KissMeData/220180/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204000,615264355,3785,3785,3785,3785,1006
20240319,203900,615264355,3785,3785,3785,3785,0
20240319,203800,615264355,3785,3785,3785,3785,0
20240319,203700,615264355,3785,3785,3785,3785,0
20240319,203600,615264355,3785,3785,3785,3785,0
20240319,203500,615264355,3785,3785,3785,3785,0
20240319,203400,615264355,3785,3785,3785,3785,0
20240319,203300,615264355,3785,3785,3785,3785,0
20240319,203200,615264355,3785,3785,3785,3785,0
20240319,203100,615264355,3785,3785,3785,3785,0
20240319,203000,615264355,3785,3785,3785,3785,0
20240319,202900,615264355,3785,3785,3785,3785,0
20240319,202800,615264355,3785,3785,3785,3785,0
20240319,202700,615264355,3785,3785,3785,3785,0
20240319,202600,615264355,3785,3785,3785,3785,0
20240319,202500,615264355,3785,3785,3785,3785,0
20240319,202400,615264355,3785,3785,3785,3785,0
20240319,202300,615264355,3785,3785,3785,3785,0
20240319,202200,615264355,3785,3785,3785,3785,0
20240319,202100,615264355,3785,3785,3785,3785,0
20240319,202000,615264355,3785,3785,3785,3785,0
20240319,201900,615264355,3785,3785,3785,3785,0
20240319,201800,615264355,3785,3785,3785,3785,0
20240319,201700,615264355,3785,3785,3785,3785,0
20240319,201600,615264355,3785,3785,3785,3785,0
20240319,201500,615264355,3785,3785,3785,3785,0
20240319,201400,615264355,3785,3785,3785,3785,0
20240319,201300,615264355,3785,3785,3785,3785,0
20240319,201200,615264355,3785,3785,3785,3785,0
20240319,201100,615264355,3785,3785,3785,3785,0
20240319,201000,615264355,3785,3785,3785,3785,1006
20240319,200900,615264355,3785,3785,3785,3785,0
20240319,200800,615264355,3785,3785,3785,3785,0
20240319,200700,615264355,3785,3785,3785,3785,0
20240319,200600,615264355,3785,3785,3785,3785,0
20240319,200500,615264355,3785,3785,3785,3785,0
20240319,200400,615264355,3785,3785,3785,3785,0
20240319,200300,615264355,3785,3785,3785,3785,0
20240319,200200,615264355,3785,3785,3785,3785,0
20240319,200100,615264355,3785,3785,3785,3785,0
20240319,200000,615264355,3785,3785,3785,3785,0
20240319,195900,615264355,3785,3785,3785,3785,0
20240319,195800,615264355,3785,3785,3785,3785,0
20240319,195700,615264355,3785,3785,3785,3785,0
20240319,195600,615264355,3785,3785,3785,3785,0
20240319,195500,615264355,3785,3785,3785,3785,0
20240319,195400,615264355,3785,3785,3785,3785,0
20240319,195300,615264355,3785,3785,3785,3785,0
20240319,195200,615264355,3785,3785,3785,3785,0
20240319,195100,615264355,3785,3785,3785,3785,0
20240319,195000,615264355,3785,3785,3785,3785,0
20240319,194900,615264355,3785,3785,3785,3785,0
20240319,194800,615264355,3785,3785,3785,3785,0
20240319,194700,615264355,3785,3785,3785,3785,0
20240319,194600,615264355,3785,3785,3785,3785,0
20240319,194500,615264355,3785,3785,3785,3785,0
20240319,194400,615264355,3785,3785,3785,3785,0
20240319,194300,615264355,3785,3785,3785,3785,0
20240319,194200,615264355,3785,3785,3785,3785,0
20240319,194100,615264355,3785,3785,3785,3785,0
20240319,194000,615264355,3785,3785,3785,3785,1006
20240319,193900,615264355,3785,3785,3785,3785,0
20240319,193800,615264355,3785,3785,3785,3785,0
20240319,193700,615264355,3785,3785,3785,3785,0
20240319,193600,615264355,3785,3785,3785,3785,0
20240319,193500,615264355,3785,3785,3785,3785,0
20240319,193400,615264355,3785,3785,3785,3785,0
20240319,193300,615264355,3785,3785,3785,3785,0
20240319,193200,615264355,3785,3785,3785,3785,0
20240319,193100,615264355,3785,3785,3785,3785,0
20240319,193000,615264355,3785,3785,3785,3785,0
20240319,192900,615264355,3785,3785,3785,3785,0
20240319,192800,615264355,3785,3785,3785,3785,0
20240319,192700,615264355,3785,3785,3785,3785,0
20240319,192600,615264355,3785,3785,3785,3785,0
20240319,192500,615264355,3785,3785,3785,3785,0
20240319,192400,615264355,3785,3785,3785,3785,0
20240319,192300,615264355,3785,3785,3785,3785,0
20240319,192200,615264355,3785,3785,3785,3785,0
20240319,192100,615264355,3785,3785,3785,3785,0
20240319,192000,615264355,3785,3785,3785,3785,0
20240319,191900,615264355,3785,3785,3785,3785,0
20240319,191800,615264355,3785,3785,3785,3785,0
20240319,191700,615264355,3785,3785,3785,3785,0
20240319,191600,615264355,3785,3785,3785,3785,0
20240319,191500,615264355,3785,3785,3785,3785,0
20240319,191400,615264355,3785,3785,3785,3785,0
