KissMeData/192410/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,203100,1691163853,478,478,478,478,26381
20240321,203000,1691163853,478,478,478,478,0
20240321,202900,1691163853,478,478,478,478,0
20240321,202800,1691163853,478,478,478,478,0
20240321,202700,1691163853,478,478,478,478,0
20240321,202600,1691163853,478,478,478,478,0
20240321,202500,1691163853,478,478,478,478,0
20240321,202400,1691163853,478,478,478,478,0
20240321,202300,1691163853,478,478,478,478,0
20240321,202200,1691163853,478,478,478,478,0
20240321,202100,1691163853,478,478,478,478,0
20240321,202000,1691163853,478,478,478,478,0
20240321,201900,1691163853,478,478,478,478,0
20240321,201800,1691163853,478,478,478,478,0
20240321,201700,1691163853,478,478,478,478,0
20240321,201600,1691163853,478,478,478,478,0
20240321,201500,1691163853,478,478,478,478,0
20240321,201400,1691163853,478,478,478,478,0
20240321,201300,1691163853,478,478,478,478,0
20240321,201200,1691163853,478,478,478,478,0
20240321,201100,1691163853,478,478,478,478,0
20240321,201000,1691163853,478,478,478,478,0
20240321,200900,1691163853,478,478,478,478,0
20240321,200800,1691163853,478,478,478,478,0
20240321,200700,1691163853,478,478,478,478,0
20240321,200600,1691163853,478,478,478,478,0
20240321,200500,1691163853,478,478,478,478,0
20240321,200400,1691163853,478,478,478,478,0
20240321,200300,1691163853,478,478,478,478,0
20240321,200200,1691163853,478,478,478,478,0
20240321,200100,1691163853,478,478,478,478,26381
20240321,200000,1691163853,478,478,478,478,0
20240321,195900,1691163853,478,478,478,478,0
20240321,195800,1691163853,478,478,478,478,0
20240321,195700,1691163853,478,478,478,478,0
20240321,195600,1691163853,478,478,478,478,0
20240321,195500,1691163853,478,478,478,478,0
20240321,195400,1691163853,478,478,478,478,0
20240321,195300,1691163853,478,478,478,478,0
20240321,195200,1691163853,478,478,478,478,0
20240321,195100,1691163853,478,478,478,478,0
20240321,195000,1691163853,478,478,478,478,0
20240321,194900,1691163853,478,478,478,478,0
20240321,194800,1691163853,478,478,478,478,0
20240321,194700,1691163853,478,478,478,478,0
20240321,194600,1691163853,478,478,478,478,0
20240321,194500,1691163853,478,478,478,478,0
20240321,194400,1691163853,478,478,478,478,0
20240321,194300,1691163853,478,478,478,478,0
20240321,194200,1691163853,478,478,478,478,0
20240321,194100,1691163853,478,478,478,478,0
20240321,194000,1691163853,478,478,478,478,0
20240321,193900,1691163853,478,478,478,478,0
20240321,193800,1691163853,478,478,478,478,0
20240321,193700,1691163853,478,478,478,478,0
20240321,193600,1691163853,478,478,478,478,0
20240321,193500,1691163853,478,478,478,478,0
20240321,193400,1691163853,478,478,478,478,0
20240321,193300,1691163853,478,478,478,478,0
20240321,193200,1691163853,478,478,478,478,0
20240321,193100,1691163853,478,478,478,478,26381
20240321,193000,1691163853,478,478,478,478,0
20240321,192900,1691163853,478,478,478,478,0
20240321,192800,1691163853,478,478,478,478,0
20240321,192700,1691163853,478,478,478,478,0
20240321,192600,1691163853,478,478,478,478,0
20240321,192500,1691163853,478,478,478,478,0
20240321,192400,1691163853,478,478,478,478,0
20240321,192300,1691163853,478,478,478,478,0
20240321,192200,1691163853,478,478,478,478,0
20240321,192100,1691163853,478,478,478,478,0
20240321,192000,1691163853,478,478,478,478,0
20240321,191900,1691163853,478,478,478,478,0
20240321,191800,1691163853,478,478,478,478,0
20240321,191700,1691163853,478,478,478,478,0
20240321,191600,1691163853,478,478,478,478,0
20240321,191500,1691163853,478,478,478,478,0
20240321,191400,1691163853,478,478,478,478,0
20240321,191300,1691163853,478,478,478,478,0
20240321,191200,1691163853,478,478,478,478,0
20240321,191100,1691163853,478,478,478,478,0
20240321,191000,1691163853,478,478,478,478,0
20240321,190900,1691163853,478,478,478,478,0
20240321,190800,1691163853,478,478,478,478,0
20240321,190700,1691163853,478,478,478,478,0
20240321,190600,1691163853,478,478,478,478,0
20240321,190500,1691163853,478,478,478,478,0
