KissMeData/046120/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192700,2364908710,3345,3345,3345,3345,8401
20240319,192600,2364908710,3345,3345,3345,3345,0
20240319,192500,2364908710,3345,3345,3345,3345,0
20240319,192400,2364908710,3345,3345,3345,3345,0
20240319,192300,2364908710,3345,3345,3345,3345,0
20240319,192200,2364908710,3345,3345,3345,3345,0
20240319,192100,2364908710,3345,3345,3345,3345,0
20240319,192000,2364908710,3345,3345,3345,3345,0
20240319,191900,2364908710,3345,3345,3345,3345,0
20240319,191800,2364908710,3345,3345,3345,3345,0
20240319,191700,2364908710,3345,3345,3345,3345,0
20240319,191600,2364908710,3345,3345,3345,3345,0
20240319,191500,2364908710,3345,3345,3345,3345,0
20240319,191400,2364908710,3345,3345,3345,3345,0
20240319,191300,2364908710,3345,3345,3345,3345,0
20240319,191200,2364908710,3345,3345,3345,3345,0
20240319,191100,2364908710,3345,3345,3345,3345,0
20240319,191000,2364908710,3345,3345,3345,3345,0
20240319,190900,2364908710,3345,3345,3345,3345,0
20240319,190800,2364908710,3345,3345,3345,3345,0
20240319,190700,2364908710,3345,3345,3345,3345,0
20240319,190600,2364908710,3345,3345,3345,3345,0
20240319,190500,2364908710,3345,3345,3345,3345,0
20240319,190400,2364908710,3345,3345,3345,3345,0
20240319,190300,2364908710,3345,3345,3345,3345,0
20240319,190200,2364908710,3345,3345,3345,3345,0
20240319,190100,2364908710,3345,3345,3345,3345,0
20240319,190000,2364908710,3345,3345,3345,3345,0
20240319,185900,2364908710,3345,3345,3345,3345,0
20240319,185800,2364908710,3345,3345,3345,3345,0
20240319,185700,2364908710,3345,3345,3345,3345,8401
20240319,185600,2364908710,3345,3345,3345,3345,0
20240319,185500,2364908710,3345,3345,3345,3345,0
20240319,185400,2364908710,3345,3345,3345,3345,0
20240319,185300,2364908710,3345,3345,3345,3345,0
20240319,185200,2364908710,3345,3345,3345,3345,0
20240319,185100,2364908710,3345,3345,3345,3345,0
20240319,185000,2364908710,3345,3345,3345,3345,0
20240319,184900,2364908710,3345,3345,3345,3345,0
20240319,184800,2364908710,3345,3345,3345,3345,0
20240319,184700,2364908710,3345,3345,3345,3345,0
20240319,184600,2364908710,3345,3345,3345,3345,0
20240319,184500,2364908710,3345,3345,3345,3345,0
20240319,184400,2364908710,3345,3345,3345,3345,0
20240319,184300,2364908710,3345,3345,3345,3345,0
20240319,184200,2364908710,3345,3345,3345,3345,0
20240319,184100,2364908710,3345,3345,3345,3345,0
20240319,184000,2364908710,3345,3345,3345,3345,0
20240319,183900,2364908710,3345,3345,3345,3345,0
20240319,183800,2364908710,3345,3345,3345,3345,0
20240319,183700,2364908710,3345,3345,3345,3345,0
20240319,183600,2364908710,3345,3345,3345,3345,0
20240319,183500,2364908710,3345,3345,3345,3345,0
20240319,183400,2364908710,3345,3345,3345,3345,0
20240319,183300,2364908710,3345,3345,3345,3345,0
20240319,183200,2364908710,3345,3345,3345,3345,0
20240319,183100,2364908710,3345,3345,3345,3345,0
20240319,183000,2364908710,3345,3345,3345,3345,0
20240319,182900,2364908710,3345,3345,3345,3345,0
20240319,182800,2364908710,3345,3345,3345,3345,0
20240319,182700,2364908710,3345,3345,3345,3345,8401
20240319,182600,2364908710,3345,3345,3345,3345,0
20240319,182500,2364908710,3345,3345,3345,3345,0
20240319,182400,2364908710,3345,3345,3345,3345,0
20240319,182300,2364908710,3345,3345,3345,3345,0
20240319,182200,2364908710,3345,3345,3345,3345,0
20240319,182100,2364908710,3345,3345,3345,3345,0
20240319,182000,2364908710,3345,3345,3345,3345,0
20240319,181900,2364908710,3345,3345,3345,3345,0
20240319,181800,2364908710,3345,3345,3345,3345,0
20240319,181700,2364908710,3345,3345,3345,3345,0
20240319,181600,2364908710,3345,3345,3345,3345,0
20240319,181500,2364908710,3345,3345,3345,3345,0
20240319,181400,2364908710,3345,3345,3345,3345,0
20240319,181300,2364908710,3345,3345,3345,3345,0
20240319,181200,2364908710,3345,3345,3345,3345,0
20240319,181100,2364908710,3345,3345,3345,3345,0
20240319,181000,2364908710,3345,3345,3345,3345,0
20240319,180900,2364908710,3345,3345,3345,3345,0