20240319,191300,615264355,3785,3785,3785,3785,0
20240319,191200,615264355,3785,3785,3785,3785,0
20240319,191100,615264355,3785,3785,3785,3785,0
20240319,191000,615264355,3785,3785,3785,3785,1006
20240319,190900,615264355,3785,3785,3785,3785,0
20240319,190800,615264355,3785,3785,3785,3785,0
20240319,190700,615264355,3785,3785,3785,3785,0
20240319,190600,615264355,3785,3785,3785,3785,0
20240319,190500,615264355,3785,3785,3785,3785,0
20240319,190400,615264355,3785,3785,3785,3785,0
20240319,190300,615264355,3785,3785,3785,3785,0
20240319,190200,615264355,3785,3785,3785,3785,0
20240319,190100,615264355,3785,3785,3785,3785,0
20240319,190000,615264355,3785,3785,3785,3785,0
20240319,185900,615264355,3785,3785,3785,3785,0
20240319,185800,615264355,3785,3785,3785,3785,0
20240319,185700,615264355,3785,3785,3785,3785,0
20240319,185600,615264355,3785,3785,3785,3785,0
20240319,185500,615264355,3785,3785,3785,3785,0
20240319,185400,615264355,3785,3785,3785,3785,0
20240319,185300,615264355,3785,3785,3785,3785,0
20240319,185200,615264355,3785,3785,3785,3785,0
20240319,185100,615264355,3785,3785,3785,3785,0
20240319,185000,615264355,3785,3785,3785,3785,0
20240319,184900,615264355,3785,3785,3785,3785,0
20240319,184800,615264355,3785,3785,3785,3785,0
20240319,184700,615264355,3785,3785,3785,3785,0
20240319,184600,615264355,3785,3785,3785,3785,0
20240319,184500,615264355,3785,3785,3785,3785,0
20240319,184400,615264355,3785,3785,3785,3785,0
20240319,184300,615264355,3785,3785,3785,3785,0
20240319,184200,615264355,3785,3785,3785,3785,0
20240319,184100,615264355,3785,3785,3785,3785,0
20240319,184000,615264355,3785,3785,3785,3785,1006
20240319,183900,615264355,3785,3785,3785,3785,0
20240319,183800,615264355,3785,3785,3785,3785,0
20240319,183700,615264355,3785,3785,3785,3785,0
20240319,183600,615264355,3785,3785,3785,3785,0
20240319,183500,615264355,3785,3785,3785,3785,0
20240319,183400,615264355,3785,3785,3785,3785,0
20240319,183300,615264355,3785,3785,3785,3785,0
20240319,183200,615264355,3785,3785,3785,3785,0
20240319,183100,615264355,3785,3785,3785,3785,0
20240319,183000,615264355,3785,3785,3785,3785,0
20240319,182900,615264355,3785,3785,3785,3785,0
20240319,182800,615264355,3785,3785,3785,3785,0
20240319,182700,615264355,3785,3785,3785,3785,0
20240319,182600,615264355,3785,3785,3785,3785,0
20240319,182500,615264355,3785,3785,3785,3785,0
20240319,182400,615264355,3785,3785,3785,3785,0
20240319,182300,615264355,3785,3785,3785,3785,0
20240319,182200,615264355,3785,3785,3785,3785,0
20240319,182100,615264355,3785,3785,3785,3785,0
20240319,182000,615264355,3785,3785,3785,3785,0
20240319,181900,615264355,3785,3785,3785,3785,0
20240319,181800,615264355,3785,3785,3785,3785,0
20240319,181700,615264355,3785,3785,3785,3785,0
20240319,181600,615264355,3785,3785,3785,3785,0
20240319,181500,615264355,3785,3785,3785,3785,0
20240319,181400,615264355,3785,3785,3785,3785,0
20240319,181300,615264355,3785,3785,3785,3785,0
20240319,181200,615264355,3785,3785,3785,3785,0
20240319,181100,615264355,3785,3785,3785,3785,0
20240319,181000,615264355,3785,3785,3785,3785,1006
20240319,180900,615264355,3785,3785,3785,3785,0
20240319,180800,615264355,3785,3785,3785,3785,0
20240319,180700,615264355,3785,3785,3785,3785,0
20240319,180600,615264355,3785,3785,3785,3785,0
20240319,180500,615264355,3785,3785,3785,3785,0
20240319,180400,615264355,3785,3785,3785,3785,0
20240319,180300,615264355,3785,3785,3785,3785,0
20240319,180200,615264355,3785,3785,3785,3785,0
20240319,180100,615264355,3785,3785,3785,3785,0
20240319,180000,615264355,3785,3785,3785,3785,0
20240319,175900,615264355,3785,3785,3785,3785,0
20240319,175800,615264355,3785,3785,3785,3785,0
20240319,175700,615264355,3785,3785,3785,3785,0
20240319,175600,615264355,3785,3785,3785,3785,0
20240319,175500,615264355,3785,3785,3785,3785,0
20240319,175400,615264355,3785,3785,3785,3785,0
20240319,175300,615264355,3785,3785,3785,3785,0
20240319,175200,615264355,3785,3785,3785,3785,0
20240319,175100,615264355,3785,3785,3785,3785,0
20240319,175000,615264355,3785,3785,3785,3785,0
20240319,174900,615264355,3785,3785,3785,3785,0
20240319,174800,615264355,3785,3785,3785,3785,0
20240319,174700,615264355,3785,3785,3785,3785,0
20240319,174600,615264355,3785,3785,3785,3785,0
20240319,174500,615264355,3785,3785,3785,3785,0