20240321,190400,1691163853,478,478,478,478,0
20240321,190300,1691163853,478,478,478,478,0
20240321,190200,1691163853,478,478,478,478,0
20240321,190100,1691163853,478,478,478,478,26381
20240321,190000,1691163853,478,478,478,478,0
20240321,185900,1691163853,478,478,478,478,0
20240321,185800,1691163853,478,478,478,478,0
20240321,185700,1691163853,478,478,478,478,0
20240321,185600,1691163853,478,478,478,478,0
20240321,185500,1691163853,478,478,478,478,0
20240321,185400,1691163853,478,478,478,478,0
20240321,185300,1691163853,478,478,478,478,0
20240321,185200,1691163853,478,478,478,478,0
20240321,185100,1691163853,478,478,478,478,0
20240321,185000,1691163853,478,478,478,478,0
20240321,184900,1691163853,478,478,478,478,0
20240321,184800,1691163853,478,478,478,478,0
20240321,184700,1691163853,478,478,478,478,0
20240321,184600,1691163853,478,478,478,478,0
20240321,184500,1691163853,478,478,478,478,0
20240321,184400,1691163853,478,478,478,478,0
20240321,184300,1691163853,478,478,478,478,0
20240321,184200,1691163853,478,478,478,478,0
20240321,184100,1691163853,478,478,478,478,0
20240321,184000,1691163853,478,478,478,478,0
20240321,183900,1691163853,478,478,478,478,0
20240321,183800,1691163853,478,478,478,478,0
20240321,183700,1691163853,478,478,478,478,0
20240321,183600,1691163853,478,478,478,478,0
20240321,183500,1691163853,478,478,478,478,0
20240321,183400,1691163853,478,478,478,478,0
20240321,183300,1691163853,478,478,478,478,0
20240321,183200,1691163853,478,478,478,478,0
20240321,183100,1691163853,478,478,478,478,26381
20240321,183000,1691163853,478,478,478,478,0
20240321,182900,1691163853,478,478,478,478,0
20240321,182800,1691163853,478,478,478,478,0
20240321,182700,1691163853,478,478,478,478,0
20240321,182600,1691163853,478,478,478,478,0
20240321,182500,1691163853,478,478,478,478,0
20240321,182400,1691163853,478,478,478,478,0
20240321,182300,1691163853,478,478,478,478,0
20240321,182200,1691163853,478,478,478,478,0
20240321,182100,1691163853,478,478,478,478,0
20240321,182000,1691163853,478,478,478,478,0
20240321,181900,1691163853,478,478,478,478,0
20240321,181800,1691163853,478,478,478,478,0
20240321,181700,1691163853,478,478,478,478,0
20240321,181600,1691163853,478,478,478,478,0
20240321,181500,1691163853,478,478,478,478,0
20240321,181400,1691163853,478,478,478,478,0
20240321,181300,1691163853,478,478,478,478,0
20240321,181200,1691163853,478,478,478,478,0
20240321,181100,1691163853,478,478,478,478,0
20240321,181000,1691163853,478,478,478,478,0
20240321,180900,1691163853,478,478,478,478,0
20240321,180800,1691163853,478,478,478,478,0
20240321,180700,1691163853,478,478,478,478,0
20240321,180600,1691163853,478,478,478,478,0
20240321,180500,1691163853,478,478,478,478,0
20240321,180400,1691163853,478,478,478,478,0
20240321,180300,1691163853,478,478,478,478,0
20240321,180200,1691163853,478,478,478,478,0
20240321,180100,1691163853,478,478,478,478,26381
20240321,180000,1691163853,478,478,478,478,0
20240321,175900,1691163853,478,478,478,478,0
20240321,175800,1691163853,478,478,478,478,0
20240321,175700,1691163853,478,478,478,478,0
20240321,175600,1691163853,478,478,478,478,0
20240321,175500,1691163853,478,478,478,478,0
20240321,175400,1691163853,478,478,478,478,0
20240321,175300,1691163853,478,478,478,478,0
20240321,175200,1691163853,478,478,478,478,0
20240321,175100,1691163853,478,478,478,478,0
20240321,175000,1691163853,478,478,478,478,0
20240321,174900,1691163853,478,478,478,478,0
20240321,174800,1691163853,478,478,478,478,0
20240321,174700,1691163853,478,478,478,478,0
20240321,174600,1691163853,478,478,478,478,0
20240321,174500,1691163853,478,478,478,478,0
20240321,174400,1691163853,478,478,478,478,0
20240321,174300,1691163853,478,478,478,478,0
20240321,174200,1691163853,478,478,478,478,0
20240321,174100,1691163853,478,478,478,478,0
20240321,174000,1691163853,478,478,478,478,0
20240321,173900,1691163853,478,478,478,478,0
20240321,173800,1691163853,478,478,478,478,0
20240321,173700,1691163853,478,478,478,478,0
20240321,173600,1691163853,478,478,478,478,0
