KissMeData/037950/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192000,4308938988,1343,1343,1343,1343,45919
20240321,191900,4308938988,1343,1343,1343,1343,0
20240321,191800,4308938988,1343,1343,1343,1343,0
20240321,191700,4308938988,1343,1343,1343,1343,0
20240321,191600,4308938988,1343,1343,1343,1343,0
20240321,191500,4308938988,1343,1343,1343,1343,0
20240321,191400,4308938988,1343,1343,1343,1343,0
20240321,191300,4308938988,1343,1343,1343,1343,0
20240321,191200,4308938988,1343,1343,1343,1343,0
20240321,191100,4308938988,1343,1343,1343,1343,0
20240321,191000,4308938988,1343,1343,1343,1343,0
20240321,190900,4308938988,1343,1343,1343,1343,0
20240321,190800,4308938988,1343,1343,1343,1343,0
20240321,190700,4308938988,1343,1343,1343,1343,0
20240321,190600,4308938988,1343,1343,1343,1343,0
20240321,190500,4308938988,1343,1343,1343,1343,0
20240321,190400,4308938988,1343,1343,1343,1343,0
20240321,190300,4308938988,1343,1343,1343,1343,0
20240321,190200,4308938988,1343,1343,1343,1343,0
20240321,190100,4308938988,1343,1343,1343,1343,0
20240321,190000,4308938988,1343,1343,1343,1343,0
20240321,185900,4308938988,1343,1343,1343,1343,0
20240321,185800,4308938988,1343,1343,1343,1343,0
20240321,185700,4308938988,1343,1343,1343,1343,0
20240321,185600,4308938988,1343,1343,1343,1343,0
20240321,185500,4308938988,1343,1343,1343,1343,0
20240321,185400,4308938988,1343,1343,1343,1343,0
20240321,185300,4308938988,1343,1343,1343,1343,0
20240321,185200,4308938988,1343,1343,1343,1343,0
20240321,185100,4308938988,1343,1343,1343,1343,0
20240321,185000,4308938988,1343,1343,1343,1343,45919
20240321,184900,4308938988,1343,1343,1343,1343,0
20240321,184800,4308938988,1343,1343,1343,1343,0
20240321,184700,4308938988,1343,1343,1343,1343,0
20240321,184600,4308938988,1343,1343,1343,1343,0
20240321,184500,4308938988,1343,1343,1343,1343,0
20240321,184400,4308938988,1343,1343,1343,1343,0
20240321,184300,4308938988,1343,1343,1343,1343,0
20240321,184200,4308938988,1343,1343,1343,1343,0
20240321,184100,4308938988,1343,1343,1343,1343,0
20240321,184000,4308938988,1343,1343,1343,1343,0
20240321,183900,4308938988,1343,1343,1343,1343,0
20240321,183800,4308938988,1343,1343,1343,1343,0
20240321,183700,4308938988,1343,1343,1343,1343,0
20240321,183600,4308938988,1343,1343,1343,1343,0
20240321,183500,4308938988,1343,1343,1343,1343,0
20240321,183400,4308938988,1343,1343,1343,1343,0
20240321,183300,4308938988,1343,1343,1343,1343,0
20240321,183200,4308938988,1343,1343,1343,1343,0
20240321,183100,4308938988,1343,1343,1343,1343,0
20240321,183000,4308938988,1343,1343,1343,1343,0
20240321,182900,4308938988,1343,1343,1343,1343,0
20240321,182800,4308938988,1343,1343,1343,1343,0
20240321,182700,4308938988,1343,1343,1343,1343,0
20240321,182600,4308938988,1343,1343,1343,1343,0
20240321,182500,4308938988,1343,1343,1343,1343,0
20240321,182400,4308938988,1343,1343,1343,1343,0
20240321,182300,4308938988,1343,1343,1343,1343,0
20240321,182200,4308938988,1343,1343,1343,1343,0
20240321,182100,4308938988,1343,1343,1343,1343,0
20240321,182000,4308938988,1343,1343,1343,1343,45919
20240321,181900,4308938988,1343,1343,1343,1343,0
20240321,181800,4308938988,1343,1343,1343,1343,0
20240321,181700,4308938988,1343,1343,1343,1343,0
20240321,181600,4308938988,1343,1343,1343,1343,0
20240321,181500,4308938988,1343,1343,1343,1343,0
20240321,181400,4308938988,1343,1343,1343,1343,0
20240321,181300,4308938988,1343,1343,1343,1343,0
20240321,181200,4308938988,1343,1343,1343,1343,0
20240321,181100,4308938988,1343,1343,1343,1343,0
20240321,181000,4308938988,1343,1343,1343,1343,0
20240321,180900,4308938988,1343,1343,1343,1343,0
20240321,180800,4308938988,1343,1343,1343,1343,0
20240321,180700,4308938988,1343,1343,1343,1343,0
20240321,180600,4308938988,1343,1343,1343,1343,0
20240321,180500,4308938988,1343,1343,1343,1343,0
20240321,180400,4308938988,1343,1343,1343,1343,0
20240321,180300,4308938988,1343,1343,1343,1343,0
20240321,180200,4308938988,1343,1343,1343,1343,0