20240319,174400,615264355,3785,3785,3785,3785,0
20240319,174300,615264355,3785,3785,3785,3785,0
20240319,174200,615264355,3785,3785,3785,3785,0
20240319,174100,615264355,3785,3785,3785,3785,0
20240319,174000,615264355,3785,3785,3785,3785,1006
20240319,173900,615264355,3785,3785,3785,3785,0
20240319,173800,615264355,3785,3785,3785,3785,0
20240319,173700,615264355,3785,3785,3785,3785,0
20240319,173600,615264355,3785,3785,3785,3785,0
20240319,173500,615264355,3785,3785,3785,3785,0
20240319,173400,615264355,3785,3785,3785,3785,0
20240319,173300,615264355,3785,3785,3785,3785,0
20240319,173200,615264355,3785,3785,3785,3785,0
20240319,173100,615264355,3785,3785,3785,3785,0
20240319,173000,615264355,3785,3785,3785,3785,0
20240319,172900,615264355,3785,3785,3785,3785,0
20240319,172800,615264355,3785,3785,3785,3785,0
20240319,172700,615264355,3785,3785,3785,3785,0
20240319,172600,615264355,3785,3785,3785,3785,0
20240319,172500,615264355,3785,3785,3785,3785,0
20240319,172400,615264355,3785,3785,3785,3785,0
20240319,172300,615264355,3785,3785,3785,3785,0
20240319,172200,615264355,3785,3785,3785,3785,0
20240319,172100,615264355,3785,3785,3785,3785,0
20240319,172000,615264355,3785,3785,3785,3785,0
20240319,171900,615264355,3785,3785,3785,3785,0
20240319,171800,615264355,3785,3785,3785,3785,0
20240319,171700,615264355,3785,3785,3785,3785,0
20240319,171600,615264355,3785,3785,3785,3785,0
20240319,171500,615264355,3785,3785,3785,3785,0
20240319,171400,615264355,3785,3785,3785,3785,0
20240319,171300,615264355,3785,3785,3785,3785,0
20240319,171200,615264355,3785,3785,3785,3785,0
20240319,171100,615264355,3785,3785,3785,3785,0
20240319,171000,615264355,3785,3785,3785,3785,1006
20240319,170900,615264355,3785,3785,3785,3785,0
20240319,170800,615264355,3785,3785,3785,3785,0
20240319,170700,615264355,3785,3785,3785,3785,0
20240319,170600,615264355,3785,3785,3785,3785,0
20240319,170500,615264355,3785,3785,3785,3785,0
20240319,170400,615264355,3785,3785,3785,3785,0
20240319,170300,615264355,3785,3785,3785,3785,0
20240319,170200,615264355,3785,3785,3785,3785,0
20240319,170100,615264355,3785,3785,3785,3785,0
20240319,170000,615264355,3785,3785,3785,3785,0
20240319,165900,615264355,3785,3785,3785,3785,0
20240319,165800,615264355,3785,3785,3785,3785,0
20240319,165700,615264355,3785,3785,3785,3785,0
20240319,165600,615264355,3785,3785,3785,3785,0
20240319,165500,615264355,3785,3785,3785,3785,0
20240319,165400,615264355,3785,3785,3785,3785,0
20240319,165300,615264355,3785,3785,3785,3785,0
20240319,165200,615264355,3785,3785,3785,3785,0
20240319,165100,615264355,3785,3785,3785,3785,0
20240319,165000,615264355,3785,3785,3785,3785,0
20240319,164900,615264355,3785,3785,3785,3785,0
20240319,164800,615264355,3785,3785,3785,3785,0
20240319,164700,615264355,3785,3785,3785,3785,0
20240319,164600,615264355,3785,3785,3785,3785,0
20240319,164500,615264355,3785,3785,3785,3785,0
20240319,164400,615264355,3785,3785,3785,3785,0
20240319,164300,615264355,3785,3785,3785,3785,0
20240319,164200,615264355,3785,3785,3785,3785,0
20240319,164100,615264355,3785,3785,3785,3785,0
20240319,164000,615264355,3785,3785,3785,3785,1006
20240319,163900,615264355,3785,3785,3785,3785,0
20240319,163800,615264355,3785,3785,3785,3785,0
20240319,163700,615264355,3785,3785,3785,3785,0
20240319,163600,615264355,3785,3785,3785,3785,0
20240319,163500,615264355,3785,3785,3785,3785,0
20240319,163400,615264355,3785,3785,3785,3785,0
20240319,163300,615264355,3785,3785,3785,3785,0
20240319,163200,615264355,3785,3785,3785,3785,0
20240319,163100,615264355,3785,3785,3785,3785,0
20240319,163000,615264355,3785,3785,3785,3785,0
20240319,162900,615264355,3785,3785,3785,3785,0
20240319,162800,615264355,3785,3785,3785,3785,0
20240319,162700,615264355,3785,3785,3785,3785,0
20240319,162600,615264355,3785,3785,3785,3785,0
20240319,162500,615264355,3785,3785,3785,3785,0
20240319,162400,615264355,3785,3785,3785,3785,0
20240319,162300,615264355,3785,3785,3785,3785,0
20240319,162200,615264355,3785,3785,3785,3785,0
20240319,162100,615264355,3785,3785,3785,3785,0
20240319,162000,615264355,3785,3785,3785,3785,0
20240319,161900,615264355,3785,3785,3785,3785,0
20240319,161800,615264355,3785,3785,3785,3785,0
20240319,161700,615264355,3785,3785,3785,3785,0
20240319,161600,615264355,3785,3785,3785,3785,0
