KissMeData/033170/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,190700,10173480272,1875,1875,1875,1875,90329
20240315,190600,10173480272,1875,1875,1875,1875,0
20240315,190500,10173480272,1875,1875,1875,1875,0
20240315,190400,10173480272,1875,1875,1875,1875,0
20240315,190300,10173480272,1875,1875,1875,1875,0
20240315,190200,10173480272,1875,1875,1875,1875,0
20240315,190100,10173480272,1875,1875,1875,1875,0
20240315,190000,10173480272,1875,1875,1875,1875,0
20240315,185900,10173480272,1875,1875,1875,1875,0
20240315,185800,10173480272,1875,1875,1875,1875,0
20240315,185700,10173480272,1875,1875,1875,1875,0
20240315,185600,10173480272,1875,1875,1875,1875,0
20240315,185500,10173480272,1875,1875,1875,1875,0
20240315,185400,10173480272,1875,1875,1875,1875,0
20240315,185300,10173480272,1875,1875,1875,1875,0
20240315,185200,10173480272,1875,1875,1875,1875,0
20240315,185100,10173480272,1875,1875,1875,1875,0
20240315,185000,10173480272,1875,1875,1875,1875,0
20240315,184900,10173480272,1875,1875,1875,1875,0
20240315,184800,10173480272,1875,1875,1875,1875,0
20240315,184700,10173480272,1875,1875,1875,1875,0
20240315,184600,10173480272,1875,1875,1875,1875,0
20240315,184500,10173480272,1875,1875,1875,1875,0
20240315,184400,10173480272,1875,1875,1875,1875,0
20240315,184300,10173480272,1875,1875,1875,1875,0
20240315,184200,10173480272,1875,1875,1875,1875,0
20240315,184100,10173480272,1875,1875,1875,1875,0
20240315,184000,10173480272,1875,1875,1875,1875,0
20240315,183900,10173480272,1875,1875,1875,1875,0
20240315,183800,10173480272,1875,1875,1875,1875,0
20240315,183700,10173480272,1875,1875,1875,1875,90329
20240315,183600,10173480272,1875,1875,1875,1875,0
20240315,183500,10173480272,1875,1875,1875,1875,0
20240315,183400,10173480272,1875,1875,1875,1875,0
20240315,183300,10173480272,1875,1875,1875,1875,0
20240315,183200,10173480272,1875,1875,1875,1875,0
20240315,183100,10173480272,1875,1875,1875,1875,0
20240315,183000,10173480272,1875,1875,1875,1875,0
20240315,182900,10173480272,1875,1875,1875,1875,0
20240315,182800,10173480272,1875,1875,1875,1875,0
20240315,182700,10173480272,1875,1875,1875,1875,0
20240315,182600,10173480272,1875,1875,1875,1875,0
20240315,182500,10173480272,1875,1875,1875,1875,0
20240315,182400,10173480272,1875,1875,1875,1875,0
20240315,182300,10173480272,1875,1875,1875,1875,0
20240315,182200,10173480272,1875,1875,1875,1875,0
20240315,182100,10173480272,1875,1875,1875,1875,0
20240315,182000,10173480272,1875,1875,1875,1875,0
20240315,181900,10173480272,1875,1875,1875,1875,0
20240315,181800,10173480272,1875,1875,1875,1875,0
20240315,181700,10173480272,1875,1875,1875,1875,0
20240315,181600,10173480272,1875,1875,1875,1875,0
20240315,181500,10173480272,1875,1875,1875,1875,0
20240315,181400,10173480272,1875,1875,1875,1875,0
20240315,181300,10173480272,1875,1875,1875,1875,0
20240315,181200,10173480272,1875,1875,1875,1875,0
20240315,181100,10173480272,1875,1875,1875,1875,0
20240315,181000,10173480272,1875,1875,1875,1875,0
20240315,180900,10173480272,1875,1875,1875,1875,0
20240315,180800,10173480272,1875,1875,1875,1875,0
20240315,180700,10173480272,1875,1875,1875,1875,90329
20240315,180600,10173480272,1875,1875,1875,1875,0
20240315,180500,10173480272,1875,1875,1875,1875,0
20240315,180400,10173480272,1875,1875,1875,1875,0
20240315,180300,10173480272,1875,1875,1875,1875,0
20240315,180200,10173480272,1875,1875,1875,1875,0
20240315,180100,10173480272,1875,1875,1875,1875,0
20240315,180000,10173480272,1875,1875,1875,1875,0
20240315,175900,10173480272,1875,1875,1875,1875,0
20240315,175800,10173480272,1875,1875,1875,1875,0
20240315,175700,10173480272,1875,1875,1875,1875,0
20240315,175600,10173480272,1875,1875,1875,1875,0
20240315,175500,10173480272,1875,1875,1875,1875,0
20240315,175400,10173480272,1875,1875,1875,1875,0
20240315,175300,10173480272,1875,1875,1875,1875,0
20240315,175200,10173480272,1875,1875,1875,1875,0
20240315,175100,10173480272,1875,1875,1875,1875,0
