KissMeData/043260/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192500,364626192,1486,1486,1486,1486,1583
20240312,192400,364626192,1486,1486,1486,1486,0
20240312,192300,364626192,1486,1486,1486,1486,0
20240312,192200,364626192,1486,1486,1486,1486,0
20240312,192100,364626192,1486,1486,1486,1486,0
20240312,192000,364626192,1486,1486,1486,1486,0
20240312,191900,364626192,1486,1486,1486,1486,0
20240312,191800,364626192,1486,1486,1486,1486,0
20240312,191700,364626192,1486,1486,1486,1486,0
20240312,191600,364626192,1486,1486,1486,1486,0
20240312,191500,364626192,1486,1486,1486,1486,0
20240312,191400,364626192,1486,1486,1486,1486,0
20240312,191300,364626192,1486,1486,1486,1486,0
20240312,191200,364626192,1486,1486,1486,1486,0
20240312,191100,364626192,1486,1486,1486,1486,0
20240312,191000,364626192,1486,1486,1486,1486,0
20240312,190900,364626192,1486,1486,1486,1486,0
20240312,190800,364626192,1486,1486,1486,1486,0
20240312,190700,364626192,1486,1486,1486,1486,0
20240312,190600,364626192,1486,1486,1486,1486,0
20240312,190500,364626192,1486,1486,1486,1486,0
20240312,190400,364626192,1486,1486,1486,1486,0
20240312,190300,364626192,1486,1486,1486,1486,0
20240312,190200,364626192,1486,1486,1486,1486,0
20240312,190100,364626192,1486,1486,1486,1486,0
20240312,190000,364626192,1486,1486,1486,1486,0
20240312,185900,364626192,1486,1486,1486,1486,0
20240312,185800,364626192,1486,1486,1486,1486,0
20240312,185700,364626192,1486,1486,1486,1486,0
20240312,185600,364626192,1486,1486,1486,1486,0
20240312,185500,364626192,1486,1486,1486,1486,1583
20240312,185400,364626192,1486,1486,1486,1486,0
20240312,185300,364626192,1486,1486,1486,1486,0
20240312,185200,364626192,1486,1486,1486,1486,0
20240312,185100,364626192,1486,1486,1486,1486,0
20240312,185000,364626192,1486,1486,1486,1486,0
20240312,184900,364626192,1486,1486,1486,1486,0
20240312,184800,364626192,1486,1486,1486,1486,0
20240312,184700,364626192,1486,1486,1486,1486,0
20240312,184600,364626192,1486,1486,1486,1486,0
20240312,184500,364626192,1486,1486,1486,1486,0
20240312,184400,364626192,1486,1486,1486,1486,0
20240312,184300,364626192,1486,1486,1486,1486,0
20240312,184200,364626192,1486,1486,1486,1486,0
20240312,184100,364626192,1486,1486,1486,1486,0
20240312,184000,364626192,1486,1486,1486,1486,0
20240312,183900,364626192,1486,1486,1486,1486,0
20240312,183800,364626192,1486,1486,1486,1486,0
20240312,183700,364626192,1486,1486,1486,1486,0
20240312,183600,364626192,1486,1486,1486,1486,0
20240312,183500,364626192,1486,1486,1486,1486,0
20240312,183400,364626192,1486,1486,1486,1486,0
20240312,183300,364626192,1486,1486,1486,1486,0
20240312,183200,364626192,1486,1486,1486,1486,0
20240312,183100,364626192,1486,1486,1486,1486,0
20240312,183000,364626192,1486,1486,1486,1486,0
20240312,182900,364626192,1486,1486,1486,1486,0
20240312,182800,364626192,1486,1486,1486,1486,0
20240312,182700,364626192,1486,1486,1486,1486,0
20240312,182600,364626192,1486,1486,1486,1486,0
20240312,182500,364626192,1486,1486,1486,1486,1583
20240312,182400,364626192,1486,1486,1486,1486,0
20240312,182300,364626192,1486,1486,1486,1486,0
20240312,182200,364626192,1486,1486,1486,1486,0
20240312,182100,364626192,1486,1486,1486,1486,0
20240312,182000,364626192,1486,1486,1486,1486,0
20240312,181900,364626192,1486,1486,1486,1486,0
20240312,181800,364626192,1486,1486,1486,1486,0
20240312,181700,364626192,1486,1486,1486,1486,0
20240312,181600,364626192,1486,1486,1486,1486,0
20240312,181500,364626192,1486,1486,1486,1486,0
20240312,181400,364626192,1486,1486,1486,1486,0
20240312,181300,364626192,1486,1486,1486,1486,0
20240312,181200,364626192,1486,1486,1486,1486,0
20240312,181100,364626192,1486,1486,1486,1486,0
20240312,181000,364626192,1486,1486,1486,1486,0
