KissMeData/219550/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204000,3141468741,1003,1003,1003,1003,110385
20240318,203900,3141468741,1003,1003,1003,1003,0
20240318,203800,3141468741,1003,1003,1003,1003,0
20240318,203700,3141468741,1003,1003,1003,1003,0
20240318,203600,3141468741,1003,1003,1003,1003,0
20240318,203500,3141468741,1003,1003,1003,1003,0
20240318,203400,3141468741,1003,1003,1003,1003,0
20240318,203300,3141468741,1003,1003,1003,1003,0
20240318,203200,3141468741,1003,1003,1003,1003,0
20240318,203100,3141468741,1003,1003,1003,1003,0
20240318,203000,3141468741,1003,1003,1003,1003,0
20240318,202900,3141468741,1003,1003,1003,1003,0
20240318,202800,3141468741,1003,1003,1003,1003,0
20240318,202700,3141468741,1003,1003,1003,1003,0
20240318,202600,3141468741,1003,1003,1003,1003,0
20240318,202500,3141468741,1003,1003,1003,1003,0
20240318,202400,3141468741,1003,1003,1003,1003,0
20240318,202300,3141468741,1003,1003,1003,1003,0
20240318,202200,3141468741,1003,1003,1003,1003,0
20240318,202100,3141468741,1003,1003,1003,1003,0
20240318,202000,3141468741,1003,1003,1003,1003,0
20240318,201900,3141468741,1003,1003,1003,1003,0
20240318,201800,3141468741,1003,1003,1003,1003,0
20240318,201700,3141468741,1003,1003,1003,1003,0
20240318,201600,3141468741,1003,1003,1003,1003,0
20240318,201500,3141468741,1003,1003,1003,1003,0
20240318,201400,3141468741,1003,1003,1003,1003,0
20240318,201300,3141468741,1003,1003,1003,1003,0
20240318,201200,3141468741,1003,1003,1003,1003,0
20240318,201100,3141468741,1003,1003,1003,1003,0
20240318,201000,3141468741,1003,1003,1003,1003,110385
20240318,200900,3141468741,1003,1003,1003,1003,0
20240318,200800,3141468741,1003,1003,1003,1003,0
20240318,200700,3141468741,1003,1003,1003,1003,0
20240318,200600,3141468741,1003,1003,1003,1003,0
20240318,200500,3141468741,1003,1003,1003,1003,0
20240318,200400,3141468741,1003,1003,1003,1003,0
20240318,200300,3141468741,1003,1003,1003,1003,0
20240318,200200,3141468741,1003,1003,1003,1003,0
20240318,200100,3141468741,1003,1003,1003,1003,0
20240318,200000,3141468741,1003,1003,1003,1003,0
20240318,195900,3141468741,1003,1003,1003,1003,0
20240318,195800,3141468741,1003,1003,1003,1003,0
20240318,195700,3141468741,1003,1003,1003,1003,0
20240318,195600,3141468741,1003,1003,1003,1003,0
20240318,195500,3141468741,1003,1003,1003,1003,0
20240318,195400,3141468741,1003,1003,1003,1003,0
20240318,195300,3141468741,1003,1003,1003,1003,0
20240318,195200,3141468741,1003,1003,1003,1003,0
20240318,195100,3141468741,1003,1003,1003,1003,0
20240318,195000,3141468741,1003,1003,1003,1003,0
20240318,194900,3141468741,1003,1003,1003,1003,0
20240318,194800,3141468741,1003,1003,1003,1003,0
20240318,194700,3141468741,1003,1003,1003,1003,0
20240318,194600,3141468741,1003,1003,1003,1003,0
20240318,194500,3141468741,1003,1003,1003,1003,0
20240318,194400,3141468741,1003,1003,1003,1003,0
20240318,194300,3141468741,1003,1003,1003,1003,0
20240318,194200,3141468741,1003,1003,1003,1003,0
20240318,194100,3141468741,1003,1003,1003,1003,0
20240318,194000,3141468741,1003,1003,1003,1003,110385
20240318,193900,3141468741,1003,1003,1003,1003,0
20240318,193800,3141468741,1003,1003,1003,1003,0
20240318,193700,3141468741,1003,1003,1003,1003,0
20240318,193600,3141468741,1003,1003,1003,1003,0
20240318,193500,3141468741,1003,1003,1003,1003,0
20240318,193400,3141468741,1003,1003,1003,1003,0
20240318,193300,3141468741,1003,1003,1003,1003,0
20240318,193200,3141468741,1003,1003,1003,1003,0
20240318,193100,3141468741,1003,1003,1003,1003,0
20240318,193000,3141468741,1003,1003,1003,1003,0
20240318,192900,3141468741,1003,1003,1003,1003,0
20240318,192800,3141468741,1003,1003,1003,1003,0
20240318,192700,3141468741,1003,1003,1003,1003,0
20240318,192600,3141468741,1003,1003,1003,1003,0
20240318,192500,3141468741,1003,1003,1003,1003,0
20240318,192400,3141468741,1003,1003,1003,1003,0
20240318,192300,3141468741,1003,1003,1003,1003,0
20240318,192200,3141468741,1003,1003,1003,1003,0
20240318,192100,3141468741,1003,1003,1003,1003,0
20240318,192000,3141468741,1003,1003,1003,1003,0
20240318,191900,3141468741,1003,1003,1003,1003,0
20240318,191800,3141468741,1003,1003,1003,1003,0
20240318,191700,3141468741,1003,1003,1003,1003,0
20240318,191600,3141468741,1003,1003,1003,1003,0
20240318,191500,3141468741,1003,1003,1003,1003,0
20240318,191400,3141468741,1003,1003,1003,1003,0
20240318,191300,3141468741,1003,1003,1003,1003,0
20240318,191200,3141468741,1003,1003,1003,1003,0