20240315,175000,10173480272,1875,1875,1875,1875,0
20240315,174900,10173480272,1875,1875,1875,1875,0
20240315,174800,10173480272,1875,1875,1875,1875,0
20240315,174700,10173480272,1875,1875,1875,1875,0
20240315,174600,10173480272,1875,1875,1875,1875,0
20240315,174500,10173480272,1875,1875,1875,1875,0
20240315,174400,10173480272,1875,1875,1875,1875,0
20240315,174300,10173480272,1875,1875,1875,1875,0
20240315,174200,10173480272,1875,1875,1875,1875,0
20240315,174100,10173480272,1875,1875,1875,1875,0
20240315,174000,10173480272,1875,1875,1875,1875,0
20240315,173900,10173480272,1875,1875,1875,1875,0
20240315,173800,10173480272,1875,1875,1875,1875,0
20240315,173700,10173480272,1875,1875,1875,1875,90329
20240315,173600,10173480272,1875,1875,1875,1875,0
20240315,173500,10173480272,1875,1875,1875,1875,0
20240315,173400,10173480272,1875,1875,1875,1875,0
20240315,173300,10173480272,1875,1875,1875,1875,0
20240315,173200,10173480272,1875,1875,1875,1875,0
20240315,173100,10173480272,1875,1875,1875,1875,0
20240315,173000,10173480272,1875,1875,1875,1875,0
20240315,172900,10173480272,1875,1875,1875,1875,0
20240315,172800,10173480272,1875,1875,1875,1875,0
20240315,172700,10173480272,1875,1875,1875,1875,0
20240315,172600,10173480272,1875,1875,1875,1875,0
20240315,172500,10173480272,1875,1875,1875,1875,0
20240315,172400,10173480272,1875,1875,1875,1875,0
20240315,172300,10173480272,1875,1875,1875,1875,0
20240315,172200,10173480272,1875,1875,1875,1875,0
20240315,172100,10173480272,1875,1875,1875,1875,0
20240315,172000,10173480272,1875,1875,1875,1875,0
20240315,171900,10173480272,1875,1875,1875,1875,0
20240315,171800,10173480272,1875,1875,1875,1875,0
20240315,171700,10173480272,1875,1875,1875,1875,0
20240315,171600,10173480272,1875,1875,1875,1875,0
20240315,171500,10173480272,1875,1875,1875,1875,0
20240315,171400,10173480272,1875,1875,1875,1875,0
20240315,171300,10173480272,1875,1875,1875,1875,0
20240315,171200,10173480272,1875,1875,1875,1875,0
20240315,171100,10173480272,1875,1875,1875,1875,0
20240315,171000,10173480272,1875,1875,1875,1875,0
20240315,170900,10173480272,1875,1875,1875,1875,0
20240315,170800,10173480272,1875,1875,1875,1875,0
20240315,170700,10173480272,1875,1875,1875,1875,90329
20240315,170600,10173480272,1875,1875,1875,1875,0
20240315,170500,10173480272,1875,1875,1875,1875,0
20240315,170400,10173480272,1875,1875,1875,1875,0
20240315,170300,10173480272,1875,1875,1875,1875,0
20240315,170200,10173480272,1875,1875,1875,1875,0
20240315,170100,10173480272,1875,1875,1875,1875,0
20240315,170000,10173480272,1875,1875,1875,1875,0
20240315,165900,10173480272,1875,1875,1875,1875,0
20240315,165800,10173480272,1875,1875,1875,1875,0
20240315,165700,10173480272,1875,1875,1875,1875,0
20240315,165600,10173480272,1875,1875,1875,1875,0
20240315,165500,10173480272,1875,1875,1875,1875,0
20240315,165400,10173480272,1875,1875,1875,1875,0
20240315,165300,10173480272,1875,1875,1875,1875,0
20240315,165200,10173480272,1875,1875,1875,1875,0
20240315,165100,10173480272,1875,1875,1875,1875,0
20240315,165000,10173480272,1875,1875,1875,1875,0
20240315,164900,10173480272,1875,1875,1875,1875,0
20240315,164800,10173480272,1875,1875,1875,1875,0
20240315,164700,10173480272,1875,1875,1875,1875,0
20240315,164600,10173480272,1875,1875,1875,1875,0
20240315,164500,10173480272,1875,1875,1875,1875,0
20240315,164400,10173480272,1875,1875,1875,1875,0
20240315,164300,10173480272,1875,1875,1875,1875,0
20240315,164200,10173480272,1875,1875,1875,1875,0
20240315,164100,10173480272,1875,1875,1875,1875,0
20240315,164000,10173480272,1875,1875,1875,1875,0
20240315,163900,10173480272,1875,1875,1875,1875,0
20240315,163800,10173480272,1875,1875,1875,1875,0
20240315,163700,10173480272,1875,1875,1875,1875,90329
20240315,163600,10173480272,1875,1875,1875,1875,0
20240315,163500,10173480272,1875,1875,1875,1875,0
20240315,163400,10173480272,1875,1875,1875,1875,0
20240315,163300,10173480272,1875,1875,1875,1875,0