20240319,180800,2364908710,3345,3345,3345,3345,0
20240319,180700,2364908710,3345,3345,3345,3345,0
20240319,180600,2364908710,3345,3345,3345,3345,0
20240319,180500,2364908710,3345,3345,3345,3345,0
20240319,180400,2364908710,3345,3345,3345,3345,0
20240319,180300,2364908710,3345,3345,3345,3345,0
20240319,180200,2364908710,3345,3345,3345,3345,0
20240319,180100,2364908710,3345,3345,3345,3345,0
20240319,180000,2364908710,3345,3345,3345,3345,0
20240319,175900,2364908710,3345,3345,3345,3345,0
20240319,175800,2364908710,3345,3345,3345,3345,0
20240319,175700,2364908710,3345,3345,3345,3345,8401
20240319,175600,2364908710,3345,3345,3345,3345,0
20240319,175500,2364908710,3345,3345,3345,3345,0
20240319,175400,2364908710,3345,3345,3345,3345,0
20240319,175300,2364908710,3345,3345,3345,3345,0
20240319,175200,2364908710,3345,3345,3345,3345,0
20240319,175100,2364908710,3345,3345,3345,3345,0
20240319,175000,2364908710,3345,3345,3345,3345,0
20240319,174900,2364908710,3345,3345,3345,3345,0
20240319,174800,2364908710,3345,3345,3345,3345,0
20240319,174700,2364908710,3345,3345,3345,3345,0
20240319,174600,2364908710,3345,3345,3345,3345,0
20240319,174500,2364908710,3345,3345,3345,3345,0
20240319,174400,2364908710,3345,3345,3345,3345,0
20240319,174300,2364908710,3345,3345,3345,3345,0
20240319,174200,2364908710,3345,3345,3345,3345,0
20240319,174100,2364908710,3345,3345,3345,3345,0
20240319,174000,2364908710,3345,3345,3345,3345,0
20240319,173900,2364908710,3345,3345,3345,3345,0
20240319,173800,2364908710,3345,3345,3345,3345,0
20240319,173700,2364908710,3345,3345,3345,3345,0
20240319,173600,2364908710,3345,3345,3345,3345,0
20240319,173500,2364908710,3345,3345,3345,3345,0
20240319,173400,2364908710,3345,3345,3345,3345,0
20240319,173300,2364908710,3345,3345,3345,3345,0
20240319,173200,2364908710,3345,3345,3345,3345,0
20240319,173100,2364908710,3345,3345,3345,3345,0
20240319,173000,2364908710,3345,3345,3345,3345,0
20240319,172900,2364908710,3345,3345,3345,3345,0
20240319,172800,2364908710,3345,3345,3345,3345,0
20240319,172700,2364908710,3345,3345,3345,3345,8401
20240319,172600,2364908710,3345,3345,3345,3345,0
20240319,172500,2364908710,3345,3345,3345,3345,0
20240319,172400,2364908710,3345,3345,3345,3345,0
20240319,172300,2364908710,3345,3345,3345,3345,0
20240319,172200,2364908710,3345,3345,3345,3345,0
20240319,172100,2364908710,3345,3345,3345,3345,0
20240319,172000,2364908710,3345,3345,3345,3345,0
20240319,171900,2364908710,3345,3345,3345,3345,0
20240319,171800,2364908710,3345,3345,3345,3345,0
20240319,171700,2364908710,3345,3345,3345,3345,0
20240319,171600,2364908710,3345,3345,3345,3345,0
20240319,171500,2364908710,3345,3345,3345,3345,0
20240319,171400,2364908710,3345,3345,3345,3345,0
20240319,171300,2364908710,3345,3345,3345,3345,0
20240319,171200,2364908710,3345,3345,3345,3345,0
20240319,171100,2364908710,3345,3345,3345,3345,0
20240319,171000,2364908710,3345,3345,3345,3345,0
20240319,170900,2364908710,3345,3345,3345,3345,0
20240319,170800,2364908710,3345,3345,3345,3345,0
20240319,170700,2364908710,3345,3345,3345,3345,0
20240319,170600,2364908710,3345,3345,3345,3345,0
20240319,170500,2364908710,3345,3345,3345,3345,0
20240319,170400,2364908710,3345,3345,3345,3345,0
20240319,170300,2364908710,3345,3345,3345,3345,0
20240319,170200,2364908710,3345,3345,3345,3345,0
20240319,170100,2364908710,3345,3345,3345,3345,0
20240319,170000,2364908710,3345,3345,3345,3345,0
20240319,165900,2364908710,3345,3345,3345,3345,0
20240319,165800,2364908710,3345,3345,3345,3345,0
20240319,165700,2364908710,3345,3345,3345,3345,8401
20240319,165600,2364908710,3345,3345,3345,3345,0
20240319,165500,2364908710,3345,3345,3345,3345,0
20240319,165400,2364908710,3345,3345,3345,3345,0
20240319,165300,2364908710,3345,3345,3345,3345,0
20240319,165200,2364908710,3345,3345,3345,3345,0
20240319,165100,2364908710,3345,3345,3345,3345,0
20240319,165000,2364908710,3345,3345,3345,3345,0
20240319,164900,2364908710,3345,3345,3345,3345,0