20240318,191100,3141468741,1003,1003,1003,1003,0
20240318,191000,3141468741,1003,1003,1003,1003,110385
20240318,190900,3141468741,1003,1003,1003,1003,0
20240318,190800,3141468741,1003,1003,1003,1003,0
20240318,190700,3141468741,1003,1003,1003,1003,0
20240318,190600,3141468741,1003,1003,1003,1003,0
20240318,190500,3141468741,1003,1003,1003,1003,0
20240318,190400,3141468741,1003,1003,1003,1003,0
20240318,190300,3141468741,1003,1003,1003,1003,0
20240318,190200,3141468741,1003,1003,1003,1003,0
20240318,190100,3141468741,1003,1003,1003,1003,0
20240318,190000,3141468741,1003,1003,1003,1003,0
20240318,185900,3141468741,1003,1003,1003,1003,0
20240318,185800,3141468741,1003,1003,1003,1003,0
20240318,185700,3141468741,1003,1003,1003,1003,0
20240318,185600,3141468741,1003,1003,1003,1003,0
20240318,185500,3141468741,1003,1003,1003,1003,0
20240318,185400,3141468741,1003,1003,1003,1003,0
20240318,185300,3141468741,1003,1003,1003,1003,0
20240318,185200,3141468741,1003,1003,1003,1003,0
20240318,185100,3141468741,1003,1003,1003,1003,0
20240318,185000,3141468741,1003,1003,1003,1003,0
20240318,184900,3141468741,1003,1003,1003,1003,0
20240318,184800,3141468741,1003,1003,1003,1003,0
20240318,184700,3141468741,1003,1003,1003,1003,0
20240318,184600,3141468741,1003,1003,1003,1003,0
20240318,184500,3141468741,1003,1003,1003,1003,0
20240318,184400,3141468741,1003,1003,1003,1003,0
20240318,184300,3141468741,1003,1003,1003,1003,0
20240318,184200,3141468741,1003,1003,1003,1003,0
20240318,184100,3141468741,1003,1003,1003,1003,0
20240318,184000,3141468741,1003,1003,1003,1003,110385
20240318,183900,3141468741,1003,1003,1003,1003,0
20240318,183800,3141468741,1003,1003,1003,1003,0
20240318,183700,3141468741,1003,1003,1003,1003,0
20240318,183600,3141468741,1003,1003,1003,1003,0
20240318,183500,3141468741,1003,1003,1003,1003,0
20240318,183400,3141468741,1003,1003,1003,1003,0
20240318,183300,3141468741,1003,1003,1003,1003,0
20240318,183200,3141468741,1003,1003,1003,1003,0
20240318,183100,3141468741,1003,1003,1003,1003,0
20240318,183000,3141468741,1003,1003,1003,1003,0
20240318,182900,3141468741,1003,1003,1003,1003,0
20240318,182800,3141468741,1003,1003,1003,1003,0
20240318,182700,3141468741,1003,1003,1003,1003,0
20240318,182600,3141468741,1003,1003,1003,1003,0
20240318,182500,3141468741,1003,1003,1003,1003,0
20240318,182400,3141468741,1003,1003,1003,1003,0
20240318,182300,3141468741,1003,1003,1003,1003,0
20240318,182200,3141468741,1003,1003,1003,1003,0
20240318,182100,3141468741,1003,1003,1003,1003,0
20240318,182000,3141468741,1003,1003,1003,1003,0
20240318,181900,3141468741,1003,1003,1003,1003,0
20240318,181800,3141468741,1003,1003,1003,1003,0
20240318,181700,3141468741,1003,1003,1003,1003,0
20240318,181600,3141468741,1003,1003,1003,1003,0
20240318,181500,3141468741,1003,1003,1003,1003,0
20240318,181400,3141468741,1003,1003,1003,1003,0
20240318,181300,3141468741,1003,1003,1003,1003,0
20240318,181200,3141468741,1003,1003,1003,1003,0
20240318,181100,3141468741,1003,1003,1003,1003,0
20240318,181000,3141468741,1003,1003,1003,1003,110385
20240318,180900,3141468741,1003,1003,1003,1003,0
20240318,180800,3141468741,1003,1003,1003,1003,0
20240318,180700,3141468741,1003,1003,1003,1003,0
20240318,180600,3141468741,1003,1003,1003,1003,0
20240318,180500,3141468741,1003,1003,1003,1003,0
20240318,180400,3141468741,1003,1003,1003,1003,0
20240318,180300,3141468741,1003,1003,1003,1003,0
20240318,180200,3141468741,1003,1003,1003,1003,0
20240318,180100,3141468741,1003,1003,1003,1003,0
20240318,180000,3141468741,1003,1003,1003,1003,0
20240318,175900,3141468741,1003,1003,1003,1003,0
20240318,175800,3141468741,1003,1003,1003,1003,0
20240318,175700,3141468741,1003,1003,1003,1003,0
20240318,175600,3141468741,1003,1003,1003,1003,0
20240318,175500,3141468741,1003,1003,1003,1003,0
20240318,175400,3141468741,1003,1003,1003,1003,0
20240318,175300,3141468741,1003,1003,1003,1003,0
20240318,175200,3141468741,1003,1003,1003,1003,0
20240318,175100,3141468741,1003,1003,1003,1003,0
20240318,175000,3141468741,1003,1003,1003,1003,0
20240318,174900,3141468741,1003,1003,1003,1003,0
20240318,174800,3141468741,1003,1003,1003,1003,0
20240318,174700,3141468741,1003,1003,1003,1003,0
20240318,174600,3141468741,1003,1003,1003,1003,0
20240318,174500,3141468741,1003,1003,1003,1003,0
20240318,174400,3141468741,1003,1003,1003,1003,0
20240318,174300,3141468741,1003,1003,1003,1003,0
20240318,174200,3141468741,1003,1003,1003,1003,0