20240321,180100,4308938988,1343,1343,1343,1343,0
20240321,180000,4308938988,1343,1343,1343,1343,0
20240321,175900,4308938988,1343,1343,1343,1343,0
20240321,175800,4308938988,1343,1343,1343,1343,0
20240321,175700,4308938988,1343,1343,1343,1343,0
20240321,175600,4308938988,1343,1343,1343,1343,0
20240321,175500,4308938988,1343,1343,1343,1343,0
20240321,175400,4308938988,1343,1343,1343,1343,0
20240321,175300,4308938988,1343,1343,1343,1343,0
20240321,175200,4308938988,1343,1343,1343,1343,0
20240321,175100,4308938988,1343,1343,1343,1343,0
20240321,175000,4308938988,1343,1343,1343,1343,45919
20240321,174900,4308938988,1343,1343,1343,1343,0
20240321,174800,4308938988,1343,1343,1343,1343,0
20240321,174700,4308938988,1343,1343,1343,1343,0
20240321,174600,4308938988,1343,1343,1343,1343,0
20240321,174500,4308938988,1343,1343,1343,1343,0
20240321,174400,4308938988,1343,1343,1343,1343,0
20240321,174300,4308938988,1343,1343,1343,1343,0
20240321,174200,4308938988,1343,1343,1343,1343,0
20240321,174100,4308938988,1343,1343,1343,1343,0
20240321,174000,4308938988,1343,1343,1343,1343,0
20240321,173900,4308938988,1343,1343,1343,1343,0
20240321,173800,4308938988,1343,1343,1343,1343,0
20240321,173700,4308938988,1343,1343,1343,1343,0
20240321,173600,4308938988,1343,1343,1343,1343,0
20240321,173500,4308938988,1343,1343,1343,1343,0
20240321,173400,4308938988,1343,1343,1343,1343,0
20240321,173300,4308938988,1343,1343,1343,1343,0
20240321,173200,4308938988,1343,1343,1343,1343,0
20240321,173100,4308938988,1343,1343,1343,1343,0
20240321,173000,4308938988,1343,1343,1343,1343,0
20240321,172900,4308938988,1343,1343,1343,1343,0
20240321,172800,4308938988,1343,1343,1343,1343,0
20240321,172700,4308938988,1343,1343,1343,1343,0
20240321,172600,4308938988,1343,1343,1343,1343,0
20240321,172500,4308938988,1343,1343,1343,1343,0
20240321,172400,4308938988,1343,1343,1343,1343,0
20240321,172300,4308938988,1343,1343,1343,1343,0
20240321,172200,4308938988,1343,1343,1343,1343,0
20240321,172100,4308938988,1343,1343,1343,1343,0
20240321,172000,4308938988,1343,1343,1343,1343,45919
20240321,171900,4308938988,1343,1343,1343,1343,0
20240321,171800,4308938988,1343,1343,1343,1343,0
20240321,171700,4308938988,1343,1343,1343,1343,0
20240321,171600,4308938988,1343,1343,1343,1343,0
20240321,171500,4308938988,1343,1343,1343,1343,0
20240321,171400,4308938988,1343,1343,1343,1343,0
20240321,171300,4308938988,1343,1343,1343,1343,0
20240321,171200,4308938988,1343,1343,1343,1343,0
20240321,171100,4308938988,1343,1343,1343,1343,0
20240321,171000,4308938988,1343,1343,1343,1343,0
20240321,170900,4308938988,1343,1343,1343,1343,0
20240321,170800,4308938988,1343,1343,1343,1343,0
20240321,170700,4308938988,1343,1343,1343,1343,0
20240321,170600,4308938988,1343,1343,1343,1343,0
20240321,170500,4308938988,1343,1343,1343,1343,0
20240321,170400,4308938988,1343,1343,1343,1343,0
20240321,170300,4308938988,1343,1343,1343,1343,0
20240321,170200,4308938988,1343,1343,1343,1343,0
20240321,170100,4308938988,1343,1343,1343,1343,0
20240321,170000,4308938988,1343,1343,1343,1343,0
20240321,165900,4308938988,1343,1343,1343,1343,0
20240321,165800,4308938988,1343,1343,1343,1343,0
20240321,165700,4308938988,1343,1343,1343,1343,0
20240321,165600,4308938988,1343,1343,1343,1343,0
20240321,165500,4308938988,1343,1343,1343,1343,0
20240321,165400,4308938988,1343,1343,1343,1343,0
20240321,165300,4308938988,1343,1343,1343,1343,0
20240321,165200,4308938988,1343,1343,1343,1343,0
20240321,165100,4308938988,1343,1343,1343,1343,0
20240321,165000,4308938988,1343,1343,1343,1343,45919
20240321,164900,4308938988,1343,1343,1343,1343,0
20240321,164800,4308938988,1343,1343,1343,1343,0
20240321,164700,4308938988,1343,1343,1343,1343,0
20240321,164600,4308938988,1343,1343,1343,1343,0
20240321,164500,4308938988,1343,1343,1343,1343,0
20240321,164400,4308938988,1343,1343,1343,1343,0
20240321,164300,4308938988,1343,1343,1343,1343,0
20240321,164200,4308938988,1343,1343,1343,1343,0