20240319,164800,2364908710,3345,3345,3345,3345,0
20240319,164700,2364908710,3345,3345,3345,3345,0
20240319,164600,2364908710,3345,3345,3345,3345,0
20240319,164500,2364908710,3345,3345,3345,3345,0
20240319,164400,2364908710,3345,3345,3345,3345,0
20240319,164300,2364908710,3345,3345,3345,3345,0
20240319,164200,2364908710,3345,3345,3345,3345,0
20240319,164100,2364908710,3345,3345,3345,3345,0
20240319,164000,2364908710,3345,3345,3345,3345,0
20240319,163900,2364908710,3345,3345,3345,3345,0
20240319,163800,2364908710,3345,3345,3345,3345,0
20240319,163700,2364908710,3345,3345,3345,3345,0
20240319,163600,2364908710,3345,3345,3345,3345,0
20240319,163500,2364908710,3345,3345,3345,3345,0
20240319,163400,2364908710,3345,3345,3345,3345,0
20240319,163300,2364908710,3345,3345,3345,3345,0
20240319,163200,2364908710,3345,3345,3345,3345,0
20240319,163100,2364908710,3345,3345,3345,3345,0
20240319,163000,2364908710,3345,3345,3345,3345,0
20240319,162900,2364908710,3345,3345,3345,3345,0
20240319,162800,2364908710,3345,3345,3345,3345,0
20240319,162700,2364908710,3345,3345,3345,3345,8401
20240319,162600,2364908710,3345,3345,3345,3345,0
20240319,162500,2364908710,3345,3345,3345,3345,0
20240319,162400,2364908710,3345,3345,3345,3345,0
20240319,162300,2364908710,3345,3345,3345,3345,0
20240319,162200,2364908710,3345,3345,3345,3345,0
20240319,162100,2364908710,3345,3345,3345,3345,0
20240319,162000,2364908710,3345,3345,3345,3345,0
20240319,161900,2364908710,3345,3345,3345,3345,0
20240319,161800,2364908710,3345,3345,3345,3345,0
20240319,161700,2364908710,3345,3345,3345,3345,0
20240319,161600,2364908710,3345,3345,3345,3345,0
20240319,161500,2364908710,3345,3345,3345,3345,0
20240319,161400,2364908710,3345,3345,3345,3345,0
20240319,161300,2364908710,3345,3345,3345,3345,0
20240319,161200,2364908710,3345,3345,3345,3345,0
20240319,161100,2364908710,3345,3345,3345,3345,0
20240319,161000,2364908710,3345,3345,3345,3345,0
20240319,160900,2364908710,3345,3345,3345,3345,0
20240319,160800,2364908710,3345,3345,3345,3345,0
20240319,160700,2364908710,3345,3345,3345,3345,0
20240319,160600,2364908710,3345,3345,3345,3345,0
20240319,160500,2364908710,3345,3345,3345,3345,0
20240319,160400,2364908710,3345,3345,3345,3345,0
20240319,160300,2364908710,3345,3345,3345,3345,0
20240319,160200,2364908710,3345,3345,3345,3345,0
20240319,160100,2364908710,3345,3345,3345,3345,0
20240319,160000,2364908710,3345,3345,3345,3345,0
20240319,155900,2364908710,3345,3345,3345,3345,0
20240319,155800,2364908710,3345,3345,3345,3345,0
20240319,155700,2364908710,3345,3345,3345,3345,8401
20240319,155600,2364908710,3345,3345,3345,3345,0
20240319,155500,2364908710,3345,3345,3345,3345,0
20240319,155400,2364908710,3345,3345,3345,3345,0
20240319,155300,2364908710,3345,3345,3345,3345,0
20240319,155200,2364908710,3345,3345,3345,3345,0
20240319,155100,2364908710,3345,3345,3345,3345,0
20240319,155000,2364908710,3345,3345,3345,3345,0
20240319,154900,2364908710,3345,3345,3345,3345,0
20240319,154800,2364908710,3345,3345,3345,3345,0
20240319,154700,2364908710,3345,3345,3345,3345,0
20240319,154600,2364908710,3345,3345,3345,3345,0
20240319,154500,2364908710,3345,3345,3345,3345,0
20240319,154400,2364908710,3345,3345,3345,3345,0
20240319,154300,2364908710,3345,3345,3345,3345,0
20240319,154200,2364908710,3345,3345,3345,3345,0
20240319,154100,2364908710,3345,3345,3345,3345,0
20240319,154000,2364908710,3345,3345,3345,3345,0
20240319,153900,2364908710,3345,3345,3345,3345,0
20240319,153800,2364908710,3345,3345,3345,3345,0
20240319,153700,2364908710,3345,3345,3345,3345,0
20240319,153600,2364908710,3345,3345,3345,3345,0
20240319,153500,2364908710,3345,3345,3345,3345,0
20240319,153400,2364908710,3345,3345,3345,3345,0
20240319,153300,2364908710,3345,3345,3345,3345,0
20240319,153200,2364908710,3345,3345,3345,3345,0
20240319,153100,2364908710,3345,3345,3345,3345,0
20240319,153000,2364908710,3345,3345,3345,3345,8401
20240319,152900,2336807365,3380,3380,3380,3380,0
