KissMeData/037950/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192000,2134618730,1328,1328,1328,1328,25315
20240319,191900,2134618730,1328,1328,1328,1328,0
20240319,191800,2134618730,1328,1328,1328,1328,0
20240319,191700,2134618730,1328,1328,1328,1328,0
20240319,191600,2134618730,1328,1328,1328,1328,0
20240319,191500,2134618730,1328,1328,1328,1328,0
20240319,191400,2134618730,1328,1328,1328,1328,0
20240319,191300,2134618730,1328,1328,1328,1328,0
20240319,191200,2134618730,1328,1328,1328,1328,0
20240319,191100,2134618730,1328,1328,1328,1328,0
20240319,191000,2134618730,1328,1328,1328,1328,0
20240319,190900,2134618730,1328,1328,1328,1328,0
20240319,190800,2134618730,1328,1328,1328,1328,0
20240319,190700,2134618730,1328,1328,1328,1328,0
20240319,190600,2134618730,1328,1328,1328,1328,0
20240319,190500,2134618730,1328,1328,1328,1328,0
20240319,190400,2134618730,1328,1328,1328,1328,0
20240319,190300,2134618730,1328,1328,1328,1328,0
20240319,190200,2134618730,1328,1328,1328,1328,0
20240319,190100,2134618730,1328,1328,1328,1328,0
20240319,190000,2134618730,1328,1328,1328,1328,0
20240319,185900,2134618730,1328,1328,1328,1328,0
20240319,185800,2134618730,1328,1328,1328,1328,0
20240319,185700,2134618730,1328,1328,1328,1328,0
20240319,185600,2134618730,1328,1328,1328,1328,0
20240319,185500,2134618730,1328,1328,1328,1328,0
20240319,185400,2134618730,1328,1328,1328,1328,0
20240319,185300,2134618730,1328,1328,1328,1328,0
20240319,185200,2134618730,1328,1328,1328,1328,0
20240319,185100,2134618730,1328,1328,1328,1328,0
20240319,185000,2134618730,1328,1328,1328,1328,25315
20240319,184900,2134618730,1328,1328,1328,1328,0
20240319,184800,2134618730,1328,1328,1328,1328,0
20240319,184700,2134618730,1328,1328,1328,1328,0
20240319,184600,2134618730,1328,1328,1328,1328,0
20240319,184500,2134618730,1328,1328,1328,1328,0
20240319,184400,2134618730,1328,1328,1328,1328,0
20240319,184300,2134618730,1328,1328,1328,1328,0
20240319,184200,2134618730,1328,1328,1328,1328,0
20240319,184100,2134618730,1328,1328,1328,1328,0
20240319,184000,2134618730,1328,1328,1328,1328,0
20240319,183900,2134618730,1328,1328,1328,1328,0
20240319,183800,2134618730,1328,1328,1328,1328,0
20240319,183700,2134618730,1328,1328,1328,1328,0
20240319,183600,2134618730,1328,1328,1328,1328,0
20240319,183500,2134618730,1328,1328,1328,1328,0
20240319,183400,2134618730,1328,1328,1328,1328,0
20240319,183300,2134618730,1328,1328,1328,1328,0
20240319,183200,2134618730,1328,1328,1328,1328,0
20240319,183100,2134618730,1328,1328,1328,1328,0
20240319,183000,2134618730,1328,1328,1328,1328,0
20240319,182900,2134618730,1328,1328,1328,1328,0
20240319,182800,2134618730,1328,1328,1328,1328,0
20240319,182700,2134618730,1328,1328,1328,1328,0
20240319,182600,2134618730,1328,1328,1328,1328,0
20240319,182500,2134618730,1328,1328,1328,1328,0
20240319,182400,2134618730,1328,1328,1328,1328,0
20240319,182300,2134618730,1328,1328,1328,1328,0
20240319,182200,2134618730,1328,1328,1328,1328,0
20240319,182100,2134618730,1328,1328,1328,1328,0
20240319,182000,2134618730,1328,1328,1328,1328,25315
20240319,181900,2134618730,1328,1328,1328,1328,0
20240319,181800,2134618730,1328,1328,1328,1328,0
20240319,181700,2134618730,1328,1328,1328,1328,0
20240319,181600,2134618730,1328,1328,1328,1328,0
20240319,181500,2134618730,1328,1328,1328,1328,0
20240319,181400,2134618730,1328,1328,1328,1328,0
20240319,181300,2134618730,1328,1328,1328,1328,0
20240319,181200,2134618730,1328,1328,1328,1328,0
20240319,181100,2134618730,1328,1328,1328,1328,0
20240319,181000,2134618730,1328,1328,1328,1328,0
20240319,180900,2134618730,1328,1328,1328,1328,0
20240319,180800,2134618730,1328,1328,1328,1328,0
20240319,180700,2134618730,1328,1328,1328,1328,0
20240319,180600,2134618730,1328,1328,1328,1328,0
20240319,180500,2134618730,1328,1328,1328,1328,0
20240319,180400,2134618730,1328,1328,1328,1328,0
20240319,180300,2134618730,1328,1328,1328,1328,0
20240319,180200,2134618730,1328,1328,1328,1328,0