20240315,163200,10173480272,1875,1875,1875,1875,0
20240315,163100,10173480272,1875,1875,1875,1875,0
20240315,163000,10173480272,1875,1875,1875,1875,0
20240315,162900,10173480272,1875,1875,1875,1875,0
20240315,162800,10173480272,1875,1875,1875,1875,0
20240315,162700,10173480272,1875,1875,1875,1875,0
20240315,162600,10173480272,1875,1875,1875,1875,0
20240315,162500,10173480272,1875,1875,1875,1875,0
20240315,162400,10173480272,1875,1875,1875,1875,0
20240315,162300,10173480272,1875,1875,1875,1875,0
20240315,162200,10173480272,1875,1875,1875,1875,0
20240315,162100,10173480272,1875,1875,1875,1875,0
20240315,162000,10173480272,1875,1875,1875,1875,0
20240315,161900,10173480272,1875,1875,1875,1875,0
20240315,161800,10173480272,1875,1875,1875,1875,0
20240315,161700,10173480272,1875,1875,1875,1875,0
20240315,161600,10173480272,1875,1875,1875,1875,0
20240315,161500,10173480272,1875,1875,1875,1875,0
20240315,161400,10173480272,1875,1875,1875,1875,0
20240315,161300,10173480272,1875,1875,1875,1875,0
20240315,161200,10173480272,1875,1875,1875,1875,0
20240315,161100,10173480272,1875,1875,1875,1875,0
20240315,161000,10173480272,1875,1875,1875,1875,0
20240315,160900,10173480272,1875,1875,1875,1875,0
20240315,160800,10173480272,1875,1875,1875,1875,0
20240315,160700,10173480272,1875,1875,1875,1875,90329
20240315,160600,10173480272,1875,1875,1875,1875,0
20240315,160500,10173480272,1875,1875,1875,1875,0
20240315,160400,10173480272,1875,1875,1875,1875,0
20240315,160300,10173480272,1875,1875,1875,1875,0
20240315,160200,10173480272,1875,1875,1875,1875,0
20240315,160100,10173480272,1875,1875,1875,1875,0
20240315,160000,10173480272,1875,1875,1875,1875,0
20240315,155900,10173480272,1875,1875,1875,1875,0
20240315,155800,10173480272,1875,1875,1875,1875,0
20240315,155700,10173480272,1875,1875,1875,1875,0
20240315,155600,10173480272,1875,1875,1875,1875,0
20240315,155500,10173480272,1875,1875,1875,1875,0
20240315,155400,10173480272,1875,1875,1875,1875,0
20240315,155300,10173480272,1875,1875,1875,1875,0
20240315,155200,10173480272,1875,1875,1875,1875,0
20240315,155100,10173480272,1875,1875,1875,1875,0
20240315,155000,10173480272,1875,1875,1875,1875,0
20240315,154900,10173480272,1875,1875,1875,1875,0
20240315,154800,10173480272,1875,1875,1875,1875,0
20240315,154700,10173480272,1875,1875,1875,1875,0
20240315,154600,10173480272,1875,1875,1875,1875,0
20240315,154500,10173480272,1875,1875,1875,1875,0
20240315,154400,10173480272,1875,1875,1875,1875,0
20240315,154300,10173480272,1875,1875,1875,1875,0
20240315,154200,10173480272,1875,1875,1875,1875,0
20240315,154100,10173480272,1875,1875,1875,1875,0
20240315,154000,10173480272,1875,1875,1875,1875,0
20240315,153900,10173480272,1875,1875,1875,1875,0
20240315,153800,10173480272,1875,1875,1875,1875,0
20240315,153700,10173480272,1875,1875,1875,1875,90329
20240315,153600,10173480272,1875,1875,1875,1875,0
20240315,153500,10173480272,1875,1875,1875,1875,0
20240315,153400,10173480272,1875,1875,1875,1875,0
20240315,153300,10173480272,1875,1875,1875,1875,0
20240315,153200,10173480272,1875,1875,1875,1875,0
20240315,153100,10173480272,1875,1875,1875,1875,0
20240315,153000,10173480272,1875,1875,1875,1875,90329
20240315,152900,10004113397,1873,1873,1873,1873,0
20240315,152800,10004113397,1873,1873,1873,1873,0
20240315,152700,10004113397,1873,1873,1873,1873,0
20240315,152600,10004113397,1873,1873,1873,1873,0
20240315,152500,10004113397,1873,1873,1873,1873,0
20240315,152400,10004113397,1873,1873,1873,1873,0
20240315,152300,10004113397,1873,1873,1873,1873,0
20240315,152200,10004113397,1873,1873,1873,1873,0
20240315,152100,10004113397,1873,1873,1873,1873,0
20240315,152000,10004113397,1873,1873,1873,1873,0
20240315,151900,10004113397,1873,1876,1876,1871,23771
20240315,151800,9959570916,1872,1871,1877,1870,31730
20240315,151700,9900163935,1871,1871,1873,1871,14082
20240315,151600,9873805548,1872,1871,1872,1870,14820
20240315,151500,9846082035,1870,1871,1871,1869,12731