20240319,161500,615264355,3785,3785,3785,3785,0
20240319,161400,615264355,3785,3785,3785,3785,0
20240319,161300,615264355,3785,3785,3785,3785,0
20240319,161200,615264355,3785,3785,3785,3785,0
20240319,161100,615264355,3785,3785,3785,3785,0
20240319,161000,615264355,3785,3785,3785,3785,1006
20240319,160900,615264355,3785,3785,3785,3785,0
20240319,160800,615264355,3785,3785,3785,3785,0
20240319,160700,615264355,3785,3785,3785,3785,0
20240319,160600,615264355,3785,3785,3785,3785,0
20240319,160500,615264355,3785,3785,3785,3785,0
20240319,160400,615264355,3785,3785,3785,3785,0
20240319,160300,615264355,3785,3785,3785,3785,0
20240319,160200,615264355,3785,3785,3785,3785,0
20240319,160100,615264355,3785,3785,3785,3785,0
20240319,160000,615264355,3785,3785,3785,3785,0
20240319,155900,615264355,3785,3785,3785,3785,0
20240319,155800,615264355,3785,3785,3785,3785,0
20240319,155700,615264355,3785,3785,3785,3785,0
20240319,155600,615264355,3785,3785,3785,3785,0
20240319,155500,615264355,3785,3785,3785,3785,0
20240319,155400,615264355,3785,3785,3785,3785,0
20240319,155300,615264355,3785,3785,3785,3785,0
20240319,155200,615264355,3785,3785,3785,3785,0
20240319,155100,615264355,3785,3785,3785,3785,0
20240319,155000,615264355,3785,3785,3785,3785,0
20240319,154900,615264355,3785,3785,3785,3785,0
20240319,154800,615264355,3785,3785,3785,3785,0
20240319,154700,615264355,3785,3785,3785,3785,0
20240319,154600,615264355,3785,3785,3785,3785,0
20240319,154500,615264355,3785,3785,3785,3785,0
20240319,154400,615264355,3785,3785,3785,3785,0
20240319,154300,615264355,3785,3785,3785,3785,0
20240319,154200,615264355,3785,3785,3785,3785,0
20240319,154100,615264355,3785,3785,3785,3785,0
20240319,154000,615264355,3785,3785,3785,3785,1006
20240319,153900,615264355,3785,3785,3785,3785,0
20240319,153800,615264355,3785,3785,3785,3785,0
20240319,153700,615264355,3785,3785,3785,3785,0
20240319,153600,615264355,3785,3785,3785,3785,0
20240319,153500,615264355,3785,3785,3785,3785,0
20240319,153400,615264355,3785,3785,3785,3785,0
20240319,153300,615264355,3785,3785,3785,3785,0
20240319,153200,615264355,3785,3785,3785,3785,0
20240319,153100,615264355,3785,3785,3785,3785,0
20240319,153000,615264355,3785,3785,3785,3785,1006
20240319,152900,611456645,3775,3775,3775,3775,0
20240319,152800,611456645,3775,3775,3775,3775,0
20240319,152700,611456645,3775,3775,3775,3775,0
20240319,152600,611456645,3775,3775,3775,3775,0
20240319,152500,611456645,3775,3775,3775,3775,0
20240319,152400,611456645,3775,3775,3775,3775,0
20240319,152300,611456645,3775,3775,3775,3775,0
20240319,152200,611456645,3775,3775,3775,3775,0
20240319,152100,611456645,3775,3775,3775,3775,0
20240319,152000,611456645,3775,3775,3775,3775,0
20240319,151900,611456645,3775,3770,3775,3765,104
20240319,151800,611064585,3770,3770,3770,3770,84
20240319,151700,610747905,3770,3770,3770,3770,17
20240319,151600,610683815,3770,3770,3770,3770,10
20240319,151500,610646115,3770,3770,3770,3770,37
20240319,151400,610506625,3770,3770,3770,3770,18
20240319,151300,610438765,3770,3770,3770,3770,15
20240319,151200,610382215,3770,3770,3770,3770,33
20240319,151100,610257805,3770,3770,3770,3770,22
20240319,151000,610174865,3770,3770,3770,3770,86
20240319,150900,609850645,3770,3770,3770,3770,5
20240319,150800,609831795,3775,3770,3775,3770,116
20240319,150700,609393900,3770,3770,3770,3770,33
20240319,150600,609269490,3775,3770,3775,3770,3
20240319,150500,609258170,3770,3770,3770,3770,1
20240319,150400,609254400,3770,3770,3770,3770,39
20240319,150300,609107370,3765,3765,3765,3765,1
20240319,150200,609103605,3765,3765,3765,3765,1
20240319,150100,609099840,3770,3765,3770,3765,33
20240319,150000,608975435,3765,3765,3765,3765,18
20240319,145900,608907665,3770,3765,3770,3765,35
20240319,145800,608775800,3770,3765,3770,3760,462
20240319,145700,607038415,3775,3765,3775,3765,19
20240319,145600,606966815,3770,3760,3770,3760,41
20240319,145500,606812610,3765,3765,3765,3760,161
20240319,145400,606206450,3765,3765,3765,3765,2
20240319,145300,606198920,3770,3770,3770,3770,10
20240319,145200,606161220,3775,3765,3775,3765,30
20240319,145100,606048200,3775,3760,3775,3760,80
20240319,145000,605746935,3760,3765,3770,3755,135
20240319,144900,605239755,3770,3765,3770,3765,9
20240319,144800,605205855,3770,3760,3770,3760,35