20240319,180100,2134618730,1328,1328,1328,1328,0
20240319,180000,2134618730,1328,1328,1328,1328,0
20240319,175900,2134618730,1328,1328,1328,1328,0
20240319,175800,2134618730,1328,1328,1328,1328,0
20240319,175700,2134618730,1328,1328,1328,1328,0
20240319,175600,2134618730,1328,1328,1328,1328,0
20240319,175500,2134618730,1328,1328,1328,1328,0
20240319,175400,2134618730,1328,1328,1328,1328,0
20240319,175300,2134618730,1328,1328,1328,1328,0
20240319,175200,2134618730,1328,1328,1328,1328,0
20240319,175100,2134618730,1328,1328,1328,1328,0
20240319,175000,2134618730,1328,1328,1328,1328,25315
20240319,174900,2134618730,1328,1328,1328,1328,0
20240319,174800,2134618730,1328,1328,1328,1328,0
20240319,174700,2134618730,1328,1328,1328,1328,0
20240319,174600,2134618730,1328,1328,1328,1328,0
20240319,174500,2134618730,1328,1328,1328,1328,0
20240319,174400,2134618730,1328,1328,1328,1328,0
20240319,174300,2134618730,1328,1328,1328,1328,0
20240319,174200,2134618730,1328,1328,1328,1328,0
20240319,174100,2134618730,1328,1328,1328,1328,0
20240319,174000,2134618730,1328,1328,1328,1328,0
20240319,173900,2134618730,1328,1328,1328,1328,0
20240319,173800,2134618730,1328,1328,1328,1328,0
20240319,173700,2134618730,1328,1328,1328,1328,0
20240319,173600,2134618730,1328,1328,1328,1328,0
20240319,173500,2134618730,1328,1328,1328,1328,0
20240319,173400,2134618730,1328,1328,1328,1328,0
20240319,173300,2134618730,1328,1328,1328,1328,0
20240319,173200,2134618730,1328,1328,1328,1328,0
20240319,173100,2134618730,1328,1328,1328,1328,0
20240319,173000,2134618730,1328,1328,1328,1328,0
20240319,172900,2134618730,1328,1328,1328,1328,0
20240319,172800,2134618730,1328,1328,1328,1328,0
20240319,172700,2134618730,1328,1328,1328,1328,0
20240319,172600,2134618730,1328,1328,1328,1328,0
20240319,172500,2134618730,1328,1328,1328,1328,0
20240319,172400,2134618730,1328,1328,1328,1328,0
20240319,172300,2134618730,1328,1328,1328,1328,0
20240319,172200,2134618730,1328,1328,1328,1328,0
20240319,172100,2134618730,1328,1328,1328,1328,0
20240319,172000,2134618730,1328,1328,1328,1328,25315
20240319,171900,2134618730,1328,1328,1328,1328,0
20240319,171800,2134618730,1328,1328,1328,1328,0
20240319,171700,2134618730,1328,1328,1328,1328,0
20240319,171600,2134618730,1328,1328,1328,1328,0
20240319,171500,2134618730,1328,1328,1328,1328,0
20240319,171400,2134618730,1328,1328,1328,1328,0
20240319,171300,2134618730,1328,1328,1328,1328,0
20240319,171200,2134618730,1328,1328,1328,1328,0
20240319,171100,2134618730,1328,1328,1328,1328,0
20240319,171000,2134618730,1328,1328,1328,1328,0
20240319,170900,2134618730,1328,1328,1328,1328,0
20240319,170800,2134618730,1328,1328,1328,1328,0
20240319,170700,2134618730,1328,1328,1328,1328,0
20240319,170600,2134618730,1328,1328,1328,1328,0
20240319,170500,2134618730,1328,1328,1328,1328,0
20240319,170400,2134618730,1328,1328,1328,1328,0
20240319,170300,2134618730,1328,1328,1328,1328,0
20240319,170200,2134618730,1328,1328,1328,1328,0
20240319,170100,2134618730,1328,1328,1328,1328,0
20240319,170000,2134618730,1328,1328,1328,1328,0
20240319,165900,2134618730,1328,1328,1328,1328,0
20240319,165800,2134618730,1328,1328,1328,1328,0
20240319,165700,2134618730,1328,1328,1328,1328,0
20240319,165600,2134618730,1328,1328,1328,1328,0
20240319,165500,2134618730,1328,1328,1328,1328,0
20240319,165400,2134618730,1328,1328,1328,1328,0
20240319,165300,2134618730,1328,1328,1328,1328,0
20240319,165200,2134618730,1328,1328,1328,1328,0
20240319,165100,2134618730,1328,1328,1328,1328,0
20240319,165000,2134618730,1328,1328,1328,1328,25315
20240319,164900,2134618730,1328,1328,1328,1328,0
20240319,164800,2134618730,1328,1328,1328,1328,0
20240319,164700,2134618730,1328,1328,1328,1328,0
20240319,164600,2134618730,1328,1328,1328,1328,0
20240319,164500,2134618730,1328,1328,1328,1328,0
20240319,164400,2134618730,1328,1328,1328,1328,0
20240319,164300,2134618730,1328,1328,1328,1328,0
20240319,164200,2134618730,1328,1328,1328,1328,0