20240321,164100,4308938988,1343,1343,1343,1343,0
20240321,164000,4308938988,1343,1343,1343,1343,0
20240321,163900,4308938988,1343,1343,1343,1343,0
20240321,163800,4308938988,1343,1343,1343,1343,0
20240321,163700,4308938988,1343,1343,1343,1343,0
20240321,163600,4308938988,1343,1343,1343,1343,0
20240321,163500,4308938988,1343,1343,1343,1343,0
20240321,163400,4308938988,1343,1343,1343,1343,0
20240321,163300,4308938988,1343,1343,1343,1343,0
20240321,163200,4308938988,1343,1343,1343,1343,0
20240321,163100,4308938988,1343,1343,1343,1343,0
20240321,163000,4308938988,1343,1343,1343,1343,0
20240321,162900,4308938988,1343,1343,1343,1343,0
20240321,162800,4308938988,1343,1343,1343,1343,0
20240321,162700,4308938988,1343,1343,1343,1343,0
20240321,162600,4308938988,1343,1343,1343,1343,0
20240321,162500,4308938988,1343,1343,1343,1343,0
20240321,162400,4308938988,1343,1343,1343,1343,0
20240321,162300,4308938988,1343,1343,1343,1343,0
20240321,162200,4308938988,1343,1343,1343,1343,0
20240321,162100,4308938988,1343,1343,1343,1343,0
20240321,162000,4308938988,1343,1343,1343,1343,45919
20240321,161900,4308938988,1343,1343,1343,1343,0
20240321,161800,4308938988,1343,1343,1343,1343,0
20240321,161700,4308938988,1343,1343,1343,1343,0
20240321,161600,4308938988,1343,1343,1343,1343,0
20240321,161500,4308938988,1343,1343,1343,1343,0
20240321,161400,4308938988,1343,1343,1343,1343,0
20240321,161300,4308938988,1343,1343,1343,1343,0
20240321,161200,4308938988,1343,1343,1343,1343,0
20240321,161100,4308938988,1343,1343,1343,1343,0
20240321,161000,4308938988,1343,1343,1343,1343,0
20240321,160900,4308938988,1343,1343,1343,1343,0
20240321,160800,4308938988,1343,1343,1343,1343,0
20240321,160700,4308938988,1343,1343,1343,1343,0
20240321,160600,4308938988,1343,1343,1343,1343,0
20240321,160500,4308938988,1343,1343,1343,1343,0
20240321,160400,4308938988,1343,1343,1343,1343,0
20240321,160300,4308938988,1343,1343,1343,1343,0
20240321,160200,4308938988,1343,1343,1343,1343,0
20240321,160100,4308938988,1343,1343,1343,1343,0
20240321,160000,4308938988,1343,1343,1343,1343,0
20240321,155900,4308938988,1343,1343,1343,1343,0
20240321,155800,4308938988,1343,1343,1343,1343,0
20240321,155700,4308938988,1343,1343,1343,1343,0
20240321,155600,4308938988,1343,1343,1343,1343,0
20240321,155500,4308938988,1343,1343,1343,1343,0
20240321,155400,4308938988,1343,1343,1343,1343,0
20240321,155300,4308938988,1343,1343,1343,1343,0
20240321,155200,4308938988,1343,1343,1343,1343,0
20240321,155100,4308938988,1343,1343,1343,1343,0
20240321,155000,4308938988,1343,1343,1343,1343,45919
20240321,154900,4308938988,1343,1343,1343,1343,0
20240321,154800,4308938988,1343,1343,1343,1343,0
20240321,154700,4308938988,1343,1343,1343,1343,0
20240321,154600,4308938988,1343,1343,1343,1343,0
20240321,154500,4308938988,1343,1343,1343,1343,0
20240321,154400,4308938988,1343,1343,1343,1343,0
20240321,154300,4308938988,1343,1343,1343,1343,0
20240321,154200,4308938988,1343,1343,1343,1343,0
20240321,154100,4308938988,1343,1343,1343,1343,0
20240321,154000,4308938988,1343,1343,1343,1343,0
20240321,153900,4308938988,1343,1343,1343,1343,0
20240321,153800,4308938988,1343,1343,1343,1343,0
20240321,153700,4308938988,1343,1343,1343,1343,0
20240321,153600,4308938988,1343,1343,1343,1343,0
20240321,153500,4308938988,1343,1343,1343,1343,0
20240321,153400,4308938988,1343,1343,1343,1343,0
20240321,153300,4308938988,1343,1343,1343,1343,0
20240321,153200,4308938988,1343,1343,1343,1343,0
20240321,153100,4308938988,1343,1343,1343,1343,0
20240321,153000,4308938988,1343,1343,1343,1343,45919
20240321,152900,4247269771,1338,1338,1338,1338,0
20240321,152800,4247269771,1338,1338,1338,1338,0
20240321,152700,4247269771,1338,1338,1338,1338,0
20240321,152600,4247269771,1338,1338,1338,1338,0
20240321,152500,4247269771,1338,1338,1338,1338,0
20240321,152400,4247269771,1338,1338,1338,1338,0
20240321,152300,4247269771,1338,1338,1338,1338,0
20240321,152200,4247269771,1338,1338,1338,1338,0