20240318,174100,3141468741,1003,1003,1003,1003,0
20240318,174000,3141468741,1003,1003,1003,1003,110385
20240318,173900,3141468741,1003,1003,1003,1003,0
20240318,173800,3141468741,1003,1003,1003,1003,0
20240318,173700,3141468741,1003,1003,1003,1003,0
20240318,173600,3141468741,1003,1003,1003,1003,0
20240318,173500,3141468741,1003,1003,1003,1003,0
20240318,173400,3141468741,1003,1003,1003,1003,0
20240318,173300,3141468741,1003,1003,1003,1003,0
20240318,173200,3141468741,1003,1003,1003,1003,0
20240318,173100,3141468741,1003,1003,1003,1003,0
20240318,173000,3141468741,1003,1003,1003,1003,0
20240318,172900,3141468741,1003,1003,1003,1003,0
20240318,172800,3141468741,1003,1003,1003,1003,0
20240318,172700,3141468741,1003,1003,1003,1003,0
20240318,172600,3141468741,1003,1003,1003,1003,0
20240318,172500,3141468741,1003,1003,1003,1003,0
20240318,172400,3141468741,1003,1003,1003,1003,0
20240318,172300,3141468741,1003,1003,1003,1003,0
20240318,172200,3141468741,1003,1003,1003,1003,0
20240318,172100,3141468741,1003,1003,1003,1003,0
20240318,172000,3141468741,1003,1003,1003,1003,0
20240318,171900,3141468741,1003,1003,1003,1003,0
20240318,171800,3141468741,1003,1003,1003,1003,0
20240318,171700,3141468741,1003,1003,1003,1003,0
20240318,171600,3141468741,1003,1003,1003,1003,0
20240318,171500,3141468741,1003,1003,1003,1003,0
20240318,171400,3141468741,1003,1003,1003,1003,0
20240318,171300,3141468741,1003,1003,1003,1003,0
20240318,171200,3141468741,1003,1003,1003,1003,0
20240318,171100,3141468741,1003,1003,1003,1003,0
20240318,171000,3141468741,1003,1003,1003,1003,110385
20240318,170900,3141468741,1003,1003,1003,1003,0
20240318,170800,3141468741,1003,1003,1003,1003,0
20240318,170700,3141468741,1003,1003,1003,1003,0
20240318,170600,3141468741,1003,1003,1003,1003,0
20240318,170500,3141468741,1003,1003,1003,1003,0
20240318,170400,3141468741,1003,1003,1003,1003,0
20240318,170300,3141468741,1003,1003,1003,1003,0
20240318,170200,3141468741,1003,1003,1003,1003,0
20240318,170100,3141468741,1003,1003,1003,1003,0
20240318,170000,3141468741,1003,1003,1003,1003,0
20240318,165900,3141468741,1003,1003,1003,1003,0
20240318,165800,3141468741,1003,1003,1003,1003,0
20240318,165700,3141468741,1003,1003,1003,1003,0
20240318,165600,3141468741,1003,1003,1003,1003,0
20240318,165500,3141468741,1003,1003,1003,1003,0
20240318,165400,3141468741,1003,1003,1003,1003,0
20240318,165300,3141468741,1003,1003,1003,1003,0
20240318,165200,3141468741,1003,1003,1003,1003,0
20240318,165100,3141468741,1003,1003,1003,1003,0
20240318,165000,3141468741,1003,1003,1003,1003,0
20240318,164900,3141468741,1003,1003,1003,1003,0
20240318,164800,3141468741,1003,1003,1003,1003,0
20240318,164700,3141468741,1003,1003,1003,1003,0
20240318,164600,3141468741,1003,1003,1003,1003,0
20240318,164500,3141468741,1003,1003,1003,1003,0
20240318,164400,3141468741,1003,1003,1003,1003,0
20240318,164300,3141468741,1003,1003,1003,1003,0
20240318,164200,3141468741,1003,1003,1003,1003,0
20240318,164100,3141468741,1003,1003,1003,1003,0
20240318,164000,3141468741,1003,1003,1003,1003,110385
20240318,163900,3141468741,1003,1003,1003,1003,0
20240318,163800,3141468741,1003,1003,1003,1003,0
20240318,163700,3141468741,1003,1003,1003,1003,0
20240318,163600,3141468741,1003,1003,1003,1003,0
20240318,163500,3141468741,1003,1003,1003,1003,0
20240318,163400,3141468741,1003,1003,1003,1003,0
20240318,163300,3141468741,1003,1003,1003,1003,0
20240318,163200,3141468741,1003,1003,1003,1003,0
20240318,163100,3141468741,1003,1003,1003,1003,0
20240318,163000,3141468741,1003,1003,1003,1003,0
20240318,162900,3141468741,1003,1003,1003,1003,0
20240318,162800,3141468741,1003,1003,1003,1003,0
20240318,162700,3141468741,1003,1003,1003,1003,0
20240318,162600,3141468741,1003,1003,1003,1003,0
20240318,162500,3141468741,1003,1003,1003,1003,0
20240318,162400,3141468741,1003,1003,1003,1003,0
20240318,162300,3141468741,1003,1003,1003,1003,0
20240318,162200,3141468741,1003,1003,1003,1003,0
20240318,162100,3141468741,1003,1003,1003,1003,0
20240318,162000,3141468741,1003,1003,1003,1003,0
20240318,161900,3141468741,1003,1003,1003,1003,0
20240318,161800,3141468741,1003,1003,1003,1003,0
20240318,161700,3141468741,1003,1003,1003,1003,0
20240318,161600,3141468741,1003,1003,1003,1003,0
20240318,161500,3141468741,1003,1003,1003,1003,0
20240318,161400,3141468741,1003,1003,1003,1003,0
20240318,161300,3141468741,1003,1003,1003,1003,0
20240318,161200,3141468741,1003,1003,1003,1003,0