20240319,164100,2134618730,1328,1328,1328,1328,0
20240319,164000,2134618730,1328,1328,1328,1328,0
20240319,163900,2134618730,1328,1328,1328,1328,0
20240319,163800,2134618730,1328,1328,1328,1328,0
20240319,163700,2134618730,1328,1328,1328,1328,0
20240319,163600,2134618730,1328,1328,1328,1328,0
20240319,163500,2134618730,1328,1328,1328,1328,0
20240319,163400,2134618730,1328,1328,1328,1328,0
20240319,163300,2134618730,1328,1328,1328,1328,0
20240319,163200,2134618730,1328,1328,1328,1328,0
20240319,163100,2134618730,1328,1328,1328,1328,0
20240319,163000,2134618730,1328,1328,1328,1328,0
20240319,162900,2134618730,1328,1328,1328,1328,0
20240319,162800,2134618730,1328,1328,1328,1328,0
20240319,162700,2134618730,1328,1328,1328,1328,0
20240319,162600,2134618730,1328,1328,1328,1328,0
20240319,162500,2134618730,1328,1328,1328,1328,0
20240319,162400,2134618730,1328,1328,1328,1328,0
20240319,162300,2134618730,1328,1328,1328,1328,0
20240319,162200,2134618730,1328,1328,1328,1328,0
20240319,162100,2134618730,1328,1328,1328,1328,0
20240319,162000,2134618730,1328,1328,1328,1328,25315
20240319,161900,2134618730,1328,1328,1328,1328,0
20240319,161800,2134618730,1328,1328,1328,1328,0
20240319,161700,2134618730,1328,1328,1328,1328,0
20240319,161600,2134618730,1328,1328,1328,1328,0
20240319,161500,2134618730,1328,1328,1328,1328,0
20240319,161400,2134618730,1328,1328,1328,1328,0
20240319,161300,2134618730,1328,1328,1328,1328,0
20240319,161200,2134618730,1328,1328,1328,1328,0
20240319,161100,2134618730,1328,1328,1328,1328,0
20240319,161000,2134618730,1328,1328,1328,1328,0
20240319,160900,2134618730,1328,1328,1328,1328,0
20240319,160800,2134618730,1328,1328,1328,1328,0
20240319,160700,2134618730,1328,1328,1328,1328,0
20240319,160600,2134618730,1328,1328,1328,1328,0
20240319,160500,2134618730,1328,1328,1328,1328,0
20240319,160400,2134618730,1328,1328,1328,1328,0
20240319,160300,2134618730,1328,1328,1328,1328,0
20240319,160200,2134618730,1328,1328,1328,1328,0
20240319,160100,2134618730,1328,1328,1328,1328,0
20240319,160000,2134618730,1328,1328,1328,1328,0
20240319,155900,2134618730,1328,1328,1328,1328,0
20240319,155800,2134618730,1328,1328,1328,1328,0
20240319,155700,2134618730,1328,1328,1328,1328,0
20240319,155600,2134618730,1328,1328,1328,1328,0
20240319,155500,2134618730,1328,1328,1328,1328,0
20240319,155400,2134618730,1328,1328,1328,1328,0
20240319,155300,2134618730,1328,1328,1328,1328,0
20240319,155200,2134618730,1328,1328,1328,1328,0
20240319,155100,2134618730,1328,1328,1328,1328,0
20240319,155000,2134618730,1328,1328,1328,1328,25315
20240319,154900,2134618730,1328,1328,1328,1328,0
20240319,154800,2134618730,1328,1328,1328,1328,0
20240319,154700,2134618730,1328,1328,1328,1328,0
20240319,154600,2134618730,1328,1328,1328,1328,0
20240319,154500,2134618730,1328,1328,1328,1328,0
20240319,154400,2134618730,1328,1328,1328,1328,0
20240319,154300,2134618730,1328,1328,1328,1328,0
20240319,154200,2134618730,1328,1328,1328,1328,0
20240319,154100,2134618730,1328,1328,1328,1328,0
20240319,154000,2134618730,1328,1328,1328,1328,0
20240319,153900,2134618730,1328,1328,1328,1328,0
20240319,153800,2134618730,1328,1328,1328,1328,0
20240319,153700,2134618730,1328,1328,1328,1328,0
20240319,153600,2134618730,1328,1328,1328,1328,0
20240319,153500,2134618730,1328,1328,1328,1328,0
20240319,153400,2134618730,1328,1328,1328,1328,0
20240319,153300,2134618730,1328,1328,1328,1328,0
20240319,153200,2134618730,1328,1328,1328,1328,0
20240319,153100,2134618730,1328,1328,1328,1328,0
20240319,153000,2134618730,1328,1328,1328,1328,25315
20240319,152900,2101000410,1329,1329,1329,1329,0
20240319,152800,2101000410,1329,1329,1329,1329,0
20240319,152700,2101000410,1329,1329,1329,1329,0
20240319,152600,2101000410,1329,1329,1329,1329,0
20240319,152500,2101000410,1329,1329,1329,1329,0
20240319,152400,2101000410,1329,1329,1329,1329,0
20240319,152300,2101000410,1329,1329,1329,1329,0