20240321,173500,1691163853,478,478,478,478,0
20240321,173400,1691163853,478,478,478,478,0
20240321,173300,1691163853,478,478,478,478,0
20240321,173200,1691163853,478,478,478,478,0
20240321,173100,1691163853,478,478,478,478,26381
20240321,173000,1691163853,478,478,478,478,0
20240321,172900,1691163853,478,478,478,478,0
20240321,172800,1691163853,478,478,478,478,0
20240321,172700,1691163853,478,478,478,478,0
20240321,172600,1691163853,478,478,478,478,0
20240321,172500,1691163853,478,478,478,478,0
20240321,172400,1691163853,478,478,478,478,0
20240321,172300,1691163853,478,478,478,478,0
20240321,172200,1691163853,478,478,478,478,0
20240321,172100,1691163853,478,478,478,478,0
20240321,172000,1691163853,478,478,478,478,0
20240321,171900,1691163853,478,478,478,478,0
20240321,171800,1691163853,478,478,478,478,0
20240321,171700,1691163853,478,478,478,478,0
20240321,171600,1691163853,478,478,478,478,0
20240321,171500,1691163853,478,478,478,478,0
20240321,171400,1691163853,478,478,478,478,0
20240321,171300,1691163853,478,478,478,478,0
20240321,171200,1691163853,478,478,478,478,0
20240321,171100,1691163853,478,478,478,478,0
20240321,171000,1691163853,478,478,478,478,0
20240321,170900,1691163853,478,478,478,478,0
20240321,170800,1691163853,478,478,478,478,0
20240321,170700,1691163853,478,478,478,478,0
20240321,170600,1691163853,478,478,478,478,0
20240321,170500,1691163853,478,478,478,478,0
20240321,170400,1691163853,478,478,478,478,0
20240321,170300,1691163853,478,478,478,478,0
20240321,170200,1691163853,478,478,478,478,0
20240321,170100,1691163853,478,478,478,478,26381
20240321,170000,1691163853,478,478,478,478,0
20240321,165900,1691163853,478,478,478,478,0
20240321,165800,1691163853,478,478,478,478,0
20240321,165700,1691163853,478,478,478,478,0
20240321,165600,1691163853,478,478,478,478,0
20240321,165500,1691163853,478,478,478,478,0
20240321,165400,1691163853,478,478,478,478,0
20240321,165300,1691163853,478,478,478,478,0
20240321,165200,1691163853,478,478,478,478,0
20240321,165100,1691163853,478,478,478,478,0
20240321,165000,1691163853,478,478,478,478,0
20240321,164900,1691163853,478,478,478,478,0
20240321,164800,1691163853,478,478,478,478,0
20240321,164700,1691163853,478,478,478,478,0
20240321,164600,1691163853,478,478,478,478,0
20240321,164500,1691163853,478,478,478,478,0
20240321,164400,1691163853,478,478,478,478,0
20240321,164300,1691163853,478,478,478,478,0
20240321,164200,1691163853,478,478,478,478,0
20240321,164100,1691163853,478,478,478,478,0
20240321,164000,1691163853,478,478,478,478,0
20240321,163900,1691163853,478,478,478,478,0
20240321,163800,1691163853,478,478,478,478,0
20240321,163700,1691163853,478,478,478,478,0
20240321,163600,1691163853,478,478,478,478,0
20240321,163500,1691163853,478,478,478,478,0
20240321,163400,1691163853,478,478,478,478,0
20240321,163300,1691163853,478,478,478,478,0
20240321,163200,1691163853,478,478,478,478,0
20240321,163100,1691163853,478,478,478,478,26381
20240321,163000,1691163853,478,478,478,478,0
20240321,162900,1691163853,478,478,478,478,0
20240321,162800,1691163853,478,478,478,478,0
20240321,162700,1691163853,478,478,478,478,0
20240321,162600,1691163853,478,478,478,478,0
20240321,162500,1691163853,478,478,478,478,0
20240321,162400,1691163853,478,478,478,478,0
20240321,162300,1691163853,478,478,478,478,0
20240321,162200,1691163853,478,478,478,478,0
20240321,162100,1691163853,478,478,478,478,0
20240321,162000,1691163853,478,478,478,478,0
20240321,161900,1691163853,478,478,478,478,0
20240321,161800,1691163853,478,478,478,478,0
20240321,161700,1691163853,478,478,478,478,0
20240321,161600,1691163853,478,478,478,478,0
20240321,161500,1691163853,478,478,478,478,0
20240321,161400,1691163853,478,478,478,478,0
20240321,161300,1691163853,478,478,478,478,0
20240321,161200,1691163853,478,478,478,478,0
20240321,161100,1691163853,478,478,478,478,0
20240321,161000,1691163853,478,478,478,478,0
20240321,160900,1691163853,478,478,478,478,0
20240321,160800,1691163853,478,478,478,478,0
20240321,160700,1691163853,478,478,478,478,0