20240318,161100,3141468741,1003,1003,1003,1003,0
20240318,161000,3141468741,1003,1003,1003,1003,110385
20240318,160900,3141468741,1003,1003,1003,1003,0
20240318,160800,3141468741,1003,1003,1003,1003,0
20240318,160700,3141468741,1003,1003,1003,1003,0
20240318,160600,3141468741,1003,1003,1003,1003,0
20240318,160500,3141468741,1003,1003,1003,1003,0
20240318,160400,3141468741,1003,1003,1003,1003,0
20240318,160300,3141468741,1003,1003,1003,1003,0
20240318,160200,3141468741,1003,1003,1003,1003,0
20240318,160100,3141468741,1003,1003,1003,1003,0
20240318,160000,3141468741,1003,1003,1003,1003,0
20240318,155900,3141468741,1003,1003,1003,1003,0
20240318,155800,3141468741,1003,1003,1003,1003,0
20240318,155700,3141468741,1003,1003,1003,1003,0
20240318,155600,3141468741,1003,1003,1003,1003,0
20240318,155500,3141468741,1003,1003,1003,1003,0
20240318,155400,3141468741,1003,1003,1003,1003,0
20240318,155300,3141468741,1003,1003,1003,1003,0
20240318,155200,3141468741,1003,1003,1003,1003,0
20240318,155100,3141468741,1003,1003,1003,1003,0
20240318,155000,3141468741,1003,1003,1003,1003,0
20240318,154900,3141468741,1003,1003,1003,1003,0
20240318,154800,3141468741,1003,1003,1003,1003,0
20240318,154700,3141468741,1003,1003,1003,1003,0
20240318,154600,3141468741,1003,1003,1003,1003,0
20240318,154500,3141468741,1003,1003,1003,1003,0
20240318,154400,3141468741,1003,1003,1003,1003,0
20240318,154300,3141468741,1003,1003,1003,1003,0
20240318,154200,3141468741,1003,1003,1003,1003,0
20240318,154100,3141468741,1003,1003,1003,1003,0
20240318,154000,3141468741,1003,1003,1003,1003,110385
20240318,153900,3141468741,1003,1003,1003,1003,0
20240318,153800,3141468741,1003,1003,1003,1003,0
20240318,153700,3141468741,1003,1003,1003,1003,0
20240318,153600,3141468741,1003,1003,1003,1003,0
20240318,153500,3141468741,1003,1003,1003,1003,0
20240318,153400,3141468741,1003,1003,1003,1003,0
20240318,153300,3141468741,1003,1003,1003,1003,0
20240318,153200,3141468741,1003,1003,1003,1003,0
20240318,153100,3141468741,1003,1003,1003,1003,0
20240318,153000,3141468741,1003,1003,1003,1003,110385
20240318,152900,3030752586,1005,1005,1005,1005,0
20240318,152800,3030752586,1005,1005,1005,1005,0
20240318,152700,3030752586,1005,1005,1005,1005,0
20240318,152600,3030752586,1005,1005,1005,1005,0
20240318,152500,3030752586,1005,1005,1005,1005,0
20240318,152400,3030752586,1005,1005,1005,1005,0
20240318,152300,3030752586,1005,1005,1005,1005,0
20240318,152200,3030752586,1005,1005,1005,1005,0
20240318,152100,3030752586,1005,1005,1005,1005,0
20240318,152000,3030752586,1005,1005,1005,1005,0
20240318,151900,3030752586,1005,1007,1007,1004,16272
20240318,151800,3014412123,1004,1004,1007,1003,44654
20240318,151700,2969595992,1004,1009,1010,1003,36141
20240318,151600,2933170140,1009,1008,1009,1008,8413
20240318,151500,2924684111,1009,1008,1010,1006,18189
20240318,151400,2906330001,1008,1008,1010,1008,6409
20240318,151300,2899866118,1009,1007,1009,1007,2219
20240318,151200,2897629750,1009,1006,1009,1006,2748
20240318,151100,2894861497,1007,1007,1007,1006,11846
20240318,151000,2882934055,1009,1009,1010,1006,10828
20240318,150900,2872018832,1010,1009,1010,1009,1313
20240318,150800,2870693817,1006,1009,1009,1006,1551
20240318,150700,2869130515,1009,1007,1009,1006,9467
20240318,150600,2859594638,1008,1008,1008,1006,669
20240318,150500,2858921462,1006,1006,1008,1006,4778
20240318,150400,2854112961,1007,1006,1007,1006,1065
20240318,150300,2853041256,1006,1007,1007,1006,9093
20240318,150200,2843890292,1008,1008,1008,1008,1902
20240318,150100,2841973076,1008,1009,1009,1008,1118
20240318,150000,2840846032,1009,1010,1010,1009,2024
20240318,145900,2838802864,1010,1010,1010,1009,2246
20240318,145800,2836536581,1010,1009,1012,1008,13312
20240318,145700,2823100454,1007,1009,1009,1007,2847
20240318,145600,2820229564,1007,1006,1009,1006,1355
20240318,145500,2818864929,1009,1009,1009,1006,4126
20240318,145400,2814704336,1010,1006,1010,1006,3179
20240318,145300,2811498062,1012,1006,1012,1006,644
20240318,145200,2810849648,1005,1010,1012,1005,3565
20240318,145100,2807246180,1004,1006,1006,1004,2414
20240318,145000,2804821417,1005,1005,1010,1005,2273
20240318,144900,2802528895,1005,1005,1005,1004,2755
20240318,144800,2799762527,1004,1005,1005,1004,913
20240318,144700,2798845496,1004,1006,1006,1004,2588
20240318,144600,2796244555,1010,1006,1010,1005,6749
20240318,144500,2789459795,1007,1006,1007,1006,7307