20240319,152800,2336807365,3380,3380,3380,3380,0
20240319,152700,2336807365,3380,3380,3380,3380,0
20240319,152600,2336807365,3380,3380,3380,3380,0
20240319,152500,2336807365,3380,3380,3380,3380,0
20240319,152400,2336807365,3380,3380,3380,3380,0
20240319,152300,2336807365,3380,3380,3380,3380,0
20240319,152200,2336807365,3380,3380,3380,3380,0
20240319,152100,2336807365,3380,3380,3380,3380,0
20240319,152000,2336807365,3380,3380,3380,3380,0
20240319,151900,2336807365,3380,3360,3380,3355,3654
20240319,151800,2324515665,3355,3350,3355,3345,5632
20240319,151700,2305639745,3350,3345,3350,3345,1031
20240319,151600,2302191000,3345,3345,3345,3340,120
20240319,151500,2301790120,3345,3340,3345,3340,4084
20240319,151400,2288148125,3345,3345,3345,3345,1000
20240319,151300,2284803125,3340,3340,3340,3340,2459
20240319,151200,2276590065,3345,3350,3350,3345,14
20240319,151100,2276543215,3350,3340,3350,3340,98
20240319,151000,2276215885,3345,3345,3345,3345,1338
20240319,150900,2271740275,3345,3345,3345,3345,1
20240319,150800,2271736930,3340,3340,3340,3335,4796
20240319,150700,2255719745,3345,3350,3350,3340,164
20240319,150600,2255171800,3340,3350,3350,3340,22
20240319,150500,2255098110,3345,3350,3350,3345,3533
20240319,150400,2243280170,3350,3350,3350,3345,853
20240319,150300,2240422750,3350,3350,3350,3350,200
20240319,150200,2239752750,3345,3345,3345,3345,0
20240319,150100,2239752750,3345,3350,3350,3345,69
20240319,150000,2239521920,3350,3350,3350,3350,1046
20240319,145900,2236017820,3350,3355,3355,3350,306
20240319,145800,2234992700,3350,3350,3350,3350,397
20240319,145700,2233662750,3350,3350,3350,3350,963
20240319,145600,2230436700,3345,3350,3350,3345,113
20240319,145500,2230058650,3350,3350,3350,3350,5
20240319,145400,2230041900,3350,3350,3350,3350,1000
20240319,145300,2226691900,3345,3345,3345,3345,1
20240319,145200,2226688555,3350,3350,3350,3350,561
20240319,145100,2224809205,3350,3350,3350,3350,2000
20240319,145000,2218109205,3350,3345,3350,3345,494
20240319,144900,2216456770,3350,3350,3355,3350,2352
20240319,144800,2208577560,3350,3350,3350,3350,232
20240319,144700,2207800360,3350,3350,3355,3350,245
20240319,144600,2206979605,3350,3350,3350,3350,571
20240319,144500,2205066755,3350,3350,3350,3345,1937
20240319,144400,2198581305,3350,3350,3350,3350,1
20240319,144300,2198577955,3345,3345,3345,3345,111
20240319,144200,2198206660,3345,3345,3345,3345,1018
20240319,144100,2194801450,3345,3345,3345,3345,3654
20240319,144000,2182578820,3345,3345,3345,3345,1000
20240319,143900,2179233820,3345,3345,3345,3345,205
20240319,143800,2178548095,3345,3340,3345,3340,38
20240319,143700,2178421000,3340,3340,3340,3340,200
20240319,143600,2177753000,3345,3340,3345,3340,1265
20240319,143500,2173527895,3340,3345,3345,3340,5039
20240319,143400,2156694785,3345,3345,3345,3345,279
20240319,143300,2155761530,3340,3345,3350,3340,1144
20240319,143200,2151940450,3345,3340,3345,3340,350
20240319,143100,2150769950,3340,3345,3345,3340,81
20240319,143000,2150499360,3345,3345,3350,3345,581
20240319,142900,2148555910,3345,3350,3350,3340,1168
20240319,142800,2144648970,3345,3350,3350,3345,346
20240319,142700,2143491595,3345,3345,3345,3345,2570
20240319,142600,2134894945,3345,3350,3350,3345,3436
20240319,142500,2123400325,3350,3350,3350,3345,3112
20240319,142400,2112990650,3345,3345,3350,3345,1212
20240319,142300,2108936505,3345,3350,3355,3340,4154
20240319,142200,2095031115,3350,3345,3350,3345,2139
20240319,142100,2087865985,3345,3350,3350,3345,15701
20240319,142000,2035294310,3350,3350,3355,3350,505
20240319,141900,2033602555,3355,3350,3355,3350,2106
20240319,141800,2026546575,3360,3355,3360,3355,1778
20240319,141700,2020581370,3355,3355,3355,3350,3933
20240319,141600,2007386165,3360,3355,3360,3355,66
20240319,141500,2007164705,3355,3360,3360,3355,1596
20240319,141400,2001809375,3360,3360,3360,3360,0
20240319,141300,2001809375,3360,3360,3360,3355,495
20240319,141200,2000146325,3360,3360,3360,3360,1
20240319,141100,2000142965,3360,3360,3360,3360,1