20240321,152100,4247269771,1338,1338,1338,1338,0
20240321,152000,4247269771,1338,1338,1338,1338,0
20240321,151900,4247269771,1338,1341,1343,1338,16209
20240321,151800,4225558611,1342,1339,1342,1338,1053
20240321,151700,4224148135,1342,1340,1342,1337,14186
20240321,151600,4205145910,1340,1340,1344,1340,15133
20240321,151500,4184839824,1341,1340,1341,1340,1335
20240321,151400,4183050351,1341,1336,1341,1336,4480
20240321,151300,4177054651,1336,1338,1340,1335,31461
20240321,151200,4134992571,1338,1338,1342,1338,6554
20240321,151100,4126223003,1343,1343,1343,1343,1
20240321,151000,4126221660,1338,1340,1344,1338,13499
20240321,150900,4108143641,1340,1340,1344,1339,4502
20240321,150800,4102113300,1340,1344,1344,1340,14458
20240321,150700,4082719410,1344,1345,1345,1344,1010
20240321,150600,4081361395,1345,1345,1345,1345,300
20240321,150500,4080957895,1346,1347,1347,1346,219
20240321,150400,4080663120,1346,1345,1346,1345,3148
20240321,150300,4076426016,1345,1345,1345,1345,842
20240321,150200,4075293526,1345,1346,1346,1343,5211
20240321,150100,4068290234,1347,1347,1347,1345,5765
20240321,150000,4060534279,1345,1346,1347,1345,7007
20240321,145900,4051108318,1347,1347,1347,1347,1340
20240321,145800,4049303338,1347,1345,1347,1345,30337
20240321,145700,4008495875,1344,1343,1344,1343,10012
20240321,145600,3995040976,1342,1342,1342,1342,116
20240321,145500,3994885304,1343,1343,1344,1343,644
20240321,145400,3994020400,1344,1342,1344,1342,1186
20240321,145300,3992428141,1342,1343,1343,1342,367
20240321,145200,3991935620,1345,1343,1345,1343,1491
20240321,145100,3989933187,1345,1344,1345,1343,901
20240321,145000,3988722991,1345,1345,1345,1345,1000
20240321,144900,3987377991,1345,1345,1345,1345,100
20240321,144800,3987243491,1345,1344,1345,1344,1001
20240321,144700,3985898146,1345,1345,1345,1345,0
20240321,144600,3985898146,1345,1344,1345,1344,645
20240321,144500,3985031264,1345,1345,1345,1345,0
20240321,144400,3985031264,1345,1344,1345,1344,533
20240321,144300,3984314911,1345,1344,1345,1344,348
20240321,144200,3983847138,1345,1345,1345,1345,1500
20240321,144100,3981829638,1346,1345,1346,1345,2951
20240321,144000,3977860542,1345,1344,1345,1344,5502
20240321,143900,3970465851,1344,1343,1344,1343,502
20240321,143800,3969791663,1344,1343,1344,1342,1209
20240321,143700,3968168317,1344,1345,1345,1344,102
20240321,143600,3968031224,1345,1345,1345,1345,0
20240321,143500,3968031224,1345,1344,1345,1344,1801
20240321,143400,3965610679,1345,1343,1345,1343,2
20240321,143300,3965607991,1345,1345,1345,1345,0
20240321,143200,3965607991,1345,1344,1345,1344,1098
20240321,143100,3964132278,1345,1345,1345,1345,35
20240321,143000,3964085203,1345,1343,1345,1343,501
20240321,142900,3963412358,1345,1345,1345,1345,0
20240321,142800,3963412358,1345,1343,1345,1343,298
20240321,142700,3963012134,1345,1345,1345,1344,3375
20240321,142600,3958475759,1346,1343,1346,1343,5501
20240321,142500,3951081780,1342,1343,1343,1342,6
20240321,142400,3951073727,1344,1344,1344,1344,3011
20240321,142300,3947026943,1346,1345,1346,1344,423
20240321,142200,3946458206,1344,1343,1344,1341,5039
20240321,142100,3939696291,1344,1344,1344,1344,45
20240321,142000,3939635811,1344,1345,1345,1344,443
20240321,141900,3939040417,1345,1344,1345,1344,607
20240321,141800,3938224602,1346,1346,1346,1346,0
20240321,141700,3938224602,1346,1346,1346,1346,2
20240321,141600,3938221910,1346,1344,1346,1344,94
20240321,141500,3938095564,1346,1345,1346,1344,567
20240321,141400,3937333393,1345,1345,1345,1345,1411
20240321,141300,3935435598,1345,1345,1345,1345,316
20240321,141200,3935010578,1345,1345,1345,1345,451
20240321,141100,3934403983,1344,1344,1345,1344,230
20240321,141000,3934094862,1344,1341,1345,1341,36291
20240321,140900,3885327579,1342,1340,1342,1340,5528
20240321,140800,3877915432,1341,1341,1341,1341,191
20240321,140700,3877659301,1341,1341,1341,1341,0
20240321,140600,3877659301,1341,1341,1341,1341,1
20240321,140500,3877657960,1340,1340,1340,1340,1139