20240315,151400,9822270841,1872,1871,1872,1865,46029
20240315,151300,9736285623,1871,1871,1872,1870,10812
20240315,151200,9716051528,1872,1872,1873,1871,8164
20240315,151100,9700770189,1872,1868,1872,1866,36943
20240315,151000,9631746597,1868,1870,1871,1867,10038
20240315,150900,9612987602,1870,1872,1873,1870,6121
20240315,150800,9601531132,1873,1870,1873,1867,7602
20240315,150700,9587317315,1870,1879,1881,1870,26371
20240315,150600,9537812678,1879,1875,1880,1875,32022
20240315,150500,9477649957,1875,1867,1875,1867,11208
20240315,150400,9456689498,1870,1864,1871,1857,20909
20240315,150300,9417697286,1857,1879,1879,1854,88901
20240315,150200,9251496910,1880,1883,1885,1880,19872
20240315,150100,9214097943,1882,1886,1886,1879,38408
20240315,150000,9141778667,1887,1879,1887,1877,73860
20240315,145900,9002759025,1879,1886,1887,1878,92215
20240315,145800,8829151264,1886,1879,1886,1877,82142
20240315,145700,8674707953,1879,1878,1880,1876,58139
20240315,145600,8565487855,1878,1869,1879,1869,63695
20240315,145500,8446108071,1868,1865,1868,1865,6264
20240315,145400,8434416156,1865,1864,1867,1863,23136
20240315,145300,8391273321,1864,1866,1867,1863,14028
20240315,145200,8365122649,1867,1867,1869,1865,19141
20240315,145100,8329403065,1867,1867,1871,1865,18275
20240315,145000,8295276460,1871,1863,1871,1863,29028
20240315,144900,8241086249,1863,1858,1863,1855,26033
20240315,144800,8192686585,1858,1858,1859,1853,13014
20240315,144700,8168538979,1853,1866,1866,1853,29804
20240315,144600,8113238384,1866,1857,1867,1854,11017
20240315,144500,8092739006,1857,1864,1867,1855,47311
20240315,144400,8004732025,1867,1875,1875,1864,55577
20240315,144300,7900854893,1874,1872,1879,1869,139264
20240315,144200,7639580650,1873,1855,1874,1855,153180
20240315,144100,7354085406,1854,1851,1854,1850,10627
20240315,144000,7334398592,1850,1846,1850,1845,14251
20240315,143900,7308076127,1846,1846,1846,1843,4598
20240315,143800,7299593861,1846,1850,1850,1840,22369
20240315,143700,7258340633,1850,1850,1852,1850,21624
20240315,143600,7218330533,1851,1848,1853,1847,48542
20240315,143500,7128485329,1846,1852,1852,1843,58993
20240315,143400,7019362024,1851,1844,1853,1844,72011
20240315,143300,6886129428,1844,1840,1844,1840,14728
20240315,143200,6859020211,1840,1834,1841,1834,26111
20240315,143100,6811056821,1835,1834,1836,1832,8546
20240315,143000,6795385619,1834,1832,1834,1831,6412
20240315,142900,6783636767,1831,1830,1832,1829,23252
20240315,142800,6741086221,1830,1827,1830,1827,2897
20240315,142700,6735789139,1828,1826,1828,1825,6314
20240315,142600,6724254747,1826,1829,1829,1825,6655
20240315,142500,6712090314,1829,1827,1829,1827,6000
20240315,142400,6701118064,1828,1826,1829,1826,5682
20240315,142300,6690734102,1825,1821,1830,1821,13216
20240315,142200,6666618475,1821,1813,1821,1813,4131
20240315,142100,6659106194,1813,1811,1820,1806,43000
20240315,142000,6581259223,1810,1829,1829,1810,43010
20240315,141900,6503076533,1828,1831,1832,1828,18245
20240315,141800,6469688515,1830,1829,1830,1828,16816
20240315,141700,6438919951,1829,1835,1836,1829,60404
20240315,141600,6328343362,1836,1845,1845,1835,53756
20240315,141500,6229440450,1845,1839,1845,1839,68107
20240315,141400,6103875047,1839,1847,1852,1839,95043
20240315,141300,5928218781,1847,1842,1853,1838,130728
20240315,141200,5687015525,1841,1814,1843,1814,140285
20240315,141100,5430017037,1813,1813,1814,1811,4446
20240315,141000,5421960339,1813,1817,1817,1813,1601
20240315,140900,5419056222,1813,1816,1817,1813,730
20240315,140800,5417729841,1815,1812,1815,1812,8380
20240315,140700,5402531771,1812,1810,1812,1810,6184
20240315,140600,5391335219,1810,1807,1810,1807,1744
20240315,140500,5388180811,1810,1810,1810,1807,7531
20240315,140400,5374559411,1810,1810,1811,1810,232
20240315,140300,5374139373,1809,1812,1812,1809,306
20240315,140200,5373585460,1812,1808,1812,1807,9780
20240315,140100,5355893005,1810,1810,1810,1808,15235