20240319,141000,2000139605,3360,3360,3360,3360,0
20240319,140900,2000139605,3360,3360,3360,3360,0
20240319,140800,2000139605,3360,3360,3360,3360,10
20240319,140700,2000106005,3360,3360,3360,3360,0
20240319,140600,2000106005,3360,3360,3360,3360,0
20240319,140500,2000106005,3360,3360,3360,3360,408
20240319,140400,1998735125,3365,3360,3365,3360,103
20240319,140300,1998388535,3355,3355,3355,3355,0
20240319,140200,1998388535,3355,3355,3355,3355,150
20240319,140100,1997885285,3355,3360,3360,3355,613
20240319,140000,1995826430,3360,3360,3360,3360,4
20240319,135900,1995812990,3365,3365,3365,3365,10
20240319,135800,1995779340,3365,3365,3365,3365,0
20240319,135700,1995779340,3365,3360,3365,3360,41
20240319,135600,1995641545,3365,3365,3365,3365,0
20240319,135500,1995641545,3365,3365,3365,3365,15
20240319,135400,1995591070,3360,3365,3365,3360,1063
20240319,135300,1992014375,3365,3365,3365,3365,62
20240319,135200,1991805745,3365,3365,3365,3365,2
20240319,135100,1991799015,3370,3370,3370,3370,0
20240319,135000,1991799015,3370,3355,3370,3355,103
20240319,134900,1991453415,3355,3355,3355,3355,0
20240319,134800,1991453415,3355,3355,3355,3355,0
20240319,134700,1991453415,3355,3355,3355,3355,201
20240319,134600,1990779060,3365,3365,3365,3365,1200
20240319,134500,1986741060,3365,3365,3365,3365,1
20240319,134400,1986737695,3360,3365,3365,3360,29
20240319,134300,1986640250,3360,3360,3360,3360,32
20240319,134200,1986532730,3360,3360,3360,3360,70
20240319,134100,1986297530,3370,3365,3370,3365,1910
20240319,134000,1979864625,3360,3360,3360,3360,50
20240319,133900,1979696625,3365,3355,3370,3355,114
20240319,133800,1979314130,3355,3360,3370,3355,527
20240319,133700,1977544705,3375,3375,3375,3375,0
20240319,133600,1977544705,3375,3365,3375,3365,90
20240319,133500,1977241460,3365,3365,3365,3365,700
20240319,133400,1974885960,3365,3365,3365,3355,19
20240319,133300,1974822035,3355,3355,3355,3355,0
20240319,133200,1974822035,3355,3360,3360,3355,290
20240319,133100,1973849060,3360,3360,3360,3360,18
20240319,133000,1973788580,3360,3360,3360,3360,2289
20240319,132900,1966097540,3365,3365,3365,3365,0
20240319,132800,1966097540,3365,3370,3370,3365,51
20240319,132700,1965925685,3370,3365,3370,3365,1006
20240319,132600,1962538990,3365,3360,3365,3360,1429
20240319,132500,1957736075,3355,3355,3355,3355,200
20240319,132400,1957065075,3355,3355,3355,3355,0
20240319,132300,1957065075,3355,3355,3355,3355,304
20240319,132200,1956045155,3355,3355,3355,3355,5
20240319,132100,1956028380,3355,3365,3365,3355,461
20240319,132000,1954481675,3365,3355,3365,3355,45
20240319,131900,1954330685,3365,3355,3365,3355,342
20240319,131800,1953182675,3365,3365,3365,3365,10
20240319,131700,1953149025,3365,3355,3365,3355,1235
20240319,131600,1949005280,3365,3365,3365,3365,0
20240319,131500,1949005280,3365,3365,3365,3365,0
20240319,131400,1949005280,3365,3365,3365,3365,0
20240319,131300,1949005280,3365,3365,3365,3360,3150
20240319,131200,1938421270,3365,3365,3370,3365,22
20240319,131100,1938347235,3365,3365,3365,3365,0
20240319,131000,1938347235,3365,3365,3365,3365,0
20240319,130900,1938347235,3365,3365,3365,3365,0
20240319,130800,1938347235,3365,3370,3370,3365,34
20240319,130700,1938232805,3370,3370,3370,3370,0
20240319,130600,1938232805,3370,3370,3370,3370,11
20240319,130500,1938195735,3370,3365,3370,3365,121
20240319,130400,1937788565,3365,3365,3365,3365,310
20240319,130300,1936745415,3365,3360,3365,3360,288
20240319,130200,1935777690,3360,3365,3365,3360,6
20240319,130100,1935757525,3365,3355,3365,3355,80
20240319,130000,1935489115,3350,3355,3355,3350,104
20240319,125900,1935140705,3355,3355,3355,3355,847
20240319,125800,1932299020,3360,3365,3365,3360,64
20240319,125700,1932083950,3365,3365,3365,3365,43
20240319,125600,1931939255,3365,3365,3365,3360,131
20240319,125500,1931498445,3355,3355,3355,3355,293
20240319,125400,1930515430,3355,3360,3360,3355,110
20240319,125300,1930146330,3380,3365,3380,3365,281