20240318,144400,2782108853,1007,1007,1007,1006,570
20240318,144300,2781535169,1007,1007,1007,1007,562
20240318,144200,2780969235,1006,1007,1007,1006,513
20240318,144100,2780453112,1006,1007,1007,1006,8976
20240318,144000,2771422793,1010,1007,1010,1006,2991
20240318,143900,2768411419,1007,1007,1007,1006,3596
20240318,143800,2764791789,1007,1007,1010,1007,2349
20240318,143700,2762426307,1008,1008,1010,1007,1547
20240318,143600,2760867113,1010,1008,1010,1008,2030
20240318,143500,2758820121,1008,1010,1010,1008,2234
20240318,143400,2756567573,1008,1011,1011,1008,7666
20240318,143300,2748826999,1011,1010,1011,1010,3848
20240318,143200,2744940518,1010,1007,1010,1007,2126
20240318,143100,2742799488,1007,1006,1007,1006,11829
20240318,143000,2730889789,1006,1006,1007,1006,2438
20240318,142900,2728436908,1007,1007,1007,1007,5751
20240318,142800,2722645651,1006,1008,1008,1006,6815
20240318,142700,2715782999,1007,1009,1009,1007,1110
20240318,142600,2714663031,1009,1009,1009,1009,3
20240318,142500,2714660004,1010,1007,1010,1007,4591
20240318,142400,2710036264,1007,1009,1010,1007,17499
20240318,142300,2692402439,1008,1008,1008,1008,1168
20240318,142200,2691225095,1008,1008,1008,1008,433
20240318,142100,2690788631,1008,1010,1010,1008,9006
20240318,142000,2681698973,1010,1010,1010,1009,14280
20240318,141900,2667276694,1010,1010,1010,1010,397
20240318,141800,2666875724,1010,1011,1011,1010,1561
20240318,141700,2665298004,1011,1014,1014,1011,2834
20240318,141600,2662430053,1014,1014,1014,1011,16765
20240318,141500,2645453566,1013,1012,1014,1012,709
20240318,141400,2644735300,1013,1013,1014,1013,309
20240318,141300,2644422282,1013,1013,1013,1013,111
20240318,141200,2644309839,1013,1012,1013,1012,212
20240318,141100,2644095195,1014,1013,1014,1011,2185
20240318,141000,2641882716,1013,1013,1013,1011,2133
20240318,140900,2639723502,1013,1013,1013,1012,21854
20240318,140800,2617585411,1013,1015,1015,1013,257
20240318,140700,2617324658,1015,1013,1015,1013,265
20240318,140600,2617055727,1013,1015,1016,1012,1216
20240318,140500,2615821592,1012,1012,1015,1012,3663
20240318,140400,2612105953,1010,1010,1010,1010,11
20240318,140300,2612094843,1008,1008,1010,1006,61905
20240318,140200,2549786262,1010,1010,1010,1010,870
20240318,140100,2548907562,1010,1010,1010,1010,19
20240318,140000,2548888372,1007,1010,1014,1007,15581
20240318,135900,2533190444,1010,1010,1010,1009,549
20240318,135800,2532636499,1009,1011,1011,1008,3304
20240318,135700,2529300953,1011,1011,1011,1011,13
20240318,135600,2529287810,1011,1011,1011,1011,266
20240318,135500,2529018884,1010,1012,1012,1008,3951
20240318,135400,2525029150,1012,1012,1012,1012,519
20240318,135300,2524503922,1011,1010,1011,1010,12
20240318,135200,2524491800,1008,1013,1014,1008,16740
20240318,135100,2507565696,1014,1014,1014,1012,1531
20240318,135000,2506013283,1014,1015,1015,1014,815
20240318,134900,2505186872,1015,1016,1016,1014,3049
20240318,134800,2502091286,1016,1015,1016,1014,4447
20240318,134700,2497574572,1015,1015,1015,1014,4027
20240318,134600,2493488677,1015,1016,1016,1015,198
20240318,134500,2493287523,1016,1015,1016,1015,882
20240318,134400,2492392290,1015,1015,1017,1015,17670
20240318,134300,2474457160,1015,1015,1016,1015,4585
20240318,134200,2469802290,1016,1015,1016,1015,1429
20240318,134100,2468351669,1015,1014,1016,1014,1651
20240318,134000,2466676388,1014,1015,1015,1014,2851
20240318,133900,2463785470,1015,1016,1016,1015,902
20240318,133800,2462869743,1015,1015,1016,1015,528
20240318,133700,2462333788,1014,1014,1015,1014,2159
20240318,133600,2460143468,1014,1012,1014,1011,1330
20240318,133500,2458795618,1012,1015,1015,1012,2876
20240318,133400,2455885079,1016,1014,1017,1011,10693
20240318,133300,2445028149,1011,1011,1014,1011,218
20240318,133200,2444807175,1010,1015,1015,1010,52
20240318,133100,2444754647,1011,1015,1015,1011,6533
20240318,133000,2438125784,1010,1008,1015,1008,6004
20240318,132900,2432047571,1013,1010,1013,1007,10083
20240318,132800,2421870167,1010,1011,1011,1010,8101
20240318,132700,2413681121,1011,1011,1011,1010,2795
20240318,132600,2410855390,1010,1010,1010,1010,1131
20240318,132500,2409713080,1010,1010,1011,1010,1733
20240318,132400,2407962747,1009,1008,1009,1008,1655
20240318,132300,2406294252,1008,1009,1010,1008,314
20240318,132200,2405977502,1009,1009,1009,1009,130
20240318,132100,2405846332,1010,1010,1010,1010,503
20240318,132000,2405338302,1010,1007,1010,1007,122
20240318,131900,2405215148,1010,1010,1010,1010,992