20240319,144700,605074165,3765,3765,3765,3765,42
20240319,144600,604916035,3770,3770,3770,3770,1
20240319,144500,604912265,3770,3765,3770,3765,12
20240319,144400,604867080,3770,3755,3770,3755,107
20240319,144300,604465135,3760,3755,3760,3755,197
20240319,144200,603725250,3760,3770,3770,3755,1035
20240319,144100,599836920,3770,3760,3770,3760,4
20240319,144000,599821855,3770,3760,3770,3760,19
20240319,143900,599750315,3770,3765,3770,3760,28
20240319,143800,599644870,3765,3765,3765,3765,13
20240319,143700,599595925,3755,3755,3755,3755,0
20240319,143600,599595925,3755,3755,3755,3755,0
20240319,143500,599595925,3755,3755,3755,3755,0
20240319,143400,599595925,3755,3755,3755,3755,0
20240319,143300,599595925,3755,3760,3760,3755,1259
20240319,143200,594862155,3760,3760,3760,3760,625
20240319,143100,592512155,3760,3765,3765,3760,3421
20240319,143000,579632845,3765,3765,3765,3765,0
20240319,142900,579632845,3765,3765,3765,3765,33
20240319,142800,579508600,3775,3765,3775,3765,4
20240319,142700,579493510,3765,3765,3765,3765,0
20240319,142600,579493510,3765,3775,3775,3765,112
20240319,142500,579071810,3775,3775,3775,3775,0
20240319,142400,579071810,3775,3765,3775,3765,21
20240319,142300,578992715,3765,3760,3765,3760,36
20240319,142200,578857210,3770,3775,3775,3765,194
20240319,142100,578126770,3775,3775,3775,3775,4
20240319,142000,578111670,3770,3790,3790,3770,3390
20240319,141900,565306950,3790,3790,3790,3790,1
20240319,141800,565303160,3790,3790,3790,3790,0
20240319,141700,565303160,3790,3790,3790,3790,0
20240319,141600,565303160,3790,3790,3790,3790,1
20240319,141500,565299370,3790,3790,3790,3790,0
20240319,141400,565299370,3790,3790,3790,3790,0
20240319,141300,565299370,3790,3790,3790,3790,0
20240319,141200,565299370,3790,3790,3790,3790,0
20240319,141100,565299370,3790,3790,3790,3790,1
20240319,141000,565295580,3790,3790,3790,3790,0
20240319,140900,565295580,3790,3785,3790,3785,32
20240319,140800,565174455,3785,3780,3785,3780,3
20240319,140700,565163105,3785,3780,3785,3780,11
20240319,140600,565121510,3785,3780,3785,3780,19
20240319,140500,565049625,3785,3785,3785,3780,142
20240319,140400,564512345,3790,3785,3790,3785,20
20240319,140300,564436640,3790,3790,3790,3790,171
20240319,140200,563788550,3790,3790,3790,3790,0
20240319,140100,563788550,3790,3790,3790,3790,0
20240319,140000,563788550,3790,3790,3790,3790,2
20240319,135900,563780970,3790,3765,3790,3765,2
20240319,135800,563773415,3790,3790,3790,3790,0
20240319,135700,563773415,3790,3790,3790,3790,2
20240319,135600,563765835,3795,3795,3795,3795,745
20240319,135500,560938560,3795,3795,3795,3795,0
20240319,135400,560938560,3795,3795,3795,3795,0
20240319,135300,560938560,3795,3795,3795,3795,1
20240319,135200,560934765,3795,3795,3795,3795,0
20240319,135100,560934765,3795,3795,3795,3795,0
20240319,135000,560934765,3795,3795,3795,3795,0
20240319,134900,560934765,3795,3795,3795,3795,1
20240319,134800,560930970,3795,3795,3795,3795,2
20240319,134700,560923380,3795,3765,3795,3765,384
20240319,134600,559468755,3770,3765,3770,3765,67
20240319,134500,559216480,3770,3765,3770,3765,45
20240319,134400,559047025,3770,3775,3775,3765,1089
20240319,134300,554936300,3780,3780,3780,3780,1
20240319,134200,554932520,3775,3775,3775,3775,0
20240319,134100,554932520,3775,3775,3775,3775,1
20240319,134000,554928745,3775,3775,3780,3775,24
20240319,133900,554838140,3780,3780,3780,3780,4
20240319,133800,554823020,3780,3780,3780,3780,1
20240319,133700,554819240,3780,3780,3780,3780,3
20240319,133600,554807900,3780,3780,3780,3780,0
20240319,133500,554807900,3780,3780,3780,3780,0
20240319,133400,554807900,3780,3775,3780,3775,2
20240319,133300,554800345,3780,3775,3780,3775,13
20240319,133200,554751260,3775,3775,3780,3775,34
20240319,133100,554622905,3780,3780,3780,3775,279
20240319,133000,553568335,3785,3780,3785,3780,13
20240319,132900,553519160,3780,3780,3785,3780,33
20240319,132800,553394390,3785,3775,3785,3775,132
20240319,132700,552895520,3780,3780,3780,3775,17
20240319,132600,552831310,3775,3770,3775,3770,98
20240319,132500,552461660,3780,3785,3790,3780,202
20240319,132400,551697090,3790,3790,3790,3790,3
20240319,132300,551685720,3785,3785,3790,3780,1001
20240319,132200,547896970,3785,3785,3785,3785,203
20240319,132100,547128615,3785,3785,3785,3785,1