20240321,140400,3876131700,1341,1341,1341,1340,107
20240321,140300,3875988313,1340,1341,1341,1340,3188
20240321,140200,3871714206,1342,1342,1342,1341,22
20240321,140100,3871684702,1341,1343,1343,1341,2950
20240321,140000,3867726934,1343,1343,1343,1343,1103
20240321,135900,3866245605,1343,1343,1343,1343,100
20240321,135800,3866111305,1343,1343,1343,1343,7
20240321,135700,3866101904,1343,1343,1343,1343,0
20240321,135600,3866101904,1343,1343,1343,1343,1
20240321,135500,3866100561,1342,1342,1343,1342,43
20240321,135400,3866042854,1343,1341,1343,1341,2789
20240321,135300,3862300088,1341,1342,1342,1341,1572
20240321,135200,3860192035,1343,1343,1343,1343,1
20240321,135100,3860190692,1341,1341,1341,1341,1
20240321,135000,3860189351,1344,1342,1344,1340,421
20240321,134900,3859624356,1342,1341,1342,1339,2133
20240321,134800,3856764955,1342,1340,1342,1340,278
20240321,134700,3856392433,1340,1339,1340,1338,3380
20240321,134600,3851868605,1340,1340,1340,1340,0
20240321,134500,3851868605,1340,1339,1340,1339,2183
20240321,134400,3848945563,1340,1341,1342,1340,5679
20240321,134300,3841333487,1342,1340,1342,1340,2808
20240321,134200,3837567978,1340,1341,1342,1340,4202
20240321,134100,3831933095,1340,1340,1341,1340,3595
20240321,134000,3827115792,1340,1340,1340,1340,0
20240321,133900,3827115792,1340,1337,1340,1337,3621
20240321,133800,3822274452,1337,1337,1340,1337,1015
20240321,133700,3820917391,1338,1338,1338,1338,20
20240321,133600,3820890631,1340,1340,1340,1340,160
20240321,133500,3820676231,1341,1339,1341,1338,8385
20240321,133400,3809444602,1340,1340,1340,1340,0
20240321,133300,3809444602,1340,1341,1341,1336,574
20240321,133200,3808677693,1340,1336,1340,1336,354
20240321,133100,3808203533,1336,1339,1339,1336,489
20240321,133000,3807550088,1339,1341,1341,1339,71
20240321,132900,3807454957,1339,1340,1340,1339,2675
20240321,132800,3803870948,1340,1339,1340,1339,598
20240321,132700,3803070224,1339,1339,1339,1339,20
20240321,132600,3803043444,1340,1340,1340,1340,0
20240321,132500,3803043444,1340,1340,1340,1340,0
20240321,132400,3803043444,1340,1340,1340,1340,0
20240321,132300,3803043444,1340,1339,1340,1333,3832
20240321,132200,3797925371,1340,1340,1340,1340,2
20240321,132100,3797922691,1333,1337,1337,1333,18318
20240321,132000,3773488297,1341,1342,1342,1335,1494
20240321,131900,3771489655,1342,1338,1342,1337,3609
20240321,131800,3766649368,1338,1337,1338,1337,6300
20240321,131700,3758224697,1337,1338,1338,1337,586
20240321,131600,3757441114,1342,1343,1343,1335,102
20240321,131500,3757304544,1333,1344,1344,1333,36501
20240321,131400,3708533397,1340,1340,1340,1339,32664
20240321,131300,3664765308,1340,1342,1342,1340,19476
20240321,131200,3638658352,1343,1344,1344,1343,3887
20240321,131100,3633435293,1345,1345,1345,1345,0
20240321,131000,3633435293,1345,1345,1345,1345,22
20240321,130900,3633405703,1345,1345,1345,1345,0
20240321,130800,3633405703,1345,1343,1345,1343,105
20240321,130700,3633264678,1343,1343,1343,1343,81
20240321,130600,3633155895,1343,1343,1343,1343,360
20240321,130500,3632672415,1343,1346,1346,1343,6
20240321,130400,3632664342,1346,1346,1346,1346,0
20240321,130300,3632664342,1346,1346,1346,1343,8635
20240321,130200,3621060389,1345,1347,1347,1345,2611
20240321,130100,3617546984,1347,1347,1347,1347,5435
20240321,130000,3610226039,1347,1347,1347,1347,3
20240321,125900,3610221998,1347,1347,1347,1346,1229
20240321,125800,3608567556,1348,1348,1348,1348,558
20240321,125700,3607815372,1348,1348,1348,1348,560
20240321,125600,3607060492,1348,1348,1348,1348,895
20240321,125500,3605854032,1348,1347,1348,1347,403
20240321,125400,3605311186,1347,1349,1349,1347,7
20240321,125300,3605301755,1348,1348,1348,1345,1124
20240321,125200,3603786639,1348,1345,1348,1345,281
20240321,125100,3603407911,1349,1348,1349,1348,559
20240321,125000,3602654359,1345,1347,1348,1345,1710
20240321,124900,3600350286,1349,1346,1349,1346,1115
20240321,124800,3598849481,1349,1349,1349,1346,3962