20240321,160600,1691163853,478,478,478,478,0
20240321,160500,1691163853,478,478,478,478,0
20240321,160400,1691163853,478,478,478,478,0
20240321,160300,1691163853,478,478,478,478,0
20240321,160200,1691163853,478,478,478,478,0
20240321,160100,1691163853,478,478,478,478,26381
20240321,160000,1691163853,478,478,478,478,0
20240321,155900,1691163853,478,478,478,478,0
20240321,155800,1691163853,478,478,478,478,0
20240321,155700,1691163853,478,478,478,478,0
20240321,155600,1691163853,478,478,478,478,0
20240321,155500,1691163853,478,478,478,478,0
20240321,155400,1691163853,478,478,478,478,0
20240321,155300,1691163853,478,478,478,478,0
20240321,155200,1691163853,478,478,478,478,0
20240321,155100,1691163853,478,478,478,478,0
20240321,155000,1691163853,478,478,478,478,0
20240321,154900,1691163853,478,478,478,478,0
20240321,154800,1691163853,478,478,478,478,0
20240321,154700,1691163853,478,478,478,478,0
20240321,154600,1691163853,478,478,478,478,0
20240321,154500,1691163853,478,478,478,478,0
20240321,154400,1691163853,478,478,478,478,0
20240321,154300,1691163853,478,478,478,478,0
20240321,154200,1691163853,478,478,478,478,0
20240321,154100,1691163853,478,478,478,478,0
20240321,154000,1691163853,478,478,478,478,0
20240321,153900,1691163853,478,478,478,478,0
20240321,153800,1691163853,478,478,478,478,0
20240321,153700,1691163853,478,478,478,478,0
20240321,153600,1691163853,478,478,478,478,0
20240321,153500,1691163853,478,478,478,478,0
20240321,153400,1691163853,478,478,478,478,0
20240321,153300,1691163853,478,478,478,478,0
20240321,153200,1691163853,478,478,478,478,0
20240321,153100,1691163853,478,478,478,478,26381
20240321,153000,1691163853,478,478,478,478,26381
20240321,152900,1678553735,481,481,481,481,0
20240321,152800,1678553735,481,481,481,481,0
20240321,152700,1678553735,481,481,481,481,0
20240321,152600,1678553735,481,481,481,481,0
20240321,152500,1678553735,481,481,481,481,0
20240321,152400,1678553735,481,481,481,481,0
20240321,152300,1678553735,481,481,481,481,0
20240321,152200,1678553735,481,481,481,481,0
20240321,152100,1678553735,481,481,481,481,0
20240321,152000,1678553735,481,481,481,481,0
20240321,151900,1678553735,481,480,481,480,9891
20240321,151800,1673803201,480,480,480,480,79
20240321,151700,1673765281,475,479,481,475,9895
20240321,151600,1669029988,475,475,480,475,1012
20240321,151500,1668544508,475,475,479,475,742
20240321,151400,1668191798,478,480,480,478,101
20240321,151300,1668143320,480,479,480,475,255
20240321,151200,1668021270,478,479,479,478,102
20240321,151100,1667972432,480,478,480,478,5400
20240321,151000,1665383848,479,479,479,479,0
20240321,150900,1665383848,479,479,479,479,0
20240321,150800,1665383848,479,479,479,479,0
20240321,150700,1665383848,479,475,479,474,8465
20240321,150600,1661361906,475,475,475,475,500
20240321,150500,1661124406,475,475,475,475,2520
20240321,150400,1659927406,475,475,479,475,3704
20240321,150300,1658168002,479,477,479,476,4243
20240321,150200,1656146655,477,477,477,477,11213
20240321,150100,1650798054,479,478,479,477,6936
20240321,150000,1647487807,478,478,478,478,3
20240321,145900,1647486373,479,480,480,479,4
20240321,145800,1647484455,479,479,479,479,618
20240321,145700,1647188433,479,480,480,479,12696
20240321,145600,1641094424,480,481,481,480,7102
20240321,145500,1637683364,481,481,481,481,10
20240321,145400,1637678554,479,479,479,479,4220
20240321,145300,1635657174,479,479,479,479,1
20240321,145200,1635656695,478,478,478,478,429
20240321,145100,1635451633,478,481,482,478,104
20240321,145000,1635401595,481,481,481,481,2000
20240321,144900,1634439595,481,481,481,481,1121
20240321,144800,1633900394,481,479,481,479,9500
20240321,144700,1629339725,479,478,479,478,1919
20240321,144600,1628420725,478,479,479,478,8
20240321,144500,1628416898,479,479,479,479,4200
20240321,144400,1626405098,477,479,479,477,10054
20240321,144300,1621608812,478,477,478,477,13968
20240321,144200,1614946075,479,479,479,479,0
20240321,144100,1614946075,479,479,479,479,1
20240321,144000,1614945596,477,477,477,477,707