20240319,132000,547124830,3785,3785,3785,3785,0
20240319,131900,547124830,3785,3785,3785,3785,2
20240319,131800,547117260,3785,3775,3785,3775,17
20240319,131700,547053045,3775,3770,3775,3770,100
20240319,131600,546675935,3770,3770,3770,3765,15
20240319,131500,546619450,3770,3765,3770,3765,18
20240319,131400,546551660,3770,3765,3770,3760,74
20240319,131300,546273205,3765,3765,3765,3765,3
20240319,131200,546261910,3765,3760,3770,3760,1088
20240319,131100,542170720,3755,3770,3770,3755,496
20240319,131000,540304280,3800,3775,3800,3775,2000
20240319,130900,532726225,3750,3780,3780,3750,2421
20240319,130800,523635800,3800,3795,3800,3795,2000
20240319,130700,516037440,3780,3785,3785,3780,11
20240319,130600,515995830,3790,3780,3840,3780,3140
20240319,130500,504047510,3800,3755,3820,3755,3468
20240319,130400,490877595,3755,3755,3755,3755,56
20240319,130300,490667315,3755,3765,3770,3755,1812
20240319,130200,483854510,3765,3765,3765,3765,104
20240319,130100,483462950,3755,3780,3780,3755,3005
20240319,130000,472146975,3790,3790,3790,3790,0
20240319,125900,472146975,3790,3780,3790,3780,125
20240319,125800,471674135,3780,3790,3795,3780,160
20240319,125700,471067365,3800,3795,3800,3795,316
20240319,125600,469867145,3800,3795,3800,3780,240
20240319,125500,468957015,3790,3765,3790,3765,215
20240319,125400,468145285,3770,3755,3770,3750,279
20240319,125300,467097445,3755,3780,3780,3755,600
20240319,125200,464839255,3780,3780,3780,3780,194
20240319,125100,464105935,3780,3790,3795,3775,3116
20240319,125000,452327180,3800,3795,3800,3795,2188
20240319,124900,444013515,3800,3800,3800,3800,193
20240319,124800,443280115,3800,3800,3800,3790,3820
20240319,124700,428790770,3800,3805,3805,3800,1406
20240319,124600,423447860,3820,3820,3820,3820,50
20240319,124500,423256860,3815,3815,3815,3815,0
20240319,124400,423256860,3815,3815,3815,3815,0
20240319,124300,423256860,3815,3810,3815,3810,281
20240319,124200,422185000,3815,3810,3815,3810,71
20240319,124100,421914360,3815,3815,3815,3815,777
20240319,124000,418950105,3795,3795,3795,3795,40
20240319,123900,418798305,3795,3795,3795,3795,10
20240319,123800,418760355,3820,3820,3820,3820,90
20240319,123700,418416555,3820,3820,3820,3820,0
20240319,123600,418416555,3820,3820,3820,3820,0
20240319,123500,418416555,3820,3820,3820,3820,0
20240319,123400,418416555,3820,3820,3820,3820,0
20240319,123300,418416555,3820,3820,3820,3820,388
20240319,123200,416934395,3810,3800,3810,3795,169
20240319,123100,416291840,3795,3795,3795,3795,0
20240319,123000,416291840,3795,3800,3800,3795,2
20240319,122900,416284245,3800,3800,3800,3800,25
20240319,122800,416189245,3800,3800,3800,3800,9
20240319,122700,416155045,3800,3800,3800,3800,258
20240319,122600,415174645,3805,3805,3805,3805,0
20240319,122500,415174645,3805,3805,3805,3805,0
20240319,122400,415174645,3805,3805,3805,3805,0
20240319,122300,415174645,3805,3805,3805,3805,0
20240319,122200,415174645,3805,3805,3805,3805,22
20240319,122100,415090935,3810,3810,3810,3810,0
20240319,122000,415090935,3810,3800,3810,3800,612
20240319,121900,412759695,3795,3795,3795,3795,0
20240319,121800,412759695,3795,3795,3795,3795,0
20240319,121700,412759695,3795,3800,3800,3795,157
20240319,121600,412163690,3800,3795,3800,3795,1065
20240319,121500,408119190,3790,3795,3795,3790,1533
20240319,121400,402308210,3795,3830,3830,3795,12642
20240319,121300,354153860,3835,3840,3840,3835,11138
20240319,121200,311385520,3850,3845,3850,3845,38
20240319,121100,311239350,3845,3850,3850,3845,98
20240319,121000,310862430,3850,3850,3850,3850,0
20240319,120900,310862430,3850,3850,3850,3850,23
20240319,120800,310773880,3855,3850,3855,3850,2
20240319,120700,310766175,3855,3855,3860,3855,10
20240319,120600,310727620,3860,3855,3860,3855,26
20240319,120500,310627375,3860,3850,3860,3850,25
20240319,120400,310531015,3850,3855,3855,3845,20
20240319,120300,310454015,3845,3845,3845,3845,0
20240319,120200,310454015,3845,3845,3845,3845,22
20240319,120100,310369425,3855,3855,3855,3855,0
20240319,120000,310369425,3855,3855,3855,3855,0
20240319,115900,310369425,3855,3855,3855,3855,0
20240319,115800,310369425,3855,3855,3855,3855,0
20240319,115700,310369425,3855,3855,3855,3855,15
20240319,115600,310311600,3855,3845,3855,3840,139
20240319,115500,309776860,3860,3860,3860,3860,0
20240319,115400,309776860,3860,3860,3860,3860,0