20240321,124700,3593509883,1350,1349,1351,1349,1507
20240321,124600,3591476428,1349,1351,1351,1349,4987
20240321,124500,3584740391,1350,1349,1350,1349,3422
20240321,124400,3580120721,1349,1349,1349,1349,2042
20240321,124300,3577366063,1349,1349,1349,1349,33
20240321,124200,3577321546,1348,1348,1349,1347,3470
20240321,124100,3572644055,1348,1348,1348,1348,600
20240321,124000,3571835255,1349,1349,1349,1349,8
20240321,123900,3571824463,1349,1349,1349,1349,228
20240321,123800,3571516891,1349,1349,1349,1349,35
20240321,123700,3571469676,1347,1346,1347,1346,509
20240321,123600,3570784560,1349,1349,1349,1349,567
20240321,123500,3570019677,1344,1349,1350,1344,3769
20240321,123400,3564945302,1349,1350,1350,1349,1700
20240321,123300,3562651906,1350,1350,1350,1350,118
20240321,123200,3562492606,1349,1349,1349,1349,1010
20240321,123100,3561130116,1349,1349,1350,1349,13459
20240321,123000,3542964220,1350,1349,1350,1348,10102
20240321,122900,3529336575,1349,1348,1349,1348,3166
20240321,122800,3525068797,1349,1349,1349,1349,150
20240321,122700,3524866447,1348,1349,1349,1348,848
20240321,122600,3523722995,1348,1347,1348,1347,8824
20240321,122500,3511836722,1347,1347,1347,1347,100
20240321,122400,3511702022,1347,1343,1347,1343,1020
20240321,122300,3510328122,1343,1343,1343,1343,65
20240321,122200,3510240827,1343,1343,1347,1343,540
20240321,122100,3509515527,1347,1343,1347,1343,207
20240321,122000,3509237522,1343,1343,1348,1343,2175
20240321,121900,3506316447,1348,1348,1348,1348,1
20240321,121800,3506315099,1343,1349,1349,1343,1987
20240321,121700,3503643227,1347,1347,1347,1347,0
20240321,121600,3503643227,1347,1346,1347,1346,2966
20240321,121500,3499648026,1347,1349,1349,1347,674
20240321,121400,3498739309,1349,1348,1349,1348,3414
20240321,121300,3494133824,1349,1348,1349,1348,926
20240321,121200,3492884783,1345,1349,1349,1345,2644
20240321,121100,3489318383,1349,1349,1349,1349,0
20240321,121000,3489318383,1349,1346,1349,1346,540
20240321,120900,3488590618,1346,1349,1349,1346,7912
20240321,120800,3477931725,1348,1348,1349,1348,2973
20240321,120700,3473924119,1348,1347,1348,1347,7061
20240321,120600,3464411705,1347,1345,1348,1345,7554
20240321,120500,3454241416,1345,1345,1345,1345,10
20240321,120400,3454227966,1343,1342,1343,1342,1507
20240321,120300,3452204070,1346,1346,1346,1346,1
20240321,120200,3452202724,1346,1345,1346,1345,110
20240321,120100,3452054764,1346,1346,1346,1346,1657
20240321,120000,3449824442,1348,1345,1348,1345,1254
20240321,115900,3448136525,1344,1344,1344,1343,1860
20240321,115800,3445636845,1340,1344,1344,1337,36620
20240321,115700,3396587556,1347,1347,1347,1347,10
20240321,115600,3396574086,1347,1349,1349,1347,6954
20240321,115500,3387207028,1348,1349,1349,1348,9248
20240321,115400,3374740631,1350,1349,1350,1349,3792
20240321,115300,3369625213,1349,1349,1349,1349,683
20240321,115200,3368703846,1349,1347,1349,1347,3567
20240321,115100,3363894216,1347,1345,1347,1345,6377
20240321,115000,3355306397,1344,1347,1347,1344,20
20240321,114900,3355279514,1346,1345,1346,1345,17432
20240321,114800,3331817344,1344,1342,1344,1342,511
20240321,114700,3331131561,1342,1343,1343,1342,2100
20240321,114600,3328312732,1344,1344,1344,1344,500
20240321,114500,3327640732,1345,1345,1345,1345,1
20240321,114400,3327639387,1344,1345,1345,1344,10645
20240321,114300,3313332240,1346,1347,1347,1346,277
20240321,114200,3312959397,1347,1345,1347,1345,520
20240321,114100,3312259977,1345,1345,1345,1345,9
20240321,114000,3312247872,1347,1345,1347,1345,480
20240321,113900,3311602252,1348,1346,1348,1345,9001
20240321,113800,3299487578,1346,1347,1347,1345,889
20240321,113700,3298291482,1347,1345,1347,1345,1694
20240321,113600,3296013046,1346,1345,1347,1345,1030
20240321,113500,3294626676,1345,1345,1345,1345,529
20240321,113400,3293915171,1346,1346,1346,1346,3
20240321,113300,3293911133,1346,1346,1346,1346,26
20240321,113200,3293876137,1345,1347,1347,1345,1810
20240321,113100,3291439545,1348,1347,1348,1347,410