20240319,125200,1929200750,3365,3370,3370,3365,402
20240319,125100,1927846115,3355,3370,3380,3355,2036
20240319,125000,1920992975,3370,3365,3370,3360,151
20240319,124900,1920485355,3370,3355,3370,3355,3101
20240319,124800,1910070120,3360,3365,3365,3355,3387
20240319,124700,1898703680,3365,3365,3365,3365,2
20240319,124600,1898696950,3355,3355,3355,3355,641
20240319,124500,1896546395,3365,3360,3365,3360,11
20240319,124400,1896509430,3355,3360,3360,3355,441
20240319,124300,1895029610,3360,3360,3360,3360,41
20240319,124200,1894891850,3355,3355,3355,3355,1414
20240319,124100,1890147880,3360,3350,3360,3350,667
20240319,124000,1887913260,3355,3355,3360,3350,1075
20240319,123900,1884308275,3360,3360,3360,3360,0
20240319,123800,1884308275,3360,3355,3360,3355,491
20240319,123700,1882660915,3355,3350,3355,3350,3387
20240319,123600,1871313950,3360,3355,3360,3350,1886
20240319,123500,1864994735,3355,3355,3355,3355,1
20240319,123400,1864991380,3355,3355,3360,3355,491
20240319,123300,1863344070,3355,3355,3355,3355,484
20240319,123200,1861720250,3355,3355,3355,3355,33
20240319,123100,1861609535,3355,3360,3370,3355,643
20240319,123000,1859449140,3360,3370,3370,3355,751
20240319,122900,1856926480,3370,3355,3370,3355,760
20240319,122800,1854376665,3355,3360,3360,3355,1400
20240319,122700,1849676905,3360,3360,3360,3360,500
20240319,122600,1847996905,3350,3350,3350,3350,100
20240319,122500,1847661905,3360,3350,3360,3350,2949
20240319,122400,1837774825,3355,3355,3355,3355,966
20240319,122300,1834533895,3355,3355,3360,3355,989
20240319,122200,1831215790,3355,3355,3355,3355,0
20240319,122100,1831215790,3355,3360,3360,3350,14278
20240319,122000,1783309920,3360,3360,3375,3360,8444
20240319,121900,1754937165,3365,3365,3365,3365,10
20240319,121800,1754903515,3365,3365,3365,3365,3337
20240319,121700,1743674510,3365,3370,3370,3365,444
20240319,121600,1742180350,3370,3365,3370,3365,2552
20240319,121500,1733580370,3365,3370,3370,3365,5620
20240319,121400,1714668625,3370,3370,3370,3370,40
20240319,121300,1714533825,3370,3370,3370,3370,0
20240319,121200,1714533825,3370,3370,3370,3370,21
20240319,121100,1714463055,3370,3365,3370,3365,259
20240319,121000,1713591510,3370,3370,3375,3370,908
20240319,120900,1710527080,3375,3365,3375,3365,673
20240319,120800,1708262415,3365,3365,3365,3365,60
20240319,120700,1708060515,3365,3365,3365,3365,5132
20240319,120600,1690791335,3370,3370,3370,3370,17
20240319,120500,1690734045,3370,3375,3375,3370,5082
20240319,120400,1673606275,3375,3375,3375,3375,3
20240319,120300,1673596150,3375,3375,3375,3375,11
20240319,120200,1673559025,3375,3375,3375,3375,138
20240319,120100,1673093275,3375,3375,3375,3370,296
20240319,120000,1672095710,3375,3375,3375,3370,917
20240319,115900,1669003335,3370,3375,3375,3370,68
20240319,115800,1668774125,3375,3375,3375,3375,400
20240319,115700,1667424125,3375,3370,3375,3370,141
20240319,115600,1666948415,3370,3370,3370,3370,100
20240319,115500,1666611415,3370,3370,3380,3370,515
20240319,115400,1664875345,3370,3370,3370,3370,11
20240319,115300,1664838275,3380,3380,3380,3380,574
20240319,115200,1662898155,3385,3375,3385,3370,2429
20240319,115100,1654700700,3385,3385,3385,3385,9
20240319,115000,1654670235,3380,3380,3380,3380,1
20240319,114900,1654666855,3385,3385,3390,3385,2428
20240319,114800,1646441155,3375,3380,3380,3375,6341
20240319,114700,1625028470,3385,3385,3385,3385,101
20240319,114600,1624686585,3380,3380,3380,3380,0
20240319,114500,1624686585,3380,3385,3385,3380,1420
20240319,114400,1619882640,3385,3380,3385,3380,217
20240319,114300,1619148630,3380,3380,3380,3380,707
20240319,114200,1616758970,3380,3385,3385,3380,4742
20240319,114100,1600714765,3390,3385,3390,3380,2879
20240319,114000,1590983330,3385,3385,3385,3385,1
20240319,113900,1590979945,3385,3385,3385,3385,656
20240319,113800,1588759385,3385,3385,3385,3385,4
20240319,113700,1588745845,3390,3385,3390,3385,870
20240319,113600,1585798980,3385,3385,3385,3385,1