20240319,152200,2101000410,1329,1329,1329,1329,0
20240319,152100,2101000410,1329,1329,1329,1329,0
20240319,152000,2101000410,1329,1329,1329,1329,0
20240319,151900,2101000410,1329,1331,1331,1329,6423
20240319,151800,2092463968,1331,1331,1332,1331,2371
20240319,151700,2089308165,1332,1330,1332,1329,5030
20240319,151600,2082619867,1329,1330,1330,1329,3340
20240319,151500,2078178073,1331,1330,1332,1330,119
20240319,151400,2078019591,1330,1329,1330,1329,1373
20240319,151300,2076194677,1329,1331,1332,1329,4246
20240319,151200,2070550015,1332,1333,1335,1331,2276
20240319,151100,2067515111,1333,1331,1333,1331,1904
20240319,151000,2064980647,1333,1333,1333,1333,527
20240319,150900,2064278156,1333,1333,1333,1333,1
20240319,150800,2064276823,1329,1334,1334,1329,340
20240319,150700,2063824818,1329,1335,1335,1328,10406
20240319,150600,2049992035,1334,1334,1334,1334,1637
20240319,150500,2047808277,1333,1330,1334,1330,6393
20240319,150400,2039301566,1332,1331,1332,1330,2314
20240319,150300,2036222131,1330,1329,1330,1329,5105
20240319,150200,2029434655,1330,1330,1330,1330,515
20240319,150100,2028749705,1328,1329,1330,1328,4690
20240319,150000,2022519969,1329,1330,1330,1329,1229
20240319,145900,2020886618,1330,1330,1330,1330,2302
20240319,145800,2017824958,1331,1331,1331,1331,1
20240319,145700,2017823627,1330,1332,1332,1330,3545
20240319,145600,2013104963,1330,1330,1330,1330,500
20240319,145500,2012439963,1330,1333,1333,1330,13075
20240319,145400,1995039086,1333,1333,1333,1333,2551
20240319,145300,1991638603,1334,1335,1335,1333,2146
20240319,145200,1988775039,1335,1334,1335,1334,1087
20240319,145100,1987324979,1334,1334,1335,1334,6726
20240319,145000,1978352494,1334,1335,1335,1334,2148
20240319,144900,1975486559,1335,1335,1335,1333,4868
20240319,144800,1968991796,1334,1334,1335,1334,1724
20240319,144700,1966690878,1335,1334,1335,1334,888
20240319,144600,1965505399,1334,1335,1335,1334,1128
20240319,144500,1964000573,1335,1334,1335,1334,167
20240319,144400,1963777790,1335,1333,1335,1333,2261
20240319,144300,1960760049,1333,1333,1334,1333,1786
20240319,144200,1958379310,1333,1333,1335,1333,426
20240319,144100,1957811288,1334,1333,1334,1333,3065
20240319,144000,1953724975,1334,1333,1334,1333,254
20240319,143900,1953386389,1334,1333,1334,1333,607
20240319,143800,1952576751,1334,1332,1334,1332,351
20240319,143700,1952108967,1332,1333,1333,1332,2338
20240319,143600,1948993064,1333,1332,1334,1332,2341
20240319,143500,1945874439,1332,1333,1333,1332,189
20240319,143400,1945622687,1333,1333,1334,1332,1402
20240319,143300,1943753925,1334,1334,1334,1334,781
20240319,143200,1942712071,1335,1334,1335,1334,3291
20240319,143100,1938321873,1335,1333,1335,1333,535
20240319,143000,1937608403,1334,1334,1335,1334,1128
20240319,142900,1936103649,1334,1335,1335,1334,430
20240319,142800,1935529657,1335,1335,1335,1335,701
20240319,142700,1934593822,1336,1336,1336,1336,602
20240319,142600,1933789550,1336,1334,1336,1334,2907
20240319,142500,1929906919,1335,1335,1335,1335,610
20240319,142400,1929092569,1334,1331,1334,1331,2278
20240319,142300,1926055431,1331,1330,1331,1330,2701
20240319,142200,1922462999,1331,1333,1333,1331,3790
20240319,142100,1917416370,1333,1334,1334,1333,841
20240319,142000,1916295097,1334,1334,1334,1334,66
20240319,141900,1916207053,1335,1335,1335,1335,40
20240319,141800,1916153653,1335,1335,1335,1335,858
20240319,141700,1915008223,1335,1335,1335,1335,0
20240319,141600,1915008223,1335,1335,1335,1335,589
20240319,141500,1914221908,1336,1334,1336,1333,1620
20240319,141400,1912060598,1335,1335,1335,1335,0
20240319,141300,1912060598,1335,1335,1335,1334,3468
20240319,141200,1907430819,1335,1333,1335,1333,6158
20240319,141100,1899222135,1332,1332,1332,1331,1356
20240319,141000,1897416348,1331,1331,1332,1331,110
20240319,140900,1897269937,1332,1332,1332,1332,2
20240319,140800,1897267273,1332,1332,1333,1332,504
20240319,140700,1896595944,1333,1332,1333,1332,31
20240319,140600,1896554641,1332,1333,1333,1332,2692