20240321,143900,1614608357,480,477,480,477,201
20240321,143800,1614512477,477,477,477,477,1
20240321,143700,1614512000,480,479,480,479,13895
20240321,143600,1607845399,479,479,479,479,74
20240321,143500,1607809953,479,479,479,479,0
20240321,143400,1607809953,479,476,479,476,17
20240321,143300,1607801858,479,479,479,479,1001
20240321,143200,1607322379,479,479,479,479,0
20240321,143100,1607322379,479,479,479,479,2770
20240321,143000,1605995549,479,479,479,479,0
20240321,142900,1605995549,479,476,479,476,11
20240321,142800,1605990310,476,476,476,476,0
20240321,142700,1605990310,476,476,476,476,332
20240321,142600,1605832278,479,479,479,479,4
20240321,142500,1605830362,479,479,479,479,106
20240321,142400,1605779588,479,475,479,475,4940
20240321,142300,1603413580,475,475,475,475,3
20240321,142200,1603412155,475,475,475,475,1000
20240321,142100,1602937155,478,478,478,478,4
20240321,142000,1602935243,478,478,478,478,123
20240321,141900,1602876449,475,475,475,475,8
20240321,141800,1602872649,478,478,478,478,1210
20240321,141700,1602294269,478,478,478,478,0
20240321,141600,1602294269,478,475,478,475,5114
20240321,141500,1599854888,475,475,475,475,0
20240321,141400,1599854888,475,476,476,475,510
20240321,141300,1599612628,476,477,477,476,175
20240321,141200,1599529198,477,477,477,477,1
20240321,141100,1599528721,475,476,476,475,12553
20240321,141000,1593563027,476,476,476,476,119
20240321,140900,1593506383,476,478,478,476,2005
20240321,140800,1592551993,476,479,479,476,802
20240321,140700,1592170235,479,478,479,478,447
20240321,140600,1591956125,478,478,478,478,1005
20240321,140500,1591475735,479,479,479,479,1
20240321,140400,1591475256,479,479,479,479,0
20240321,140300,1591475256,479,479,479,479,0
20240321,140200,1591475256,479,477,479,477,734
20240321,140100,1591125070,479,479,479,479,0
20240321,140000,1591125070,479,479,479,479,0
20240321,135900,1591125070,479,479,479,479,0
20240321,135800,1591125070,479,479,479,479,41
20240321,135700,1591105431,479,478,479,478,419
20240321,135600,1590904827,479,479,479,479,1
20240321,135500,1590904348,479,476,479,476,17275
20240321,135400,1582635251,473,473,474,473,6128
20240321,135300,1579736327,474,476,476,474,9314
20240321,135200,1575315648,479,479,479,479,1
20240321,135100,1575315169,476,478,478,476,12123
20240321,135000,1569534458,480,478,480,478,4
20240321,134900,1569532544,480,480,480,480,0
20240321,134800,1569532544,480,479,480,478,10342
20240321,134700,1564578243,478,480,480,478,44
20240321,134600,1564557199,479,479,479,479,802
20240321,134500,1564173041,479,478,479,478,1245
20240321,134400,1563577229,478,478,478,475,3049
20240321,134300,1562128935,475,478,478,475,4191
20240321,134200,1560137051,475,475,475,475,0
20240321,134100,1560137051,475,475,475,475,1840
20240321,134000,1559263051,477,477,477,477,0
20240321,133900,1559263051,477,478,478,477,3042
20240321,133800,1557811006,478,478,478,478,4
20240321,133700,1557809094,478,478,478,478,5614
20240321,133600,1555125602,478,479,479,478,487
20240321,133500,1554892716,479,479,479,479,5
20240321,133400,1554890321,479,479,479,479,2534
20240321,133300,1553676535,480,479,480,479,138
20240321,133200,1553610383,480,480,484,479,4292
20240321,133100,1551550699,484,484,484,484,1
20240321,133000,1551550215,484,483,484,483,104
20240321,132900,1551499982,485,485,485,485,751
20240321,132800,1551135747,485,484,485,480,5189
20240321,132700,1548641036,484,480,484,480,14087
20240321,132600,1541856194,480,480,480,480,3011
20240321,132500,1540410914,479,478,479,478,8703
20240321,132400,1536247117,480,474,481,474,24863
20240321,132300,1524351889,477,475,478,472,12936
20240321,132200,1518217443,478,473,478,473,10552
20240321,132100,1513187469,473,474,474,472,26138
20240321,132000,1500843570,476,476,476,475,2093
20240321,131900,1499848302,477,476,477,476,411
20240321,131800,1499652363,476,476,476,476,0
20240321,131700,1499652363,476,476,476,476,1
20240321,131600,1499651887,473,475,475,473,22447
20240321,131500,1489012672,475,475,475,475,0
20240321,131400,1489012672,475,475,475,475,0