20240312,180900,364626192,1486,1486,1486,1486,0
20240312,180800,364626192,1486,1486,1486,1486,0
20240312,180700,364626192,1486,1486,1486,1486,0
20240312,180600,364626192,1486,1486,1486,1486,0
20240312,180500,364626192,1486,1486,1486,1486,0
20240312,180400,364626192,1486,1486,1486,1486,0
20240312,180300,364626192,1486,1486,1486,1486,0
20240312,180200,364626192,1486,1486,1486,1486,0
20240312,180100,364626192,1486,1486,1486,1486,0
20240312,180000,364626192,1486,1486,1486,1486,0
20240312,175900,364626192,1486,1486,1486,1486,0
20240312,175800,364626192,1486,1486,1486,1486,0
20240312,175700,364626192,1486,1486,1486,1486,0
20240312,175600,364626192,1486,1486,1486,1486,0
20240312,175500,364626192,1486,1486,1486,1486,1583
20240312,175400,364626192,1486,1486,1486,1486,0
20240312,175300,364626192,1486,1486,1486,1486,0
20240312,175200,364626192,1486,1486,1486,1486,0
20240312,175100,364626192,1486,1486,1486,1486,0
20240312,175000,364626192,1486,1486,1486,1486,0
20240312,174900,364626192,1486,1486,1486,1486,0
20240312,174800,364626192,1486,1486,1486,1486,0
20240312,174700,364626192,1486,1486,1486,1486,0
20240312,174600,364626192,1486,1486,1486,1486,0
20240312,174500,364626192,1486,1486,1486,1486,0
20240312,174400,364626192,1486,1486,1486,1486,0
20240312,174300,364626192,1486,1486,1486,1486,0
20240312,174200,364626192,1486,1486,1486,1486,0
20240312,174100,364626192,1486,1486,1486,1486,0
20240312,174000,364626192,1486,1486,1486,1486,0
20240312,173900,364626192,1486,1486,1486,1486,0
20240312,173800,364626192,1486,1486,1486,1486,0
20240312,173700,364626192,1486,1486,1486,1486,0
20240312,173600,364626192,1486,1486,1486,1486,0
20240312,173500,364626192,1486,1486,1486,1486,0
20240312,173400,364626192,1486,1486,1486,1486,0
20240312,173300,364626192,1486,1486,1486,1486,0
20240312,173200,364626192,1486,1486,1486,1486,0
20240312,173100,364626192,1486,1486,1486,1486,0
20240312,173000,364626192,1486,1486,1486,1486,0
20240312,172900,364626192,1486,1486,1486,1486,0
20240312,172800,364626192,1486,1486,1486,1486,0
20240312,172700,364626192,1486,1486,1486,1486,0
20240312,172600,364626192,1486,1486,1486,1486,0
20240312,172500,364626192,1486,1486,1486,1486,1583
20240312,172400,364626192,1486,1486,1486,1486,0
20240312,172300,364626192,1486,1486,1486,1486,0
20240312,172200,364626192,1486,1486,1486,1486,0
20240312,172100,364626192,1486,1486,1486,1486,0
20240312,172000,364626192,1486,1486,1486,1486,0
20240312,171900,364626192,1486,1486,1486,1486,0
20240312,171800,364626192,1486,1486,1486,1486,0
20240312,171700,364626192,1486,1486,1486,1486,0
20240312,171600,364626192,1486,1486,1486,1486,0
20240312,171500,364626192,1486,1486,1486,1486,0
20240312,171400,364626192,1486,1486,1486,1486,0
20240312,171300,364626192,1486,1486,1486,1486,0
20240312,171200,364626192,1486,1486,1486,1486,0
20240312,171100,364626192,1486,1486,1486,1486,0
20240312,171000,364626192,1486,1486,1486,1486,0
20240312,170900,364626192,1486,1486,1486,1486,0
20240312,170800,364626192,1486,1486,1486,1486,0
20240312,170700,364626192,1486,1486,1486,1486,0
20240312,170600,364626192,1486,1486,1486,1486,0
20240312,170500,364626192,1486,1486,1486,1486,0
20240312,170400,364626192,1486,1486,1486,1486,0
20240312,170300,364626192,1486,1486,1486,1486,0
20240312,170200,364626192,1486,1486,1486,1486,0
20240312,170100,364626192,1486,1486,1486,1486,0
20240312,170000,364626192,1486,1486,1486,1486,0
20240312,165900,364626192,1486,1486,1486,1486,0
20240312,165800,364626192,1486,1486,1486,1486,0
20240312,165700,364626192,1486,1486,1486,1486,0
20240312,165600,364626192,1486,1486,1486,1486,0
20240312,165500,364626192,1486,1486,1486,1486,1583
20240312,165400,364626192,1486,1486,1486,1486,0
20240312,165300,364626192,1486,1486,1486,1486,0
20240312,165200,364626192,1486,1486,1486,1486,0