20240318,131800,2404213228,1011,1007,1011,1006,1718
20240318,131700,2402479096,1007,1006,1007,1006,10157
20240318,131600,2392261054,1006,1006,1006,1006,8912
20240318,131500,2383295582,1007,1007,1007,1006,583
20240318,131400,2382708502,1007,1006,1007,1006,93
20240318,131300,2382614876,1007,1007,1007,1007,1643
20240318,131200,2380960375,1007,1007,1007,1007,200
20240318,131100,2380758975,1006,1008,1008,1006,3510
20240318,131000,2377223725,1009,1009,1009,1009,2001
20240318,130900,2375204716,1009,1010,1010,1009,1750
20240318,130800,2373437266,1010,1010,1010,1010,1886
20240318,130700,2371532406,1010,1010,1010,1010,1388
20240318,130600,2370130526,1007,1007,1007,1007,558
20240318,130500,2369568620,1007,1006,1007,1006,1090
20240318,130400,2368471019,1006,1006,1007,1006,1173
20240318,130300,2367289896,1006,1006,1006,1006,100
20240318,130200,2367189296,1006,1007,1007,1006,1147
20240318,130100,2366035167,1007,1009,1009,1007,2233
20240318,130000,2363783806,1010,1008,1010,1008,1757
20240318,125900,2362011690,1008,1008,1008,1008,1901
20240318,125800,2360095482,1008,1007,1008,1005,5001
20240318,125700,2355067644,1008,1008,1008,1008,3008
20240318,125600,2352035580,1008,1010,1010,1008,5868
20240318,125500,2346117344,1010,1011,1012,1010,8772
20240318,125400,2337247882,1010,1010,1010,1009,12169
20240318,125300,2324966768,1010,1013,1013,1010,242
20240318,125200,2324722330,1018,1004,1018,1004,31305
20240318,125100,2293032254,1001,1001,1001,1001,0
20240318,125000,2293032254,1001,1002,1002,1001,4380
20240318,124900,2288646808,1002,1002,1002,1002,935
20240318,124800,2287709938,1002,1002,1002,1002,76
20240318,124700,2287633786,1002,1002,1002,1002,1547
20240318,124600,2286083692,1003,1003,1003,1003,2824
20240318,124500,2283251220,1003,1003,1003,1003,724
20240318,124400,2282525048,1003,1003,1003,1003,790
20240318,124300,2281732678,1003,1004,1004,1003,7019
20240318,124200,2274692535,1004,1004,1004,1004,7
20240318,124100,2274685507,1005,1005,1005,1005,1
20240318,124000,2274684502,1004,1004,1004,1004,37
20240318,123900,2274647354,1004,1004,1004,1004,2003
20240318,123800,2272636342,1004,1004,1004,1004,953
20240318,123700,2271679530,1004,1004,1004,1004,0
20240318,123600,2271679530,1004,1005,1005,1004,299
20240318,123500,2271379192,1003,1004,1004,1003,400
20240318,123400,2270977981,1006,1006,1006,1006,5
20240318,123300,2270972951,1003,1005,1005,1003,250
20240318,123200,2270721862,1005,1005,1005,1005,60
20240318,123100,2270661562,1005,1003,1005,1003,3693
20240318,123000,2266950357,1003,1003,1003,1003,113
20240318,122900,2266837018,1002,1003,1003,1002,2839
20240318,122800,2263992271,1004,1004,1004,1004,1228
20240318,122700,2262759359,1002,1002,1002,1002,100
20240318,122600,2262659159,1002,1002,1002,1002,0
20240318,122500,2262659159,1002,1002,1002,1001,6729
20240318,122400,2255923282,1002,1002,1002,1002,10
20240318,122300,2255913262,1001,1003,1004,1001,322
20240318,122200,2255590873,1003,1002,1003,1000,3631
20240318,122100,2251958653,1001,1004,1004,1001,7529
20240318,122000,2244418278,1002,1005,1005,1002,350
20240318,121900,2244067566,1001,1001,1001,1001,7
20240318,121800,2244060559,1000,1001,1001,1000,1055
20240318,121700,2243005417,1000,1003,1003,1000,2927
20240318,121600,2240076767,1002,1002,1002,1002,0
20240318,121500,2240076767,1002,1001,1002,1001,2539
20240318,121400,2237535136,1001,1001,1001,1000,10239
20240318,121300,2227292077,1001,1001,1001,1001,1298
20240318,121200,2225992779,1000,1000,1002,1000,5795
20240318,121100,2220192810,1000,1001,1002,1000,2963
20240318,121000,2217226217,1001,1000,1002,1000,7236
20240318,120900,2209989834,1000,1002,1002,1000,5434
20240318,120800,2204552083,1002,1002,1002,1002,877
20240318,120700,2203673329,1002,1002,1002,1002,1914
20240318,120600,2201755501,1001,1003,1004,1001,15007
20240318,120500,2186727371,1004,1006,1006,1004,156
20240318,120400,2186570473,1002,1004,1004,1002,1016
20240318,120300,2185550623,1006,1006,1006,1006,1000
20240318,120200,2184544623,1003,1006,1006,1003,8001
20240318,120100,2176512549,1007,1007,1008,1006,63
20240318,120000,2176449108,1007,1007,1007,1007,1684
20240318,115900,2174753320,1007,1007,1007,1006,3371
20240318,115800,2171359128,1007,1003,1007,1002,1209
20240318,115700,2170145638,1004,1006,1006,1002,2823
20240318,115600,2167315203,1005,1006,1006,1005,500
20240318,115500,2166812702,1006,1004,1006,1004,2267
20240318,115400,2164536632,1004,1007,1007,1004,7201
20240318,115300,2157302689,1007,1007,1007,1007,2353