20240321,113000,3290887265,1348,1347,1349,1347,4505
20240321,112900,3284816937,1347,1348,1348,1347,5482
20240321,112800,3277430575,1349,1348,1349,1348,3486
20240321,112700,3272728006,1348,1347,1350,1347,17315
20240321,112600,3249372679,1346,1347,1348,1346,3434
20240321,112500,3244748236,1347,1346,1348,1346,3866
20240321,112400,3239537187,1348,1347,1348,1346,10449
20240321,112300,3225454147,1347,1343,1347,1343,19732
20240321,112200,3198912030,1343,1341,1343,1341,5536
20240321,112100,3191479662,1341,1341,1341,1341,36
20240321,112000,3191431386,1341,1340,1341,1340,6672
20240321,111900,3182490903,1341,1341,1343,1341,3137
20240321,111800,3178283912,1341,1341,1341,1341,1000
20240321,111700,3176942912,1343,1343,1343,1343,0
20240321,111600,3176942912,1343,1341,1343,1340,1486
20240321,111500,3174950307,1343,1342,1343,1342,3085
20240321,111400,3170809590,1344,1343,1344,1343,698
20240321,111300,3169872166,1345,1344,1345,1343,1562
20240321,111200,3167773649,1344,1344,1344,1344,437
20240321,111100,3167186321,1345,1344,1345,1344,3672
20240321,111000,3162251143,1344,1342,1344,1342,408
20240321,110900,3161703357,1341,1340,1341,1340,1629
20240321,110800,3159518876,1340,1341,1341,1340,400
20240321,110700,3158982875,1341,1341,1341,1340,1493
20240321,110600,3156980963,1341,1341,1341,1341,7082
20240321,110500,3147484001,1341,1342,1342,1341,1820
20240321,110400,3145043181,1342,1342,1342,1342,100
20240321,110300,3144908981,1342,1341,1344,1341,418
20240321,110200,3144347812,1341,1344,1344,1341,1401
20240321,110100,3142468068,1342,1344,1344,1342,1344
20240321,110000,3140663408,1344,1341,1344,1341,2171
20240321,105900,3137747913,1342,1342,1342,1342,1
20240321,105800,3137746571,1342,1341,1342,1341,17
20240321,105700,3137723767,1341,1343,1343,1341,27056
20240321,105600,3101415644,1343,1343,1344,1343,756
20240321,105500,3100400335,1344,1343,1345,1342,460
20240321,105400,3099782777,1345,1343,1345,1343,378
20240321,105300,3099274966,1345,1345,1345,1345,97
20240321,105200,3099144501,1345,1345,1345,1345,74
20240321,105100,3099044971,1345,1343,1345,1343,10500
20240321,105000,3084927638,1344,1342,1344,1342,4240
20240321,104900,3079237518,1342,1345,1345,1342,21808
20240321,104800,3049929366,1345,1344,1345,1344,332
20240321,104700,3049483078,1345,1343,1345,1343,2655
20240321,104600,3045915478,1343,1343,1344,1343,5902
20240321,104500,3037983483,1343,1343,1343,1343,1116
20240321,104400,3036484695,1343,1342,1343,1341,8635
20240321,104300,3024900157,1342,1341,1342,1340,4857
20240321,104200,3018387023,1341,1341,1341,1341,510
20240321,104100,3017703113,1341,1340,1341,1340,1078
20240321,104000,3016258591,1340,1340,1340,1340,100
20240321,103900,3016124591,1340,1340,1340,1340,466
20240321,103800,3015500151,1341,1340,1341,1340,2241
20240321,103700,3012497103,1339,1340,1340,1339,1576
20240321,103600,3010386337,1339,1340,1340,1339,2301
20240321,103500,3007303144,1340,1339,1340,1339,843
20240321,103400,3006174334,1339,1339,1339,1339,8461
20240321,103300,2994845055,1339,1340,1340,1339,1691
20240321,103200,2992580271,1340,1339,1340,1339,5280
20240321,103100,2985510071,1340,1340,1340,1340,370
20240321,103000,2985014271,1340,1340,1340,1339,1314
20240321,102900,2983253512,1339,1339,1340,1339,27912
20240321,102800,2945879011,1339,1341,1341,1339,1429
20240321,102700,2943963911,1341,1343,1343,1341,643
20240321,102600,2943100630,1343,1343,1343,1343,404
20240321,102500,2942558058,1344,1345,1345,1344,803
20240321,102400,2941478824,1345,1340,1345,1340,12344
20240321,102300,2924906525,1340,1340,1340,1340,860
20240321,102200,2923754125,1340,1340,1340,1339,1452
20240321,102100,2921809894,1340,1341,1341,1339,293
20240321,102000,2921417555,1339,1340,1341,1339,3776
20240321,101900,2916360717,1338,1338,1338,1338,0
20240321,101800,2916360717,1338,1340,1341,1338,3053
20240321,101700,2912273303,1341,1338,1341,1338,4034
20240321,101600,2906866903,1337,1339,1339,1337,1538
20240321,101500,2904810576,1337,1337,1337,1337,89