20240319,140500,1892968895,1333,1331,1333,1331,2406
20240319,140400,1889764555,1332,1332,1332,1331,151
20240319,140300,1889563523,1332,1332,1333,1331,3088
20240319,140200,1885451652,1333,1332,1333,1332,347
20240319,140100,1884989447,1333,1333,1333,1333,5
20240319,140000,1884982782,1333,1330,1333,1330,198
20240319,135900,1884719439,1333,1330,1333,1330,2507
20240319,135800,1881380988,1332,1330,1332,1330,410
20240319,135700,1880835468,1332,1331,1332,1331,121
20240319,135600,1880674416,1331,1328,1331,1328,1337
20240319,135500,1878897001,1329,1329,1329,1328,708
20240319,135400,1877956116,1329,1330,1330,1329,1125
20240319,135300,1876460988,1329,1329,1329,1329,363
20240319,135200,1875978561,1329,1328,1330,1328,44
20240319,135100,1875920084,1330,1330,1330,1330,33
20240319,135000,1875876194,1330,1329,1330,1327,4902
20240319,134900,1869366706,1330,1330,1333,1330,2434
20240319,134800,1866129483,1330,1333,1333,1330,2800
20240319,134700,1862404533,1333,1332,1333,1332,225
20240319,134600,1862104708,1330,1331,1331,1330,3137
20240319,134500,1857932278,1331,1334,1334,1331,604
20240319,134400,1857128342,1334,1332,1334,1332,1379
20240319,134300,1855289456,1331,1331,1331,1331,1193
20240319,134200,1853701573,1330,1329,1330,1328,5160
20240319,134100,1846843934,1329,1328,1329,1328,103
20240319,134000,1846707148,1329,1330,1330,1328,1934
20240319,133900,1844138793,1328,1328,1330,1328,773
20240319,133800,1843112147,1330,1328,1330,1328,428
20240319,133700,1842543663,1328,1329,1330,1328,777
20240319,133600,1841511317,1328,1328,1329,1328,691
20240319,133500,1840593667,1328,1327,1328,1326,11914
20240319,133400,1824792129,1327,1328,1328,1327,2307
20240319,133300,1821730729,1327,1327,1327,1327,1937
20240319,133200,1819160330,1327,1328,1330,1327,5388
20240319,133100,1812005201,1331,1329,1331,1329,128
20240319,133000,1811835087,1329,1329,1331,1329,1122
20240319,132900,1810343947,1331,1332,1332,1329,503
20240319,132800,1809675455,1328,1331,1334,1328,8340
20240319,132700,1798586073,1335,1333,1335,1332,5697
20240319,132600,1790993823,1334,1333,1334,1333,204
20240319,132500,1790721890,1333,1332,1333,1332,959
20240319,132400,1789444501,1333,1331,1333,1330,10082
20240319,132300,1776025623,1331,1331,1331,1330,12641
20240319,132200,1759202172,1331,1327,1331,1327,11307
20240319,132100,1744160214,1329,1335,1335,1325,27674
20240319,132000,1707365492,1335,1333,1335,1333,863
20240319,131900,1706214995,1333,1335,1335,1333,7218
20240319,131800,1696584511,1336,1338,1338,1336,15318
20240319,131700,1676105541,1340,1339,1340,1338,2932
20240319,131600,1672179733,1339,1339,1339,1339,1607
20240319,131500,1670027960,1340,1339,1340,1339,140
20240319,131400,1669840499,1337,1343,1343,1337,26142
20240319,131300,1634855901,1340,1342,1343,1340,4198
20240319,131200,1629228074,1342,1341,1342,1341,216
20240319,131100,1628938293,1341,1341,1341,1340,697
20240319,131000,1628003638,1341,1342,1343,1341,11707
20240319,130900,1612293547,1343,1343,1343,1343,5739
20240319,130800,1604586070,1343,1344,1344,1343,2319
20240319,130700,1601471616,1344,1344,1344,1344,3706
20240319,130600,1596490752,1344,1345,1345,1344,378
20240319,130500,1595982647,1345,1345,1345,1344,200
20240319,130400,1595713758,1345,1345,1345,1344,207
20240319,130300,1595435512,1345,1345,1345,1345,1
20240319,130200,1595434167,1346,1346,1346,1346,165
20240319,130100,1595212077,1347,1345,1347,1344,465
20240319,130000,1594586877,1346,1345,1346,1344,1861
20240319,125900,1592083846,1346,1345,1346,1345,1410
20240319,125800,1590187391,1346,1346,1346,1345,2389
20240319,125700,1586974183,1347,1345,1347,1345,1776
20240319,125600,1584585453,1346,1346,1347,1346,5486
20240319,125500,1577201247,1347,1348,1348,1347,7682
20240319,125400,1566851198,1348,1351,1351,1348,11897
20240319,125300,1550799599,1351,1351,1352,1351,1949
20240319,125200,1548166495,1351,1352,1352,1350,3270
20240319,125100,1543746558,1352,1352,1353,1352,106
20240319,125000,1543603241,1353,1351,1353,1350,4466