20240315,140000,5328344605,1810,1809,1810,1809,1042
20240315,135900,5326459606,1810,1810,1810,1809,2295
20240315,135800,5322306601,1810,1810,1810,1809,1516
20240315,135700,5319564034,1810,1810,1810,1809,5647
20240315,135600,5309344964,1810,1810,1810,1809,3765
20240315,135500,5302533843,1810,1810,1811,1809,868
20240315,135400,5300963245,1812,1810,1812,1810,1016
20240315,135300,5299124281,1810,1809,1810,1809,279
20240315,135200,5298619563,1809,1810,1812,1809,4748
20240315,135100,5290023754,1810,1811,1811,1810,6844
20240315,135000,5277635836,1811,1811,1811,1810,2020
20240315,134900,5273978138,1811,1811,1811,1810,2895
20240315,134800,5268736293,1811,1816,1816,1811,4636
20240315,134700,5260331536,1814,1814,1816,1814,1158
20240315,134600,5258230345,1815,1813,1815,1813,225
20240315,134500,5257822230,1811,1811,1811,1811,1616
20240315,134400,5254895654,1811,1821,1821,1811,15878
20240315,134300,5226112453,1821,1814,1822,1814,17151
20240315,134200,5194919355,1814,1814,1814,1813,1332
20240315,134100,5192503143,1814,1816,1816,1814,3650
20240315,134000,5185875391,1816,1814,1816,1814,7011
20240315,133900,5173148687,1813,1812,1813,1812,4121
20240315,133800,5165679440,1812,1810,1812,1808,2643
20240315,133700,5160899366,1810,1813,1813,1809,1162
20240315,133600,5158797126,1808,1809,1813,1808,2097
20240315,133500,5155005687,1808,1812,1812,1808,3145
20240315,133400,5149315489,1811,1810,1813,1809,9168
20240315,133300,5132720691,1813,1814,1814,1810,23619
20240315,133200,5089920542,1813,1813,1814,1813,2916
20240315,133100,5084633824,1813,1816,1816,1813,3947
20240315,133000,5077467697,1816,1816,1817,1816,3450
20240315,132900,5071200681,1816,1814,1816,1814,1169
20240315,132800,5069078980,1814,1814,1814,1814,2528
20240315,132700,5064493188,1814,1814,1814,1814,371
20240315,132600,5063820194,1814,1814,1814,1814,311
20240315,132500,5063256040,1814,1812,1814,1811,2954
20240315,132400,5057903254,1813,1817,1817,1813,26735
20240315,132300,5009395618,1817,1817,1818,1817,1809
20240315,132200,5006108655,1817,1816,1817,1816,1086
20240315,132100,5004135997,1816,1816,1816,1816,0
20240315,132000,5004135997,1816,1815,1816,1815,1006
20240315,131900,5002309570,1816,1816,1818,1816,1456
20240315,131800,4999663929,1816,1817,1817,1816,2668
20240315,131700,4994818831,1817,1816,1817,1816,836
20240315,131600,4993300653,1816,1816,1816,1816,1564
20240315,131500,4990460429,1816,1816,1816,1815,713
20240315,131400,4989166248,1816,1814,1816,1814,1884
20240315,131300,4985745004,1816,1814,1816,1814,1705
20240315,131200,4982649494,1814,1814,1817,1814,1912
20240315,131100,4979181114,1814,1818,1818,1814,211
20240315,131000,4978798252,1815,1818,1818,1815,10299
20240315,130900,4960098918,1818,1819,1819,1817,3163
20240315,130800,4954351707,1819,1820,1820,1817,4166
20240315,130700,4946777141,1819,1819,1820,1819,6625
20240315,130600,4934723770,1819,1820,1820,1819,1776
20240315,130500,4931492588,1819,1817,1820,1817,3034
20240315,130400,4925974105,1818,1816,1818,1816,2083
20240315,130300,4922189039,1817,1817,1817,1817,1964
20240315,130200,4918620451,1816,1817,1817,1816,442
20240315,130100,4917817339,1817,1815,1817,1815,8690
20240315,130000,4902032726,1815,1814,1815,1814,4066
20240315,125900,4894656002,1813,1814,1814,1813,182
20240315,125800,4894325855,1814,1812,1815,1812,2078
20240315,125700,4890558508,1812,1813,1813,1812,2575
20240315,125600,4885892583,1813,1814,1814,1812,4780
20240315,125500,4877226648,1813,1813,1813,1813,180
20240315,125400,4876900308,1814,1813,1814,1812,5258
20240315,125300,4867367650,1812,1811,1812,1811,2459
20240315,125200,4862914301,1813,1809,1813,1809,5284
20240315,125100,4853337574,1810,1812,1812,1810,98
20240315,125000,4853160140,1812,1811,1812,1808,2707
20240315,124900,4848260474,1811,1811,1812,1810,1140
20240315,124800,4846196342,1811,1812,1812,1811,349
20240315,124700,4845563972,1811,1807,1811,1806,12557
20240315,124600,4822863822,1807,1808,1808,1807,3668
20240315,124500,4816232771,1809,1809,1809,1808,3715