20240318,115200,2154933218,1005,1007,1007,1005,857
20240318,115100,2154070265,1007,1007,1007,1004,232
20240318,115000,2153837205,1004,1005,1005,1004,6571
20240318,114900,2147233567,1005,1005,1005,1005,100
20240318,114800,2147133067,1005,1006,1006,1005,3470
20240318,114700,2143642795,1006,1005,1006,1005,237
20240318,114600,2143404374,1005,1006,1006,1003,905
20240318,114500,2142496437,1004,1004,1004,1003,4077
20240318,114400,2138404101,1005,1006,1007,1005,1793
20240318,114300,2136600855,1007,1006,1007,1006,184
20240318,114200,2136415568,1006,1006,1006,1005,1438
20240318,114100,2134970222,1006,1003,1006,1002,945
20240318,114000,2134021761,1003,1006,1006,1003,2740
20240318,113900,2131273302,1005,1005,1005,1005,86
20240318,113800,2131186872,1005,1005,1006,1005,166
20240318,113700,2131019890,1005,1005,1006,1005,4906
20240318,113600,2126088860,1007,1005,1007,1005,668
20240318,113500,2125417376,1005,1005,1005,1005,2
20240318,113400,2125415366,1007,1004,1007,1002,2526
20240318,113300,2122882833,1003,1003,1004,1003,5835
20240318,113200,2117030218,1004,1008,1008,1004,7289
20240318,113100,2109706264,1007,1008,1008,1007,544
20240318,113000,2109158027,1008,1003,1008,1003,8168
20240318,112900,2100950221,1003,1005,1006,1003,2663
20240318,112800,2098277328,1005,1007,1007,1005,208
20240318,112700,2098068086,1007,1007,1007,1007,2635
20240318,112600,2095414641,1005,1005,1005,1005,835
20240318,112500,2094575466,1005,1005,1005,1005,101
20240318,112400,2094473961,1005,1005,1005,1005,2962
20240318,112300,2091497151,1005,1006,1006,1005,3850
20240318,112200,2087624501,1006,1008,1008,1006,2230
20240318,112100,2085378847,1007,1006,1008,1006,2268
20240318,112000,2083095940,1006,1007,1007,1006,19
20240318,111900,2083076825,1007,1007,1007,1005,1401
20240318,111800,2081666020,1007,1006,1007,1005,111
20240318,111700,2081554349,1007,1007,1007,1007,25
20240318,111600,2081529174,1007,1006,1007,1006,623
20240318,111500,2080902105,1004,1005,1006,1004,1636
20240318,111400,2079256457,1004,1004,1005,1004,1539
20240318,111300,2077710135,1004,1002,1004,1002,2918
20240318,111200,2074781513,1002,1003,1003,1002,10
20240318,111100,2074771484,1001,1003,1003,1001,10372
20240318,111000,2064388494,1003,1003,1003,1000,1513
20240318,110900,2062875392,1004,1000,1004,999,2784
20240318,110800,2060086506,1000,1000,1000,999,4704
20240318,110700,2055383052,999,1000,1000,999,2912
20240318,110600,2052472360,998,998,1000,997,8678
20240318,110500,2043810610,998,1000,1000,998,3860
20240318,110400,2039953480,998,997,1000,996,7842
20240318,110300,2032122671,996,997,997,996,8729
20240318,110200,2023427691,997,998,998,997,5752
20240318,110100,2017690974,998,999,999,998,2030
20240318,110000,2015664480,999,999,1000,999,13244
20240318,105900,2002426079,999,999,1000,999,4605
20240318,105800,1997821679,999,1001,1001,999,11892
20240318,105700,1985930318,1001,1001,1002,1001,613
20240318,105600,1985316700,1002,1002,1002,1001,1735
20240318,105500,1983579355,1002,1002,1002,1002,551
20240318,105400,1983027253,1001,1002,1002,1001,4537
20240318,105300,1978485713,1002,1002,1002,1001,2971
20240318,105200,1975510271,1001,1002,1002,1001,5106
20240318,105100,1970395619,1003,1004,1004,1003,597
20240318,105000,1969796826,1003,1003,1004,1002,1184
20240318,104900,1968609270,1003,1003,1003,1002,3872
20240318,104800,1964726744,1004,1005,1005,1003,4905
20240318,104700,1959802911,1005,1005,1005,1005,646
20240318,104600,1959153681,1005,1005,1007,1005,1724
20240318,104500,1957420949,1005,1004,1005,1004,917
20240318,104400,1956500238,1004,1006,1006,1004,5248
20240318,104300,1951224370,1006,1005,1006,1005,3912
20240318,104200,1947292115,1004,1005,1008,1004,8014
20240318,104100,1939234121,1005,1009,1010,1004,11542
20240318,104000,1927609648,1008,1010,1010,1008,6341
20240318,103900,1921205470,1011,1011,1012,1010,1495
20240318,103800,1919695251,1010,1011,1011,1010,6203
20240318,103700,1913427275,1011,1013,1013,1011,8822
20240318,103600,1904499329,1013,1013,1013,1012,4579
20240318,103500,1899861018,1013,1015,1015,1013,428
20240318,103400,1899427422,1015,1015,1015,1015,2014
20240318,103300,1897383212,1013,1017,1019,1013,10521
20240318,103200,1886672992,1017,1014,1017,1011,8958
20240318,103100,1877588140,1015,1014,1015,1010,4913
20240318,103000,1872608846,1014,1011,1014,1010,1936
20240318,102900,1870649029,1010,1009,1010,1009,2684
20240318,102800,1867938516,1009,1008,1009,1008,1600
20240318,102700,1866325561,1009,1009,1009,1007,3068