20240321,131300,1489012672,475,475,475,475,608
20240321,131200,1488723872,475,475,475,475,1041
20240321,131100,1488229397,477,477,477,477,19
20240321,131000,1488220334,475,475,475,475,1726
20240321,130900,1487400484,478,478,478,478,2147
20240321,130800,1486374218,478,475,478,475,5127
20240321,130700,1483932510,476,476,476,476,8
20240321,130600,1483928702,476,476,476,476,3
20240321,130500,1483927274,478,478,478,478,10
20240321,130400,1483922494,479,479,479,479,1819
20240321,130300,1483051193,479,478,479,478,11130
20240321,130200,1477721023,479,478,479,478,13
20240321,130100,1477714806,479,479,479,479,6
20240321,130000,1477711932,480,479,480,479,2004
20240321,125900,1476750754,480,480,480,480,0
20240321,125800,1476750754,480,476,480,474,14675
20240321,125700,1469784895,476,476,476,476,0
20240321,125600,1469784895,476,476,476,476,1110
20240321,125500,1469256535,476,476,480,476,1482
20240321,125400,1468551067,476,476,476,476,3
20240321,125300,1468549639,476,476,476,475,121
20240321,125200,1468492112,474,477,478,474,16398
20240321,125100,1460695200,477,477,477,477,218
20240321,125000,1460591214,477,482,482,477,8200
20240321,124900,1456657845,482,482,482,482,4
20240321,124800,1456655917,482,482,482,482,100
20240321,124700,1456607717,482,482,482,482,1
20240321,124600,1456607235,482,482,482,482,0
20240321,124500,1456607235,482,482,482,482,0
20240321,124400,1456607235,482,482,482,482,0
20240321,124300,1456607235,482,482,482,482,1725
20240321,124200,1455775785,482,482,482,482,101
20240321,124100,1455727103,482,482,482,482,0
20240321,124000,1455727103,482,482,482,477,5007
20240321,123900,1453329789,480,480,480,480,0
20240321,123800,1453329789,480,480,480,480,389
20240321,123700,1453143069,480,480,480,480,16
20240321,123600,1453135389,480,480,480,480,1388
20240321,123500,1452469149,480,481,481,480,549
20240321,123400,1452205626,482,482,482,482,1500
20240321,123300,1451482626,482,481,482,480,766
20240321,123200,1451114578,481,481,481,481,1
20240321,123100,1451114097,481,481,481,481,356
20240321,123000,1450942861,484,481,484,481,101
20240321,122900,1450894277,484,484,484,484,187
20240321,122800,1450803769,481,484,484,481,711
20240321,122700,1450459648,484,484,484,484,1000
20240321,122600,1449975648,484,484,484,484,1
20240321,122500,1449975164,484,484,484,484,20
20240321,122400,1449965484,484,484,484,484,7
20240321,122300,1449962096,481,484,484,481,104
20240321,122200,1449912060,484,484,484,484,1
20240321,122100,1449911576,483,483,483,483,0
20240321,122000,1449911576,483,483,483,483,0
20240321,121900,1449911576,483,484,484,483,1502
20240321,121800,1449185108,484,483,484,483,2001
20240321,121700,1448218624,483,483,483,483,0
20240321,121600,1448218624,483,483,483,483,88
20240321,121500,1448176120,483,483,483,483,0
20240321,121400,1448176120,483,483,483,483,17
20240321,121300,1448167909,484,484,484,484,923
20240321,121200,1447721177,484,484,484,484,0
20240321,121100,1447721177,484,482,484,477,14604
20240321,121000,1440731087,484,484,484,484,130
20240321,120900,1440668167,483,483,484,483,1976
20240321,120800,1439712915,483,484,484,483,2
20240321,120700,1439711948,483,483,483,483,420
20240321,120600,1439509088,484,484,484,484,222
20240321,120500,1439401640,484,484,484,484,0
20240321,120400,1439401640,484,484,484,484,0
20240321,120300,1439401640,484,485,485,484,2476
20240321,120200,1438202656,487,483,487,483,14520
20240321,120100,1431177016,483,482,483,482,562
20240321,120000,1430905571,483,483,483,483,60
20240321,115900,1430876591,483,484,484,483,13
20240321,115800,1430870307,484,484,484,484,11
20240321,115700,1430864983,484,484,484,484,0
20240321,115600,1430864983,484,483,484,479,1021
20240321,115500,1430372155,484,487,487,484,2731
20240321,115400,1429048605,486,485,486,485,1738
20240321,115300,1428203938,484,484,484,484,11
20240321,115200,1428198614,484,483,484,483,278
20240321,115100,1428064221,479,481,481,478,12712
20240321,115000,1421966494,484,483,484,483,2
20240321,114900,1421965527,481,485,485,481,8969
20240321,114800,1417615866,487,485,487,485,1718