20240319,113500,1585795595,3385,3385,3385,3385,852
20240319,113400,1582911575,3380,3380,3380,3380,0
20240319,113300,1582911575,3380,3385,3385,3380,1086
20240319,113200,1579237145,3380,3380,3380,3380,342
20240319,113100,1578081185,3380,3380,3380,3380,0
20240319,113000,1578081185,3380,3380,3385,3380,820
20240319,112900,1575309385,3375,3380,3380,3375,405
20240319,112800,1573942485,3380,3380,3380,3380,3181
20240319,112700,1563190705,3380,3390,3390,3380,7011
20240319,112600,1539463365,3390,3390,3390,3390,784
20240319,112500,1536805605,3390,3390,3390,3390,419
20240319,112400,1535385195,3390,3400,3400,3390,261
20240319,112300,1534500355,3385,3390,3400,3385,4219
20240319,112200,1520213185,3400,3390,3400,3390,601
20240319,112100,1518175785,3400,3390,3400,3390,3743
20240319,112000,1505486355,3395,3395,3395,3395,1000
20240319,111900,1502091355,3395,3395,3395,3395,2
20240319,111800,1502084565,3395,3395,3395,3395,300
20240319,111700,1501066065,3395,3395,3395,3395,289
20240319,111600,1500084910,3395,3395,3395,3395,1
20240319,111500,1500081515,3395,3395,3395,3395,0
20240319,111400,1500081515,3395,3395,3395,3395,1010
20240319,111300,1496652565,3390,3390,3390,3390,2702
20240319,111200,1487492785,3390,3390,3390,3390,100
20240319,111100,1487153785,3390,3395,3395,3390,846
20240319,111000,1484285770,3395,3395,3395,3395,205
20240319,110900,1483589795,3390,3390,3390,3390,103
20240319,110800,1483240625,3390,3390,3390,3390,91
20240319,110700,1482932135,3390,3390,3390,3390,11
20240319,110600,1482894845,3390,3390,3390,3390,1
20240319,110500,1482891455,3385,3385,3385,3385,0
20240319,110400,1482891455,3385,3385,3390,3385,1150
20240319,110300,1478998455,3390,3390,3390,3390,292
20240319,110200,1478008575,3390,3385,3390,3385,189
20240319,110100,1477368720,3385,3385,3385,3380,404
20240319,110000,1476001385,3385,3385,3385,3385,16
20240319,105900,1475947225,3380,3380,3380,3380,1400
20240319,105800,1471215225,3380,3380,3380,3380,1399
20240319,105700,1466486605,3380,3380,3380,3380,302
20240319,105600,1465465845,3385,3390,3390,3385,1082
20240319,105500,1461803270,3390,3390,3390,3390,51
20240319,105400,1461630380,3390,3390,3390,3390,101
20240319,105300,1461287990,3385,3390,3390,3385,596
20240319,105200,1459267980,3385,3385,3385,3385,587
20240319,105100,1457280985,3385,3385,3385,3385,102
20240319,105000,1456935715,3385,3385,3385,3380,1054
20240319,104900,1453368175,3380,3385,3385,3380,6005
20240319,104800,1433062850,3385,3390,3400,3385,2669
20240319,104700,1424012860,3395,3395,3395,3395,50
20240319,104600,1423843110,3390,3390,3390,3390,178
20240319,104500,1423239690,3395,3395,3395,3395,376
20240319,104400,1421963170,3395,3395,3395,3395,66
20240319,104300,1421739100,3395,3395,3395,3395,323
20240319,104200,1420642515,3395,3390,3395,3390,399
20240319,104100,1419288110,3390,3390,3390,3390,660
20240319,104000,1417050710,3390,3395,3395,3390,80
20240319,103900,1416779310,3395,3390,3395,3390,70
20240319,103800,1416541910,3390,3390,3390,3390,149
20240319,103700,1416036800,3390,3390,3390,3390,314
20240319,103600,1414972340,3390,3400,3405,3390,3569
20240319,103500,1402836630,3400,3400,3400,3400,1
20240319,103400,1402833230,3400,3390,3400,3390,201
20240319,103300,1402151830,3390,3390,3390,3390,70
20240319,103200,1401914530,3390,3390,3390,3390,508
20240319,103100,1400192410,3390,3395,3400,3390,2916
20240319,103000,1390306655,3400,3390,3410,3390,1181
20240319,102900,1386292650,3405,3400,3405,3390,1255
20240319,102800,1382027270,3400,3405,3405,3400,439
20240319,102700,1380534555,3405,3400,3405,3400,426
20240319,102600,1379084925,3400,3400,3400,3390,1013
20240319,102500,1375642725,3400,3390,3400,3390,20259
20240319,102400,1306963715,3390,3390,3390,3380,10309
20240319,102300,1272021255,3390,3390,3390,3370,10991
20240319,102200,1234808680,3390,3390,3390,3385,16333
20240319,102100,1179445310,3390,3390,3390,3385,18857
20240319,102000,1115522900,3390,3390,3390,3380,47909
20240319,101900,953112235,3390,3390,3390,3380,9644
20240319,101800,920422075,3390,3390,3390,3380,19119