20240319,124900,1537562631,1352,1350,1352,1350,746
20240319,124800,1536554865,1349,1348,1349,1348,424
20240319,124700,1535982938,1350,1347,1350,1347,221
20240319,124600,1535685030,1347,1350,1350,1347,7504
20240319,124500,1525564834,1350,1349,1350,1349,850
20240319,124400,1524418112,1349,1349,1349,1348,624
20240319,124300,1523576505,1348,1349,1350,1348,2704
20240319,124200,1519930184,1350,1350,1350,1350,1130
20240319,124100,1518404684,1350,1351,1351,1350,250
20240319,124000,1518066984,1351,1350,1351,1350,4404
20240319,123900,1512120137,1350,1349,1350,1349,2838
20240319,123800,1508289684,1349,1349,1349,1348,1838
20240319,123700,1505810862,1350,1352,1352,1350,4695
20240319,123600,1499469395,1352,1352,1352,1351,2955
20240319,123500,1495474285,1351,1352,1352,1351,1822
20240319,123400,1493011163,1352,1353,1353,1351,3598
20240319,123300,1488147119,1353,1354,1354,1353,1323
20240319,123200,1486356950,1354,1353,1354,1353,716
20240319,123100,1485387686,1353,1353,1355,1353,164
20240319,123000,1485165760,1353,1353,1356,1353,2578
20240319,122900,1481677596,1353,1357,1357,1353,773
20240319,122800,1480631681,1354,1359,1359,1354,10922
20240319,122700,1465828183,1360,1352,1360,1350,30677
20240319,122600,1424195322,1351,1350,1351,1350,2074
20240319,122500,1421393425,1350,1350,1350,1349,5915
20240319,122400,1413409075,1350,1349,1350,1347,2145
20240319,122300,1410517115,1345,1348,1349,1345,1888
20240319,122200,1407972366,1347,1347,1347,1346,911
20240319,122100,1406745398,1346,1347,1347,1346,2037
20240319,122000,1404001665,1346,1346,1346,1346,164
20240319,121900,1403780921,1346,1345,1346,1345,131
20240319,121800,1403604720,1345,1345,1347,1345,730
20240319,121700,1402622860,1345,1347,1347,1345,4580
20240319,121600,1396454606,1347,1345,1347,1345,636
20240319,121500,1395598028,1344,1344,1344,1344,53
20240319,121400,1395526796,1344,1345,1345,1344,1894
20240319,121300,1392979494,1344,1344,1345,1344,1006
20240319,121200,1391627425,1344,1345,1345,1344,5344
20240319,121100,1384440669,1347,1347,1347,1347,77
20240319,121000,1384336950,1347,1346,1347,1346,23
20240319,120900,1384305970,1345,1344,1345,1344,4
20240319,120800,1384300593,1344,1344,1344,1344,47
20240319,120700,1384237425,1344,1344,1344,1344,1
20240319,120600,1384236081,1346,1346,1346,1346,143
20240319,120500,1384043603,1344,1345,1345,1344,594
20240319,120400,1383244793,1345,1347,1347,1345,2157
20240319,120300,1380340720,1347,1347,1347,1347,12
20240319,120200,1380324556,1345,1345,1347,1344,387
20240319,120100,1379804334,1347,1347,1347,1347,100
20240319,120000,1379669634,1347,1347,1347,1347,5
20240319,115900,1379662899,1345,1345,1345,1345,6309
20240319,115800,1371177294,1346,1346,1347,1346,646
20240319,115700,1370307773,1346,1347,1348,1346,2975
20240319,115600,1366300601,1347,1347,1347,1347,149
20240319,115500,1366099898,1347,1347,1347,1347,30
20240319,115400,1366059488,1349,1349,1349,1347,3898
20240319,115300,1360804847,1350,1351,1351,1350,723
20240319,115200,1359828130,1351,1349,1351,1349,15618
20240319,115100,1338748323,1348,1350,1350,1348,4020
20240319,115000,1333327332,1350,1350,1350,1350,1001
20240319,114900,1331975982,1350,1349,1350,1349,1504
20240319,114800,1329945711,1350,1350,1350,1349,1200
20240319,114700,1328326903,1349,1349,1349,1349,764
20240319,114600,1327296267,1349,1350,1350,1349,136
20240319,114500,1327112767,1350,1351,1351,1350,6044
20240319,114400,1318952622,1351,1350,1351,1350,1910
20240319,114300,1316374117,1350,1350,1350,1350,5
20240319,114200,1316367367,1350,1349,1350,1349,1105
20240319,114100,1314875620,1350,1350,1350,1350,1300
20240319,114000,1313120620,1350,1350,1350,1350,1732
20240319,113900,1310782420,1349,1350,1350,1349,1977
20240319,113800,1308114707,1350,1350,1350,1350,1530
20240319,113700,1306049207,1350,1350,1350,1350,0
20240319,113600,1306049207,1350,1351,1351,1350,1694
20240319,113500,1303761307,1350,1350,1351,1349,7097
20240319,113400,1294179142,1349,1350,1350,1349,1901
