20240311,091200,3567316749,1411,1412,1415,1410,52116
20240311,091100,3493737376,1412,1414,1415,1412,45897
20240311,091000,3428870296,1415,1414,1419,1414,25170
20240311,090900,3393254509,1414,1417,1418,1414,29610
20240311,090800,3351355891,1418,1417,1418,1412,45608
20240311,090700,3286840296,1418,1429,1429,1417,134600
20240311,090600,3095605284,1427,1418,1434,1417,195759
20240311,090500,2816709636,1418,1419,1421,1411,108220
20240311,090400,2663505177,1419,1414,1427,1414,119080
20240311,090300,2494172476,1417,1411,1418,1406,127200
20240311,090200,2314327310,1411,1425,1428,1407,246728
20240311,090100,1963926731,1425,1428,1438,1415,368271
20240311,090000,1439999419,1428,1433,1444,1420,1005231