20240318,102600,1863234964,1009,1007,1009,1006,287
20240318,102500,1862945413,1009,1009,1009,1009,39
20240318,102400,1862906062,1010,1013,1013,1010,4140
20240318,102300,1858718701,1013,1006,1013,1006,2119
20240318,102200,1856580852,1005,1005,1006,1005,981
20240318,102100,1855594946,1005,1005,1005,1005,1710
20240318,102000,1853876396,1005,1005,1005,1005,263
20240318,101900,1853612081,1004,1004,1004,1004,105
20240318,101800,1853506661,1003,1005,1007,1002,7555
20240318,101700,1845933589,1002,1006,1006,1002,5510
20240318,101600,1840406633,1006,1006,1006,1002,4251
20240318,101500,1836144784,1004,1005,1005,1004,2700
20240318,101400,1833431435,1005,1004,1005,1004,34
20240318,101300,1833397298,1003,1004,1004,1003,1868
20240318,101200,1831522024,1005,1005,1005,1005,1804
20240318,101100,1829709004,1005,1005,1005,1004,3897
20240318,101000,1825793539,1010,1007,1010,1004,11664
20240318,100900,1814073400,1010,1011,1012,1008,6603
20240318,100800,1807407499,1011,1012,1013,1011,3600
20240318,100700,1803764472,1012,1013,1013,1011,9405
20240318,100600,1794244751,1015,1017,1019,1013,22345
20240318,100500,1771523027,1018,1012,1018,1012,6099
20240318,100400,1765326379,1012,1017,1017,1012,3868
20240318,100300,1761407474,1017,1018,1019,1010,5595
20240318,100200,1755723950,1019,1007,1019,1006,29727
20240318,100100,1725673616,1007,1005,1007,1005,21740
20240318,100000,1703805748,1006,1004,1006,1004,6977
20240318,095900,1696795882,1004,1000,1004,1000,37544
20240318,095800,1659189235,1000,1001,1001,1000,1399
20240318,095700,1657790098,1001,998,1001,998,8967
20240318,095600,1648814374,998,998,1001,997,7943
20240318,095500,1640873200,998,997,1001,997,10304
20240318,095400,1630586695,992,998,998,992,12099
20240318,095300,1618544013,1002,1002,1002,1002,30
20240318,095200,1618513953,1002,998,1004,993,45027
20240318,095100,1573627226,998,997,1000,997,5666
20240318,095000,1567969724,996,995,1003,995,13934
20240318,094900,1554059426,995,999,999,994,9174
20240318,094800,1544926412,999,999,999,996,854
20240318,094700,1544075053,995,1001,1001,995,22919
20240318,094600,1521182143,1002,1000,1002,1000,3852
20240318,094500,1517323719,1000,996,1000,996,8844
20240318,094400,1508484109,996,994,997,994,9309
20240318,094300,1499220765,994,993,996,992,37951
20240318,094200,1461562021,993,999,999,993,11137
20240318,094100,1450473682,1000,997,1000,995,3555
20240318,094000,1446926596,995,996,1000,995,6240
20240318,093900,1440695502,996,994,1000,994,5471
20240318,093800,1435256137,993,1002,1003,993,14370
20240318,093700,1420941319,1003,1004,1006,1003,9719
20240318,093600,1411176686,1005,1004,1005,1003,9553
20240318,093500,1401583921,1004,1002,1004,1001,8981
20240318,093400,1392580449,1002,1000,1002,993,45899
20240318,093300,1346872882,1000,1000,1001,1000,1988
20240318,093200,1344884668,1001,1001,1002,1000,25639
20240318,093100,1319235932,1000,1001,1002,1000,12191
20240318,093000,1307029451,1001,995,1001,995,31320
20240318,092900,1275742067,995,996,999,994,33754
20240318,092800,1242148665,996,998,998,996,14598
20240318,092700,1227598174,998,996,999,996,32027
20240318,092600,1195655467,996,998,1000,995,34623
20240318,092500,1161159839,998,1000,1000,996,32096
20240318,092400,1129162858,999,1000,1000,999,5072
20240318,092300,1124095905,1000,1001,1001,998,44387
20240318,092200,1079769413,1002,1000,1002,1000,5681
20240318,092100,1074087050,1002,1000,1003,998,57685
20240318,092000,1016446056,1000,1003,1007,1000,19781
20240318,091900,996637232,1008,1003,1010,1001,8823
20240318,091800,987781690,1004,1005,1010,1000,13668
20240318,091700,974046900,1005,1001,1005,1000,31740
20240318,091600,942269916,1000,1001,1003,1000,7822
20240318,091500,934438952,1001,1007,1007,1001,14208
20240318,091400,920193414,1007,1002,1007,999,36652
20240318,091300,883451238,1002,1002,1004,1001,20657
20240318,091200,862764740,1002,1001,1006,1000,23119
20240318,091100,839606797,1007,1004,1007,1000,23867
20240318,091000,815664267,1005,1000,1006,998,10043
20240318,090900,805599518,1000,1000,1003,997,52329
20240318,090800,753290955,1001,1000,1002,999,11172
20240318,090700,742117525,1002,999,1002,997,28271
20240318,090600,713863538,998,1001,1002,996,39284
20240318,090500,674672320,1001,1006,1015,998,84065
20240318,090400,590301272,1006,1006,1008,1000,47136
20240318,090300,542978810,1006,1010,1021,1005,59430
20240318,090200,482794088,1005,994,1006,992,60351
20240318,090100,422589228,996,995,1015,992,107214
20240318,090000,315625313,995,1008,1014,992,305464