20240319,113300,1291614692,1350,1348,1350,1348,5180
20240319,113200,1284629222,1347,1347,1347,1347,45
20240319,113100,1284568607,1346,1346,1346,1346,110
20240319,113000,1284420547,1345,1349,1349,1345,1720
20240319,112900,1282105111,1347,1349,1349,1347,26
20240319,112800,1282070039,1347,1348,1348,1347,1355
20240319,112700,1280243599,1347,1346,1347,1346,1394
20240319,112600,1278366237,1346,1344,1346,1344,1010
20240319,112500,1277007883,1345,1345,1345,1345,355
20240319,112400,1276530408,1344,1343,1344,1343,185
20240319,112300,1276281868,1343,1343,1343,1343,593
20240319,112200,1275485469,1345,1345,1345,1345,1
20240319,112100,1275484124,1345,1345,1345,1342,1091
20240319,112000,1274019703,1342,1342,1342,1342,100
20240319,111900,1273885503,1343,1343,1343,1343,850
20240319,111800,1272743953,1345,1344,1345,1344,203
20240319,111700,1272471111,1344,1344,1344,1344,20
20240319,111600,1272444231,1344,1343,1344,1343,2200
20240319,111500,1269489431,1343,1344,1344,1343,2988
20240319,111400,1265476490,1344,1344,1345,1343,305
20240319,111300,1265066759,1344,1345,1345,1344,3520
20240319,111200,1260335867,1344,1345,1345,1344,781
20240319,111100,1259286165,1346,1344,1347,1344,737
20240319,111000,1258294184,1344,1345,1345,1344,2725
20240319,110900,1254629686,1346,1346,1347,1345,1190
20240319,110800,1253027791,1346,1346,1346,1346,0
20240319,110700,1253027791,1346,1346,1346,1345,453
20240319,110600,1252418163,1346,1346,1346,1346,1358
20240319,110500,1250590295,1345,1346,1346,1345,3266
20240319,110400,1246195766,1346,1346,1346,1346,405
20240319,110300,1245650636,1345,1346,1346,1345,2815
20240319,110200,1241862143,1348,1349,1349,1348,3302
20240319,110100,1237411042,1348,1350,1350,1348,8197
20240319,110000,1226356363,1350,1350,1350,1350,1050
20240319,105900,1224938863,1350,1349,1350,1349,1410
20240319,105800,1223036663,1349,1348,1351,1348,2003
20240319,105700,1220335604,1348,1349,1351,1348,6979
20240319,105600,1210921128,1349,1347,1349,1347,368
20240319,105500,1210425159,1348,1345,1348,1344,417
20240319,105400,1209864384,1344,1347,1347,1344,16364
20240319,105300,1187867176,1347,1348,1348,1347,1502
20240319,105200,1185842982,1348,1349,1349,1348,2867
20240319,105100,1181978264,1349,1350,1350,1348,2206
20240319,105000,1179003266,1349,1349,1350,1349,1401
20240319,104900,1177113312,1349,1348,1349,1348,127
20240319,104800,1176942043,1348,1348,1348,1348,1057
20240319,104700,1175517207,1348,1350,1350,1348,1021
20240319,104600,1174138889,1350,1346,1350,1345,1138
20240319,104500,1172607954,1346,1349,1350,1346,302
20240319,104400,1172200664,1349,1344,1349,1344,302
20240319,104300,1171793271,1343,1345,1345,1343,812
20240319,104200,1170702652,1344,1352,1352,1344,6389
20240319,104100,1162095337,1351,1352,1352,1350,3818
20240319,104000,1156939116,1353,1352,1353,1351,193
20240319,103900,1156678234,1351,1355,1355,1351,6132
20240319,103800,1148384886,1354,1355,1356,1353,13405
20240319,103700,1130223240,1355,1360,1360,1355,9256
20240319,103600,1117659478,1360,1360,1362,1358,18900
20240319,103500,1091951414,1361,1353,1361,1352,29320
20240319,103400,1052169221,1352,1352,1354,1352,4363
20240319,103300,1046268445,1352,1349,1352,1349,5430
20240319,103200,1038931226,1350,1349,1350,1349,1351
20240319,103100,1037108101,1349,1349,1349,1348,2237
20240319,103000,1034090422,1350,1353,1353,1349,8742
20240319,102900,1022292434,1350,1351,1353,1350,7111
20240319,102800,1012682312,1351,1354,1355,1351,11852
20240319,102700,996638547,1354,1349,1354,1349,52336
20240319,102600,925900661,1349,1345,1349,1345,12378
20240319,102500,909217941,1340,1345,1345,1340,301
20240319,102400,908814596,1340,1339,1343,1339,12910
20240319,102300,891495684,1339,1339,1339,1339,88
20240319,102200,891377852,1338,1340,1341,1338,412
20240319,102100,890825667,1340,1340,1340,1340,381
20240319,102000,890315127,1341,1341,1341,1341,1
20240319,101900,890313786,1341,1341,1341,1341,4
20240319,101800,890308422,1341,1341,1341,1341,0
20240319,101700,890308422,1341,1341,1341,1341,1144