20240315,124400,4809515366,1808,1808,1808,1808,6584
20240315,124300,4797611494,1808,1811,1811,1808,10987
20240315,124200,4777727790,1811,1812,1812,1811,4540
20240315,124100,4769504121,1812,1812,1813,1812,1850
20240315,124000,4766151919,1812,1813,1814,1812,3673
20240315,123900,4759492811,1814,1814,1815,1813,4903
20240315,123800,4750598838,1815,1816,1817,1815,5203
20240315,123700,4741152008,1816,1816,1816,1816,255
20240315,123600,4740688928,1815,1815,1815,1815,1803
20240315,123500,4737416483,1814,1819,1819,1814,10335
20240315,123400,4718647112,1819,1819,1819,1819,4565
20240315,123300,4710343377,1819,1819,1819,1819,6142
20240315,123200,4699171079,1819,1820,1820,1819,5957
20240315,123100,4688334394,1820,1821,1822,1820,4520
20240315,123000,4680107173,1821,1820,1821,1820,7157
20240315,122900,4667079866,1821,1820,1821,1819,3143
20240315,122800,4661359889,1820,1821,1821,1820,6242
20240315,122700,4649998502,1821,1821,1822,1820,2174
20240315,122600,4646038756,1821,1823,1824,1821,3164
20240315,122500,4640273112,1823,1823,1825,1822,2710
20240315,122400,4635331118,1822,1820,1823,1820,10028
20240315,122300,4617068280,1820,1819,1821,1815,6360
20240315,122200,4605495462,1815,1820,1821,1815,4950
20240315,122100,4596485727,1819,1818,1820,1818,13299
20240315,122000,4572284369,1818,1812,1818,1812,7950
20240315,121900,4557847888,1812,1813,1815,1811,4590
20240315,121800,4549528662,1812,1812,1812,1810,3610
20240315,121700,4542991355,1812,1814,1814,1810,3242
20240315,121600,4537115900,1814,1816,1816,1814,5181
20240315,121500,4527711766,1816,1816,1816,1815,3048
20240315,121400,4522176766,1816,1816,1817,1816,2413
20240315,121300,4517794757,1816,1817,1818,1816,5308
20240315,121200,4508151839,1817,1814,1818,1814,9364
20240315,121100,4491152540,1814,1807,1814,1807,18956
20240315,121000,4456849417,1807,1806,1807,1803,1991
20240315,120900,4453253909,1806,1805,1806,1805,5521
20240315,120800,4443283083,1806,1806,1806,1806,257
20240315,120700,4442818941,1804,1803,1804,1803,1179
20240315,120600,4440692286,1804,1803,1804,1803,1426
20240315,120500,4438120249,1803,1803,1804,1803,563
20240315,120400,4437104991,1802,1804,1804,1801,331
20240315,120300,4436508457,1805,1801,1806,1801,3102
20240315,120200,4430911961,1801,1800,1803,1799,20092
20240315,120100,4394752242,1801,1803,1803,1800,248
20240315,120000,4394305328,1803,1803,1803,1802,410
20240315,115900,4393566302,1802,1802,1802,1802,582
20240315,115800,4392517538,1802,1802,1802,1799,13191
20240315,115700,4368775788,1802,1802,1802,1801,4764
20240315,115600,4360195817,1804,1804,1804,1804,37
20240315,115500,4360129069,1805,1805,1805,1800,5041
20240315,115400,4351036440,1805,1800,1805,1800,212
20240315,115300,4350654794,1801,1800,1801,1799,7178
20240315,115200,4337729414,1800,1801,1801,1800,3265
20240315,115100,4331852406,1801,1801,1801,1800,8549
20240315,115000,4316460991,1801,1801,1801,1800,1167
20240315,114900,4314359229,1801,1800,1801,1800,1952
20240315,114800,4310845627,1800,1800,1801,1800,2040
20240315,114700,4307173586,1800,1800,1801,1800,1790
20240315,114600,4303951585,1801,1801,1801,1800,2929
20240315,114500,4298679063,1801,1801,1801,1800,718
20240315,114400,4297386445,1801,1805,1805,1800,1188
20240315,114300,4295246064,1801,1801,1805,1801,577
20240315,114200,4294206487,1800,1806,1806,1800,3339
20240315,114100,4288177504,1803,1799,1806,1799,2531
20240315,114000,4283619483,1800,1799,1800,1799,7175
20240315,113900,4270704984,1799,1801,1801,1799,11803
20240315,113800,4249458888,1801,1803,1804,1800,2828
20240315,113700,4244360263,1804,1807,1807,1804,2430
20240315,113600,4239973708,1806,1808,1808,1806,8685
20240315,113500,4224282709,1808,1807,1808,1807,10592
20240315,113400,4205138601,1806,1807,1807,1806,2006
20240315,113300,4201513996,1807,1806,1807,1806,3712
20240315,113200,4194807885,1806,1806,1806,1806,654
20240315,113100,4193626761,1806,1805,1807,1805,2446
20240315,113000,4189208833,1805,1802,1805,1802,6329