20240321,101400,2904691583,1341,1342,1342,1335,7025
20240321,101300,2895289060,1342,1340,1343,1340,7654
20240321,101200,2885022297,1340,1338,1340,1338,4804
20240321,101100,2878588908,1338,1337,1338,1336,2415
20240321,101000,2875359329,1337,1338,1338,1337,701
20240321,100900,2874421942,1338,1338,1338,1338,790
20240321,100800,2873364922,1338,1335,1338,1334,4360
20240321,100700,2867539646,1335,1337,1337,1334,1534
20240321,100600,2865491226,1337,1336,1337,1336,429
20240321,100500,2864918064,1335,1337,1337,1335,524
20240321,100400,2864218125,1337,1335,1337,1335,4120
20240321,100300,2858713992,1336,1337,1337,1334,694
20240321,100200,2857788179,1334,1338,1338,1334,3123
20240321,100100,2853620492,1336,1334,1337,1334,771
20240321,100000,2852590261,1337,1334,1337,1334,5073
20240321,095900,2845822876,1334,1337,1337,1334,4986
20240321,095800,2839171487,1337,1336,1337,1336,6804
20240321,095700,2830079772,1336,1334,1336,1334,1639
20240321,095600,2827893326,1333,1334,1334,1333,167
20240321,095500,2827670711,1334,1333,1334,1331,16601
20240321,095400,2805551469,1334,1335,1335,1334,7221
20240321,095300,2795917033,1335,1337,1337,1335,338
20240321,095200,2795465760,1337,1336,1337,1335,520
20240321,095100,2794771536,1335,1336,1336,1335,7925
20240321,095000,2784191645,1335,1337,1337,1335,13185
20240321,094900,2766578538,1337,1337,1338,1337,3688
20240321,094800,2761647333,1337,1338,1338,1337,4263
20240321,094700,2755945662,1338,1338,1338,1338,2965
20240321,094600,2751978492,1338,1338,1338,1338,4858
20240321,094500,2745478488,1338,1338,1338,1338,2204
20240321,094400,2742529536,1338,1341,1341,1338,8584
20240321,094300,2731043754,1341,1341,1342,1339,8624
20240321,094200,2719490648,1341,1340,1341,1338,5037
20240321,094100,2712740603,1340,1340,1341,1337,2715
20240321,094000,2709105172,1338,1342,1342,1338,7274
20240321,093900,2699363945,1342,1344,1344,1339,11997
20240321,093800,2683288023,1344,1346,1346,1340,23782
20240321,093700,2651363708,1341,1343,1347,1341,23166
20240321,093600,2620252620,1343,1342,1344,1341,10069
20240321,093500,2606734476,1342,1338,1342,1338,19376
20240321,093400,2580765013,1339,1338,1339,1336,10335
20240321,093300,2566936111,1339,1338,1339,1337,5546
20240321,093200,2559519185,1338,1339,1340,1337,14897
20240321,093100,2539577883,1339,1336,1339,1336,3836
20240321,093000,2534448454,1334,1337,1338,1334,25259
20240321,092900,2500724703,1335,1340,1340,1335,6967
20240321,092800,2491413498,1340,1339,1340,1337,4686
20240321,092700,2485134651,1340,1336,1340,1336,4799
20240321,092600,2478709145,1336,1333,1340,1333,2072
20240321,092500,2475945685,1333,1341,1341,1332,25470
20240321,092400,2441930786,1341,1343,1347,1337,46615
20240321,092300,2379411471,1347,1348,1349,1343,24710
20240321,092200,2346154729,1348,1350,1350,1341,93966
20240321,092100,2219884238,1347,1347,1350,1344,22921
20240321,092000,2188978442,1347,1350,1350,1343,18971
20240321,091900,2163472863,1350,1349,1350,1344,41064
20240321,091800,2108147016,1349,1350,1350,1345,68354
20240321,091700,2016079326,1350,1350,1350,1345,43080
20240321,091600,1958050647,1350,1348,1355,1346,75472
20240321,091500,1856214754,1347,1346,1353,1344,14372
20240321,091400,1836861849,1346,1356,1356,1346,85472
20240321,091300,1721408777,1356,1355,1357,1350,26960
20240321,091200,1684902324,1355,1359,1359,1348,60069
20240321,091100,1603664765,1359,1355,1359,1349,77860
20240321,091000,1498150356,1355,1351,1358,1350,63225
20240321,090900,1412587873,1351,1361,1361,1349,100963
20240321,090800,1276063244,1361,1357,1361,1352,40442
20240321,090700,1221178473,1357,1358,1361,1352,58992
20240321,090600,1141234406,1358,1356,1358,1355,79981
20240321,090500,1032702467,1356,1358,1362,1354,98746
20240321,090400,898532321,1354,1353,1360,1349,119170
20240321,090300,737103481,1354,1351,1355,1351,41670
20240321,090200,680682396,1352,1357,1357,1349,51680
20240321,090100,610787643,1357,1360,1360,1349,187925
20240321,090000,356097991,1360,1366,1369,1351,261204