20240319,115300,309776860,3860,3860,3860,3860,0
20240319,115200,309776860,3860,3855,3860,3855,100
20240319,115100,309391265,3830,3830,3830,3830,0
20240319,115000,309391265,3830,3840,3840,3830,50
20240319,114900,309199720,3830,3835,3835,3830,7
20240319,114800,309172895,3855,3855,3855,3855,0
20240319,114700,309172895,3855,3855,3855,3855,0
20240319,114600,309172895,3855,3855,3855,3855,0
20240319,114500,309172895,3855,3855,3855,3855,0
20240319,114400,309172895,3855,3855,3855,3855,0
20240319,114300,309172895,3855,3855,3855,3855,0
20240319,114200,309172895,3855,3855,3855,3855,0
20240319,114100,309172895,3855,3855,3855,3855,0
20240319,114000,309172895,3855,3855,3855,3855,0
20240319,113900,309172895,3855,3855,3855,3855,0
20240319,113800,309172895,3855,3855,3855,3855,1
20240319,113700,309169040,3830,3830,3830,3830,0
20240319,113600,309169040,3830,3830,3830,3830,0
20240319,113500,309169040,3830,3830,3830,3830,1
20240319,113400,309165210,3855,3855,3855,3855,0
20240319,113300,309165210,3855,3855,3855,3855,0
20240319,113200,309165210,3855,3855,3855,3855,0
20240319,113100,309165210,3855,3855,3855,3855,1
20240319,113000,309161355,3835,3835,3835,3835,0
20240319,112900,309161355,3835,3835,3835,3835,0
20240319,112800,309161355,3835,3845,3845,3835,105
20240319,112700,308758635,3845,3850,3850,3830,196
20240319,112600,308005710,3845,3855,3855,3845,667
20240319,112500,305435505,3875,3875,3875,3875,0
20240319,112400,305435505,3875,3870,3875,3870,54
20240319,112300,305226510,3875,3875,3875,3875,1
20240319,112200,305222635,3860,3880,3880,3860,19
20240319,112100,305149035,3880,3875,3880,3875,1007
20240319,112000,301241890,3880,3880,3880,3880,6
20240319,111900,301218610,3880,3875,3880,3875,8
20240319,111800,301187585,3890,3885,3890,3880,14
20240319,111700,301133190,3890,3865,3890,3865,18
20240319,111600,301063440,3880,3875,3880,3870,45
20240319,111500,300889085,3875,3875,3875,3875,4
20240319,111400,300873585,3880,3880,3880,3880,274
20240319,111300,299810465,3880,3880,3880,3880,11
20240319,111200,299767785,3880,3880,3880,3880,4
20240319,111100,299752265,3885,3880,3885,3875,712
20240319,111000,296986205,3880,3880,3880,3875,142
20240319,110900,296435255,3875,3865,3875,3865,55
20240319,110800,296222560,3865,3865,3865,3865,6
20240319,110700,296199370,3865,3870,3870,3865,4
20240319,110600,296183895,3870,3855,3880,3855,508
20240319,110500,294213060,3855,3865,3870,3855,166
20240319,110400,293571445,3865,3865,3865,3865,4
20240319,110300,293555985,3865,3845,3880,3845,543
20240319,110200,291450915,3840,3840,3840,3830,39
20240319,110100,291301270,3840,3845,3855,3830,109
20240319,110000,290881800,3845,3845,3845,3845,1
20240319,105900,290877955,3855,3850,3855,3850,260
20240319,105800,289875735,3855,3855,3855,3855,8
20240319,105700,289844895,3860,3845,3860,3845,201
20240319,105600,289070390,3845,3845,3845,3845,1
20240319,105500,289066545,3845,3845,3845,3845,0
20240319,105400,289066545,3845,3845,3845,3845,1
20240319,105300,289062700,3845,3845,3845,3845,0
20240319,105200,289062700,3845,3845,3845,3825,3
20240319,105100,289051185,3845,3850,3850,3845,2
20240319,105000,289043490,3850,3850,3850,3850,5
20240319,104900,289024240,3855,3850,3855,3850,534
20240319,104800,286965735,3850,3850,3850,3850,4
20240319,104700,286950335,3850,3850,3850,3850,5
20240319,104600,286931085,3850,3820,3850,3820,6
20240319,104500,286908075,3850,3850,3850,3850,2
20240319,104400,286900375,3850,3850,3850,3850,1
20240319,104300,286896525,3850,3845,3850,3845,8
20240319,104200,286865740,3850,3845,3850,3840,9
20240319,104100,286831145,3825,3845,3855,3825,82
20240319,104000,286517200,3850,3840,3850,3840,55
20240319,103900,286305795,3840,3830,3840,3830,18
20240319,103800,286236775,3830,3820,3830,3820,8
20240319,103700,286206180,3830,3820,3830,3820,5
20240319,103600,286187065,3820,3820,3820,3820,79
20240319,103500,285885285,3820,3815,3820,3815,4
20240319,103400,285870020,3815,3815,3815,3815,0
20240319,103300,285870020,3815,3815,3815,3810,3
20240319,103200,285858580,3815,3810,3815,3800,31
20240319,103100,285740715,3810,3810,3810,3810,0
20240319,103000,285740715,3810,3810,3810,3810,0
20240319,102900,285740715,3810,3810,3810,3810,5
20240319,102800,285721665,3810,3810,3810,3810,11
20240319,102700,285679755,3815,3815,3815,3810,276
20240319,102600,284627455,3815,3815,3815,3815,20