20240315,112900,4177790833,1803,1802,1803,1801,666
20240315,112800,4176590137,1802,1797,1802,1797,4654
20240315,112700,4168224494,1797,1798,1798,1796,2133
20240315,112600,4164391055,1798,1797,1798,1797,1637
20240315,112500,4161448475,1798,1800,1800,1797,676
20240315,112400,4160232425,1798,1804,1804,1798,20096
20240315,112300,4124058644,1804,1804,1804,1804,605
20240315,112200,4122967224,1804,1804,1805,1802,8524
20240315,112100,4107589369,1803,1803,1803,1803,1305
20240315,112000,4105236454,1803,1803,1804,1802,2175
20240315,111900,4101314804,1803,1804,1804,1803,54
20240315,111800,4101217402,1804,1802,1804,1800,3117
20240315,111700,4095600576,1802,1801,1802,1800,5110
20240315,111600,4086396975,1800,1800,1800,1798,6588
20240315,111500,4074542047,1798,1795,1800,1794,10158
20240315,111400,4056295037,1794,1795,1795,1790,7603
20240315,111300,4042672943,1792,1793,1793,1792,11898
20240315,111200,4021344967,1793,1791,1793,1791,1113
20240315,111100,4019350300,1793,1791,1796,1791,3351
20240315,111000,4013340807,1792,1791,1792,1791,1249
20240315,110900,4011102839,1791,1791,1792,1789,6715
20240315,110800,3999080539,1790,1790,1792,1789,7256
20240315,110700,3986097948,1789,1791,1792,1789,7545
20240315,110600,3972589110,1791,1792,1793,1790,18747
20240315,110500,3939021006,1793,1797,1797,1792,23992
20240315,110400,3895957924,1797,1798,1798,1796,8554
20240315,110300,3880586341,1798,1797,1798,1797,1910
20240315,110200,3877153969,1797,1797,1797,1796,3884
20240315,110100,3870176842,1797,1797,1798,1796,5023
20240315,110000,3861151009,1798,1799,1799,1797,782
20240315,105900,3859745528,1799,1797,1799,1795,3500
20240315,105800,3853458272,1797,1797,1797,1797,1688
20240315,105700,3850424936,1798,1801,1802,1798,13495
20240315,105600,3826142245,1802,1801,1802,1800,321
20240315,105500,3825564134,1801,1802,1802,1801,3276
20240315,105400,3819662785,1802,1802,1803,1802,3952
20240315,105300,3812537903,1801,1804,1804,1801,991
20240315,105200,3810751050,1804,1800,1804,1800,1039
20240315,105100,3808879701,1800,1799,1800,1798,1575
20240315,105000,3806046951,1800,1802,1803,1800,3369
20240315,104900,3799978718,1802,1802,1802,1800,2680
20240315,104800,3795154500,1802,1796,1803,1795,10990
20240315,104700,3775412640,1796,1803,1803,1795,20583
20240315,104600,3738407306,1801,1801,1803,1801,3088
20240315,104500,3732840881,1802,1798,1802,1798,2602
20240315,104400,3728158597,1798,1798,1798,1794,4836
20240315,104300,3719467908,1795,1798,1798,1795,4920
20240315,104200,3710630028,1798,1798,1798,1798,449
20240315,104100,3709822726,1798,1799,1799,1798,302
20240315,104000,3709279728,1792,1793,1801,1792,6602
20240315,103900,3697417928,1793,1794,1799,1792,31414
20240315,103800,3641115305,1794,1800,1802,1794,10507
20240315,103700,3622233117,1800,1799,1800,1799,1856
20240315,103600,3618893549,1799,1799,1805,1798,2854
20240315,103500,3613758582,1799,1806,1806,1799,16107
20240315,103400,3584754330,1806,1804,1806,1803,380
20240315,103300,3584068477,1804,1802,1804,1802,1208
20240315,103200,3581890611,1803,1801,1803,1800,1992
20240315,103100,3578302724,1800,1806,1806,1800,6538
20240315,103000,3566519302,1806,1810,1810,1805,728
20240315,102900,3565204564,1810,1806,1811,1806,5227
20240315,102800,3555749817,1806,1802,1806,1802,3046
20240315,102700,3550256155,1801,1799,1802,1799,2105
20240315,102600,3546466807,1798,1799,1799,1796,3630
20240315,102500,3539940691,1798,1796,1800,1794,7339
20240315,102400,3526750206,1796,1792,1798,1792,8420
20240315,102300,3511629250,1792,1798,1798,1790,4461
20240315,102200,3503623815,1798,1803,1805,1790,48590
20240315,102100,3416180802,1804,1805,1805,1803,3898
20240315,102000,3409150377,1805,1806,1806,1805,5500
20240315,101900,3399220476,1806,1804,1806,1803,5978
20240315,101800,3388434128,1805,1805,1805,1804,1153
20240315,101700,3386353571,1806,1806,1807,1804,16068
20240315,101600,3357348406,1807,1805,1809,1804,3320
20240315,101500,3351356581,1805,1810,1810,1804,20145