20240321,114700,1416782632,485,487,487,485,3685
20240321,114600,1414995199,488,484,488,484,14412
20240321,114500,1407999653,484,480,484,480,34698
20240321,114400,1391286939,480,480,480,480,391
20240321,114300,1391099259,479,479,479,479,3000
20240321,114200,1389662259,479,479,479,479,3524
20240321,114100,1387974263,478,478,478,478,1336
20240321,114000,1387335655,478,478,478,478,0
20240321,113900,1387335655,478,478,478,478,0
20240321,113800,1387335655,478,478,478,478,0
20240321,113700,1387335655,478,478,479,478,6001
20240321,113600,1384462502,476,479,479,476,3795
20240321,113500,1382647082,479,479,479,479,858
20240321,113400,1382236100,478,478,478,478,300
20240321,113300,1382092700,478,479,479,478,502
20240321,113200,1381852642,479,479,479,479,0
20240321,113100,1381852642,479,477,479,476,2923
20240321,113000,1380460083,478,478,478,478,165
20240321,112900,1380381213,478,477,478,476,6055
20240321,112800,1377488631,477,476,477,476,108
20240321,112700,1377437123,477,477,477,477,1
20240321,112600,1377436646,476,476,476,476,2352
20240321,112500,1376317094,476,476,478,476,116
20240321,112400,1376261651,476,476,476,476,3134
20240321,112300,1374769867,476,477,477,476,78
20240321,112200,1374732662,478,478,478,478,3
20240321,112100,1374731228,478,478,478,478,5
20240321,112000,1374728838,478,478,478,478,0
20240321,111900,1374728838,478,477,478,477,191
20240321,111800,1374637614,476,476,476,476,1927
20240321,111700,1373720362,476,476,476,474,526
20240321,111600,1373470138,476,476,476,476,17
20240321,111500,1373462046,476,475,476,473,8351
20240321,111400,1369504166,474,474,474,474,5662
20240321,111300,1366820378,476,476,476,476,0
20240321,111200,1366820378,476,476,476,476,5290
20240321,111100,1364302338,477,477,477,477,13
20240321,111000,1364296137,475,477,477,475,119
20240321,110900,1364239590,475,475,475,475,3103
20240321,110800,1362765665,477,477,477,477,0
20240321,110700,1362765665,477,477,477,477,0
20240321,110600,1362765665,477,477,477,477,5445
20240321,110500,1360168400,478,478,478,478,0
20240321,110400,1360168400,478,478,478,478,0
20240321,110300,1360168400,478,479,479,478,758
20240321,110200,1359805963,479,478,479,478,6031
20240321,110100,1356923144,479,478,479,478,2617
20240321,110000,1355672217,479,479,479,479,10
20240321,105900,1355667427,477,479,479,477,3159
20240321,105800,1354157648,479,479,479,479,0
20240321,105700,1354157648,479,479,479,479,0
20240321,105600,1354157648,479,478,479,478,1398
20240321,105500,1353489400,478,478,478,478,2002
20240321,105400,1352532444,478,478,478,478,448
20240321,105300,1352318300,478,478,478,478,0
20240321,105200,1352318300,478,478,478,477,18
20240321,105100,1352309706,478,478,478,477,2333
20240321,105000,1351196817,478,478,478,478,1000
20240321,104900,1350718817,478,478,478,478,4
20240321,104800,1350716905,478,475,478,475,209
20240321,104700,1350617183,475,475,476,475,9295
20240321,104600,1346201758,476,476,476,475,1732
20240321,104500,1345377347,478,479,479,478,1530
20240321,104400,1344644895,479,479,479,479,7794
20240321,104300,1340911569,479,479,479,479,1333
20240321,104200,1340273062,478,478,478,478,3019
20240321,104100,1338829980,478,477,478,477,3665
20240321,104000,1337080410,477,478,478,477,1907
20240321,103900,1336170302,477,478,478,477,2019
20240321,103800,1335206220,478,477,478,477,1916
20240321,103700,1334291636,477,478,478,477,4466
20240321,103600,1332159151,478,477,478,477,3792
20240321,103500,1330347357,478,478,478,478,1000
20240321,103400,1329869357,478,477,478,477,764
20240321,103300,1329504668,477,477,477,477,25
20240321,103200,1329492743,476,475,476,475,1001
20240321,103100,1329017267,475,476,477,475,2773
20240321,103000,1327699178,477,475,477,475,9028
20240321,102900,1323398848,475,478,478,475,4201
20240321,102800,1321390973,477,478,478,477,3091
20240321,102700,1319916563,478,477,478,477,2315
20240321,102600,1318811624,476,476,476,476,795
20240321,102500,1318433204,476,476,476,476,121
20240321,102400,1318375608,476,476,476,475,3922
20240321,102300,1316509969,475,475,475,475,2199