20240319,101700,855608685,3390,3470,3470,3360,94209
20240319,101600,534887025,3460,3460,3460,3460,55
20240319,101500,534696725,3465,3465,3465,3465,0
20240319,101400,534696725,3465,3465,3465,3465,40
20240319,101300,534558125,3465,3455,3465,3455,270
20240319,101200,533623775,3455,3465,3465,3455,1550
20240319,101100,528254525,3465,3465,3465,3455,812
20240319,101000,525447970,3460,3460,3460,3460,392
20240319,100900,524091650,3460,3460,3460,3460,105
20240319,100800,523728350,3460,3460,3460,3460,100
20240319,100700,523382350,3465,3455,3465,3455,71
20240319,100600,523137035,3455,3470,3470,3455,233
20240319,100500,522328540,3470,3465,3470,3465,2335
20240319,100400,514233050,3460,3465,3465,3460,662
20240319,100300,511941965,3470,3460,3470,3455,10700
20240319,100200,474920165,3460,3460,3460,3460,2718
20240319,100100,465515885,3460,3465,3465,3460,1061
20240319,100000,461844820,3460,3455,3460,3455,627
20240319,095900,459676885,3460,3460,3460,3460,7
20240319,095800,459652665,3445,3455,3460,3445,3744
20240319,095700,446714440,3455,3455,3455,3445,1680
20240319,095600,440915775,3455,3465,3465,3455,113
20240319,095500,440525300,3465,3455,3465,3455,575
20240319,095400,438535895,3455,3460,3465,3455,613
20240319,095300,436414575,3460,3460,3460,3460,2
20240319,095200,436407655,3460,3460,3460,3460,2
20240319,095100,436400735,3460,3460,3460,3460,1
20240319,095000,436397275,3465,3450,3465,3450,2000
20240319,094900,429468995,3435,3455,3455,3435,800
20240319,094800,426718995,3450,3450,3450,3450,47
20240319,094700,426556845,3430,3430,3430,3430,1451
20240319,094600,421579915,3435,3445,3445,3435,5370
20240319,094500,403118710,3450,3445,3450,3445,985
20240319,094400,399725135,3445,3445,3455,3445,1386
20240319,094300,394950020,3445,3450,3450,3445,205
20240319,094200,394243020,3450,3455,3455,3450,2200
20240319,094100,386652470,3450,3455,3455,3450,500
20240319,094000,384927200,3450,3460,3460,3450,5176
20240319,093900,367064965,3460,3460,3460,3460,772
20240319,093800,364393845,3465,3460,3465,3460,46
20240319,093700,364234670,3460,3465,3465,3460,146
20240319,093600,363729455,3465,3460,3465,3460,1030
20240319,093500,360160875,3460,3465,3465,3460,136
20240319,093400,359690295,3465,3460,3465,3460,212
20240319,093300,358956745,3460,3460,3460,3460,47
20240319,093200,358794125,3460,3450,3460,3450,635
20240319,093100,356600095,3450,3465,3465,3450,5097
20240319,093000,338983145,3470,3470,3470,3465,686
20240319,092900,336602750,3470,3470,3470,3470,5
20240319,092800,336585400,3470,3470,3470,3470,86
20240319,092700,336286980,3470,3460,3470,3460,65
20240319,092600,336061440,3460,3460,3460,3460,251
20240319,092500,335192980,3460,3460,3460,3460,396
20240319,092400,333822820,3460,3460,3460,3460,1798
20240319,092300,327601740,3460,3460,3460,3460,900
20240319,092200,324487740,3470,3470,3470,3470,200
20240319,092100,323793740,3470,3460,3470,3460,1149
20240319,092000,319811180,3460,3460,3460,3460,249
20240319,091900,318949640,3460,3465,3465,3460,1807
20240319,091800,312694585,3465,3470,3470,3465,1197
20240319,091700,308542495,3470,3480,3480,3465,3923
20240319,091600,294934085,3480,3480,3480,3480,582
20240319,091500,292908725,3480,3500,3500,3480,5884
20240319,091400,272423090,3490,3490,3500,3490,3396
20240319,091300,260542660,3490,3495,3495,3490,3211
20240319,091200,249335590,3500,3510,3510,3495,2426
20240319,091100,240839680,3510,3495,3510,3495,371
20240319,091000,239541325,3490,3515,3515,3490,14042
20240319,090900,190315160,3520,3530,3530,3515,2333
20240319,090800,182098640,3530,3520,3530,3515,9714
20240319,090700,147923760,3520,3520,3535,3510,9246
20240319,090600,115348615,3525,3520,3530,3505,3135
20240319,090500,104313195,3520,3495,3520,3495,10437
20240319,090400,67697180,3490,3500,3500,3475,496
20240319,090300,65964195,3500,3490,3505,3490,7066
20240319,090200,41244100,3490,3460,3490,3460,3205
20240319,090100,30090375,3470,3470,3475,3460,2010
20240319,090000,23131680,3465,3485,3490,3465,5741