20240315,101400,3314963437,1809,1811,1814,1808,3197
20240315,101300,3309182018,1813,1812,1814,1808,9197
20240315,101200,3292534131,1813,1813,1814,1810,37248
20240315,101100,3225051382,1812,1817,1817,1812,9811
20240315,101000,3207255745,1815,1818,1818,1815,5389
20240315,100900,3197463878,1818,1820,1820,1815,9076
20240315,100800,3180960500,1827,1826,1827,1820,3519
20240315,100700,3174547530,1820,1828,1828,1820,13349
20240315,100600,3150208009,1828,1827,1829,1827,16012
20240315,100500,3120939969,1827,1825,1827,1824,6737
20240315,100400,3108645403,1825,1822,1825,1822,2572
20240315,100300,3103958540,1820,1819,1820,1818,2777
20240315,100200,3098905039,1819,1819,1819,1818,3103
20240315,100100,3093262408,1819,1813,1820,1812,9695
20240315,100000,3075635371,1812,1814,1818,1812,7829
20240315,095900,3061434923,1815,1813,1818,1811,7651
20240315,095800,3047565945,1812,1820,1820,1810,21290
20240315,095700,3008972170,1820,1826,1826,1816,22939
20240315,095600,2967198774,1826,1829,1830,1826,20163
20240315,095500,2930355340,1829,1830,1831,1828,11005
20240315,095400,2910223825,1830,1827,1830,1827,8860
20240315,095300,2894020606,1827,1831,1832,1826,25711
20240315,095200,2846981768,1830,1831,1832,1830,22099
20240315,095100,2806520408,1831,1821,1833,1820,63388
20240315,095000,2690660693,1821,1824,1824,1817,7749
20240315,094900,2676548986,1825,1809,1825,1807,18084
20240315,094800,2643781970,1809,1815,1815,1807,21967
20240315,094700,2604027896,1813,1815,1820,1813,11365
20240315,094600,2583388214,1814,1822,1824,1814,14712
20240315,094500,2556615737,1824,1830,1831,1820,72745
20240315,094400,2423817246,1830,1824,1831,1823,59423
20240315,094300,2315218822,1824,1816,1824,1815,36441
20240315,094200,2248884005,1816,1817,1817,1813,13060
20240315,094100,2225183180,1817,1809,1818,1807,39748
20240315,094000,2153108772,1808,1818,1818,1803,64799
20240315,093900,2035757479,1818,1806,1820,1805,69358
20240315,093800,1909970625,1805,1799,1807,1799,29763
20240315,093700,1856312371,1799,1788,1800,1788,45633
20240315,093600,1774477557,1787,1784,1787,1783,5830
20240315,093500,1764069519,1784,1783,1784,1781,1710
20240315,093400,1761019900,1783,1782,1784,1777,12099
20240315,093300,1739471630,1779,1786,1787,1779,27814
20240315,093200,1689915281,1788,1788,1789,1786,10788
20240315,093100,1670632884,1788,1781,1788,1781,16467
20240315,093000,1641242814,1781,1779,1781,1779,7766
20240315,092900,1627421651,1779,1780,1780,1776,8909
20240315,092800,1611574037,1780,1777,1781,1777,10325
20240315,092700,1593211347,1777,1775,1777,1775,1959
20240315,092600,1589732498,1774,1773,1776,1773,10402
20240315,092500,1571274003,1773,1773,1776,1773,2214
20240315,092400,1567345681,1773,1770,1776,1768,25832
20240315,092300,1521598320,1770,1764,1771,1761,31147
20240315,092200,1466613301,1765,1772,1775,1765,25672
20240315,092100,1421198249,1772,1777,1781,1772,20903
20240315,092000,1384104681,1778,1784,1784,1778,13629
20240315,091900,1359858868,1784,1776,1784,1776,4473
20240315,091800,1351889204,1779,1777,1787,1773,8836
20240315,091700,1336141448,1780,1776,1780,1771,41210
20240315,091600,1263011037,1775,1780,1780,1775,64456
20240315,091500,1148544854,1780,1784,1786,1780,18899
20240315,091400,1114880013,1786,1783,1787,1779,8973
20240315,091300,1098864727,1783,1788,1788,1779,13386
20240315,091200,1075005947,1788,1787,1789,1778,30646
20240315,091100,1020416879,1788,1784,1788,1783,16231
20240315,091000,991447334,1783,1783,1784,1778,8942
20240315,090900,975504226,1783,1776,1783,1776,3745
20240315,090800,968843968,1784,1793,1793,1770,43889
20240315,090700,890866636,1794,1786,1795,1783,24188
20240315,090600,847580932,1783,1780,1787,1778,33438
20240315,090500,788028859,1783,1759,1783,1754,45115
20240315,090400,708449490,1754,1755,1760,1751,40391
20240315,090300,637594842,1754,1767,1770,1750,91254
20240315,090200,477133404,1767,1777,1780,1767,92950
20240315,090100,312376092,1776,1783,1783,1773,35318
20240315,090000,249659412,1783,1777,1791,1774,140464