20240319,101600,888774318,1341,1341,1341,1341,1424
20240319,101500,886864734,1341,1338,1341,1337,1247
20240319,101400,885197228,1338,1338,1342,1338,2710
20240319,101300,881571208,1338,1338,1339,1338,4577
20240319,101200,875446960,1342,1338,1342,1338,295
20240319,101100,875052230,1342,1337,1342,1337,86
20240319,101000,874937213,1337,1338,1338,1337,2604
20240319,100900,871455165,1337,1337,1337,1337,481
20240319,100800,870812068,1337,1340,1340,1336,9401
20240319,100700,858233743,1342,1342,1342,1340,926
20240319,100600,856991964,1342,1341,1342,1341,105
20240319,100500,856851154,1343,1340,1343,1340,257
20240319,100400,856506759,1340,1343,1343,1340,5609
20240319,100300,848988084,1343,1343,1343,1342,108
20240319,100200,848843140,1343,1343,1343,1342,540
20240319,100100,848118451,1342,1342,1342,1342,427
20240319,100000,847545417,1342,1342,1342,1342,623
20240319,095900,846709351,1342,1343,1343,1342,1192
20240319,095800,845108695,1343,1343,1343,1343,529
20240319,095700,844398248,1342,1342,1342,1342,1040
20240319,095600,843002568,1343,1344,1344,1343,575
20240319,095500,842230311,1345,1344,1345,1344,1178
20240319,095400,840646167,1344,1344,1344,1343,471
20240319,095300,840013228,1344,1345,1345,1343,709
20240319,095200,839060212,1344,1345,1345,1344,1906
20240319,095100,836498144,1345,1344,1345,1344,193
20240319,095000,836238602,1344,1343,1344,1343,607
20240319,094900,835423294,1340,1345,1345,1340,3699
20240319,094800,830461349,1345,1345,1345,1345,500
20240319,094700,829788849,1346,1345,1346,1344,1490
20240319,094600,827785055,1345,1345,1345,1345,679
20240319,094500,826871800,1345,1345,1347,1344,3662
20240319,094400,821942892,1345,1337,1345,1337,22795
20240319,094300,791382481,1337,1338,1338,1337,4213
20240319,094200,785746883,1338,1340,1340,1338,10117
20240319,094100,772205523,1342,1344,1344,1341,2553
20240319,094000,768780304,1344,1344,1344,1344,1355
20240319,093900,766959184,1344,1344,1344,1342,870
20240319,093800,765790664,1344,1346,1346,1344,6078
20240319,093700,757619665,1346,1347,1347,1345,13820
20240319,093600,739006463,1347,1346,1347,1344,3270
20240319,093500,734610565,1347,1344,1347,1344,3907
20240319,093400,729359023,1344,1340,1344,1340,3531
20240319,093300,724616752,1341,1344,1344,1341,11932
20240319,093200,708601393,1345,1344,1348,1344,12537
20240319,093100,691724974,1345,1349,1351,1345,9539
20240319,093000,678856263,1349,1337,1350,1337,25945
20240319,092900,644029373,1338,1344,1344,1338,5221
20240319,092800,637032753,1342,1342,1344,1341,758
20240319,092700,636015504,1342,1343,1345,1342,3165
20240319,092600,631763315,1343,1341,1343,1341,3086
20240319,092500,627621735,1340,1338,1340,1338,4669
20240319,092400,621369301,1340,1339,1340,1338,1422
20240319,092300,619466241,1340,1340,1341,1338,7172
20240319,092200,609855526,1335,1338,1338,1335,13618
20240319,092100,591664129,1338,1338,1341,1337,14635
20240319,092000,572067420,1338,1339,1339,1338,7856
20240319,091900,561548291,1339,1337,1339,1337,3551
20240319,091800,556796307,1337,1338,1339,1336,15108
20240319,091700,536594346,1338,1340,1340,1338,14777
20240319,091600,516811754,1339,1340,1340,1338,8342
20240319,091500,505643209,1341,1342,1343,1341,9343
20240319,091400,493099254,1342,1343,1344,1342,6195
20240319,091300,484778179,1343,1348,1348,1343,2982
20240319,091200,480767770,1346,1354,1355,1346,21405
20240319,091100,451847906,1355,1345,1355,1345,33180
20240319,091000,407067201,1346,1348,1348,1344,44872
20240319,090900,346687210,1347,1342,1348,1342,30470
20240319,090800,305720300,1342,1340,1342,1338,29405
20240319,090700,266309895,1340,1341,1341,1338,19129
20240319,090600,240682902,1341,1332,1342,1332,47046
20240319,090500,177765360,1331,1326,1332,1325,28540
20240319,090400,139811156,1324,1328,1329,1324,25808
20240319,090300,105588449,1328,1329,1330,1328,16357
20240319,090200,83851139,1329,1326,1329,1326,11796
20240319,090100,68192805,1326,1329,1330,1324,8151
20240319,090000,57372529,1329,1322,1331,1322,40262