20240321,102200,1315465444,475,473,475,473,5645
20240321,102100,1312786949,473,474,474,473,1200
20240321,102000,1312218349,474,472,474,472,2714
20240321,101900,1310937339,472,472,472,472,9924
20240321,101800,1306253211,472,474,474,472,16262
20240321,101700,1298565216,474,475,475,474,6661
20240321,101600,1295407643,475,475,475,474,4855
20240321,101500,1293103806,475,475,475,475,818
20240321,101400,1292715256,475,474,475,474,1587
20240321,101300,1291961932,475,475,475,474,3849
20240321,101200,1290136481,475,478,478,475,4556
20240321,101100,1287970026,478,478,478,476,1913
20240321,101000,1287057304,478,478,479,478,3723
20240321,100900,1285277680,478,475,478,475,472
20240321,100800,1285052076,477,477,477,477,1499
20240321,100700,1284337053,477,476,477,476,2736
20240321,100600,1283032581,475,474,475,474,2916
20240321,100500,1281648547,474,474,474,474,1281
20240321,100400,1281041353,474,477,477,474,549
20240321,100300,1280780965,477,477,477,477,126
20240321,100200,1280720863,477,477,477,477,20
20240321,100100,1280711323,478,477,478,477,1633
20240321,100000,1279931068,478,477,478,477,1000
20240321,095900,1279453138,478,473,478,473,8728
20240321,095800,1275322042,473,473,473,473,5262
20240321,095700,1272833116,473,472,473,472,3230
20240321,095600,1271307977,472,472,473,472,1811
20240321,095500,1270453182,472,473,473,472,7273
20240321,095400,1267019705,475,473,475,471,3755
20240321,095300,1265250083,471,471,471,471,10998
20240321,095200,1260070025,471,472,473,470,37294
20240321,095100,1242502436,473,473,476,473,1998
20240321,095000,1241556079,473,477,477,472,56289
20240321,094900,1214878614,478,479,479,478,3284
20240321,094800,1213306840,479,478,480,478,10639
20240321,094700,1208212561,478,479,479,478,2992
20240321,094600,1206779693,479,478,479,478,2000
20240321,094500,1205822381,478,478,479,476,7934
20240321,094400,1202025219,476,476,476,476,1250
20240321,094300,1201430219,479,476,479,475,21014
20240321,094200,1191419872,475,475,478,474,7455
20240321,094100,1187869462,474,476,476,474,27412
20240321,094000,1174865568,476,479,479,476,84
20240321,093900,1174825569,479,477,479,476,6510
20240321,093800,1171716641,477,477,478,477,1649
20240321,093700,1170930048,476,476,476,474,14161
20240321,093600,1164201939,476,476,477,474,29028
20240321,093500,1150400958,476,479,479,476,15598
20240321,093400,1142952263,482,478,482,477,14998
20240321,093300,1135784113,477,481,483,477,50157
20240321,093200,1111725752,483,483,483,481,1297
20240321,093100,1111099887,483,484,486,480,39042
20240321,093000,1092281241,486,486,489,484,41479
20240321,092900,1072124351,489,487,489,485,31628
20240321,092800,1056691786,488,486,488,484,9267
20240321,092700,1052185594,487,483,487,481,19385
20240321,092600,1042814035,486,484,487,482,25102
20240321,092500,1030637020,486,481,489,480,26739
20240321,092400,1017744227,481,480,481,475,41141
20240321,092300,998130114,480,482,484,480,59441
20240321,092200,969557890,481,484,485,481,10383
20240321,092100,964545833,484,482,488,482,16327
20240321,092000,956639664,481,495,495,481,73785
20240321,091900,920726861,491,493,495,491,52733
20240321,091800,894813658,493,497,498,493,49801
20240321,091700,870185332,498,497,498,496,42107
20240321,091600,849263494,497,495,498,493,33208
20240321,091500,832827040,495,499,499,494,31079
20240321,091400,817403661,499,505,505,494,45444
20240321,091300,794726582,505,509,509,500,79122
20240321,091200,754760721,509,491,509,491,86628
20240321,091100,711431838,491,496,499,490,46194
20240321,091000,688546978,495,488,496,488,77118
20240321,090900,650679026,488,480,488,480,31838
20240321,090800,635267299,480,477,480,477,16397
20240321,090700,627409922,480,477,481,476,16825
20240321,090600,619347189,476,473,479,472,23738
20240321,090500,608077053,474,473,475,471,24579
20240321,090400,596451072,472,477,480,471,98665
20240321,090300,549478151,477,483,483,476,53405
20240321,090200,523927363,483,487,490,478,108050
20240321,090100,471809055,488,485,488,478,130325
20240321,090000,408740781,485,493,513,470,831668