20240319,102500,284551155,3815,3815,3815,3815,3
20240319,102400,284539710,3815,3815,3815,3815,1
20240319,102300,284535895,3815,3815,3815,3815,1
20240319,102200,284532080,3800,3800,3800,3800,0
20240319,102100,284532080,3800,3800,3800,3800,0
20240319,102000,284532080,3800,3800,3800,3800,562
20240319,101900,282396480,3805,3805,3805,3805,500
20240319,101800,280493980,3805,3810,3825,3805,1501
20240319,101700,274775200,3810,3820,3820,3810,1534
20240319,101600,268920550,3820,3820,3820,3820,0
20240319,101500,268920550,3820,3820,3820,3820,36
20240319,101400,268783030,3820,3820,3820,3820,600
20240319,101300,266491030,3835,3835,3835,3835,1
20240319,101200,266487195,3830,3835,3835,3830,503
20240319,101100,264560690,3830,3830,3830,3830,699
20240319,101000,261883520,3835,3835,3835,3835,200
20240319,100900,261116520,3835,3835,3835,3835,15
20240319,100800,261058995,3830,3830,3830,3830,1000
20240319,100700,257228995,3805,3810,3810,3805,1000
20240319,100600,253423435,3810,3825,3825,3810,92
20240319,100500,253071565,3825,3825,3825,3825,9
20240319,100400,253037140,3825,3830,3830,3825,9
20240319,100300,253002675,3835,3830,3835,3830,229
20240319,100200,252125555,3825,3820,3825,3820,25
20240319,100100,252030005,3825,3815,3825,3815,126
20240319,100000,251548240,3820,3820,3820,3820,294
20240319,095900,250425160,3820,3820,3820,3820,0
20240319,095800,250425160,3820,3840,3840,3790,10278
20240319,095700,211182905,3840,3840,3840,3840,112
20240319,095600,210752825,3840,3845,3845,3840,1075
20240319,095500,206619640,3850,3845,3850,3845,2000
20240319,095400,198924640,3850,3850,3850,3850,0
20240319,095300,198924640,3850,3835,3850,3835,492
20240319,095200,197037790,3825,3830,3835,3825,2773
20240319,095100,186421160,3835,3855,3855,3835,1877
20240319,095000,179208315,3835,3835,3835,3835,0
20240319,094900,179208315,3835,3835,3835,3835,0
20240319,094800,179208315,3835,3855,3855,3835,2010
20240319,094700,171499765,3840,3855,3855,3840,352
20240319,094600,170146150,3860,3860,3860,3860,681
20240319,094500,167517490,3860,3860,3860,3860,26
20240319,094400,167417130,3860,3855,3860,3855,1029
20240319,094300,163450330,3855,3855,3855,3855,0
20240319,094200,163450330,3855,3845,3855,3845,255
20240319,094100,162468855,3845,3845,3845,3845,649
20240319,094000,159973450,3855,3850,3855,3845,235
20240319,093900,159069370,3855,3850,3855,3850,25
20240319,093800,158973040,3855,3850,3855,3850,66
20240319,093700,158718840,3850,3845,3850,3845,830
20240319,093600,155527170,3845,3840,3845,3835,450
20240319,093500,153798980,3845,3850,3850,3845,228
20240319,093400,152922230,3845,3840,3845,3840,92
20240319,093300,152568900,3835,3835,3835,3835,0
20240319,093200,152568900,3835,3840,3855,3835,2262
20240319,093100,143889000,3845,3865,3865,3845,2018
20240319,093000,136124005,3865,3855,3865,3855,478
20240319,092900,134281115,3875,3875,3875,3875,7
20240319,092800,134253990,3875,3875,3875,3875,107
20240319,092700,133839365,3855,3860,3860,3855,184
20240319,092600,133129945,3870,3870,3870,3870,0
20240319,092500,133129945,3870,3870,3870,3865,38
20240319,092400,132982935,3870,3885,3885,3870,94
20240319,092300,132618855,3855,3865,3865,3850,801
20240319,092200,129529280,3895,3895,3895,3895,25
20240319,092100,129431905,3895,3895,3895,3895,2005
20240319,092000,121622430,3895,3890,3895,3890,2000
20240319,091900,113832650,3860,3880,3890,3860,331
20240319,091800,112549370,3885,3890,3890,3885,31
20240319,091700,112428835,3880,3880,3880,3880,0
20240319,091600,112428835,3880,3885,3885,3880,884
20240319,091500,108994625,3885,3885,3885,3885,0
20240319,091400,108994625,3885,3895,3895,3885,265
20240319,091300,107964950,3890,3905,3910,3890,3722
20240319,091200,93432205,3900,3900,3900,3900,3031
20240319,091100,81611305,3900,3900,3900,3900,4700
20240319,091000,63281305,3900,3900,3900,3900,1
20240319,090900,63277405,3900,3900,3900,3900,1005
20240319,090800,59357905,3900,3900,3900,3900,2000
20240319,090700,51557905,3900,3905,3905,3900,351
20240319,090600,50189000,3905,3835,3905,3835,5813
20240319,090500,27540840,3860,3855,3860,3855,39
20240319,090400,27390310,3825,3860,3860,3825,102
20240319,090300,26996660,3860,3820,3860,3820,2398
20240319,090200,17810855,3840,3845,3845,3820,1527
20240319,090100,11966630,3850,3845,3850,3820,1770
20240319,090000,5154250,3830,3860,3860,3830,1341