20240312,165100,364626192,1486,1486,1486,1486,0
20240312,165000,364626192,1486,1486,1486,1486,0
20240312,164900,364626192,1486,1486,1486,1486,0
20240312,164800,364626192,1486,1486,1486,1486,0
20240312,164700,364626192,1486,1486,1486,1486,0
20240312,164600,364626192,1486,1486,1486,1486,0
20240312,164500,364626192,1486,1486,1486,1486,0
20240312,164400,364626192,1486,1486,1486,1486,0
20240312,164300,364626192,1486,1486,1486,1486,0
20240312,164200,364626192,1486,1486,1486,1486,0
20240312,164100,364626192,1486,1486,1486,1486,0
20240312,164000,364626192,1486,1486,1486,1486,0
20240312,163900,364626192,1486,1486,1486,1486,0
20240312,163800,364626192,1486,1486,1486,1486,0
20240312,163700,364626192,1486,1486,1486,1486,0
20240312,163600,364626192,1486,1486,1486,1486,0
20240312,163500,364626192,1486,1486,1486,1486,0
20240312,163400,364626192,1486,1486,1486,1486,0
20240312,163300,364626192,1486,1486,1486,1486,0
20240312,163200,364626192,1486,1486,1486,1486,0
20240312,163100,364626192,1486,1486,1486,1486,0
20240312,163000,364626192,1486,1486,1486,1486,0
20240312,162900,364626192,1486,1486,1486,1486,0
20240312,162800,364626192,1486,1486,1486,1486,0
20240312,162700,364626192,1486,1486,1486,1486,0
20240312,162600,364626192,1486,1486,1486,1486,0
20240312,162500,364626192,1486,1486,1486,1486,1583
20240312,162400,364626192,1486,1486,1486,1486,0
20240312,162300,364626192,1486,1486,1486,1486,0
20240312,162200,364626192,1486,1486,1486,1486,0
20240312,162100,364626192,1486,1486,1486,1486,0
20240312,162000,364626192,1486,1486,1486,1486,0
20240312,161900,364626192,1486,1486,1486,1486,0
20240312,161800,364626192,1486,1486,1486,1486,0
20240312,161700,364626192,1486,1486,1486,1486,0
20240312,161600,364626192,1486,1486,1486,1486,0
20240312,161500,364626192,1486,1486,1486,1486,0
20240312,161400,364626192,1486,1486,1486,1486,0
20240312,161300,364626192,1486,1486,1486,1486,0
20240312,161200,364626192,1486,1486,1486,1486,0
20240312,161100,364626192,1486,1486,1486,1486,0
20240312,161000,364626192,1486,1486,1486,1486,0
20240312,160900,364626192,1486,1486,1486,1486,0
20240312,160800,364626192,1486,1486,1486,1486,0
20240312,160700,364626192,1486,1486,1486,1486,0
20240312,160600,364626192,1486,1486,1486,1486,0
20240312,160500,364626192,1486,1486,1486,1486,0
20240312,160400,364626192,1486,1486,1486,1486,0
20240312,160300,364626192,1486,1486,1486,1486,0
20240312,160200,364626192,1486,1486,1486,1486,0
20240312,160100,364626192,1486,1486,1486,1486,0
20240312,160000,364626192,1486,1486,1486,1486,0
20240312,155900,364626192,1486,1486,1486,1486,0
20240312,155800,364626192,1486,1486,1486,1486,0
20240312,155700,364626192,1486,1486,1486,1486,0
20240312,155600,364626192,1486,1486,1486,1486,0
20240312,155500,364626192,1486,1486,1486,1486,1583
20240312,155400,364626192,1486,1486,1486,1486,0
20240312,155300,364626192,1486,1486,1486,1486,0
20240312,155200,364626192,1486,1486,1486,1486,0
20240312,155100,364626192,1486,1486,1486,1486,0
20240312,155000,364626192,1486,1486,1486,1486,0
20240312,154900,364626192,1486,1486,1486,1486,0
20240312,154800,364626192,1486,1486,1486,1486,0
20240312,154700,364626192,1486,1486,1486,1486,0
20240312,154600,364626192,1486,1486,1486,1486,0
20240312,154500,364626192,1486,1486,1486,1486,0
20240312,154400,364626192,1486,1486,1486,1486,0
20240312,154300,364626192,1486,1486,1486,1486,0
20240312,154200,364626192,1486,1486,1486,1486,0
20240312,154100,364626192,1486,1486,1486,1486,0
20240312,154000,364626192,1486,1486,1486,1486,0
20240312,153900,364626192,1486,1486,1486,1486,0
20240312,153800,364626192,1486,1486,1486,1486,0
20240312,153700,364626192,1486,1486,1486,1486,0
20240312,153600,364626192,1486,1486,1486,1486,0
20240312,153500,364626192,1486,1486,1486,1486,0
20240312,153400,364626192,1486,1486,1486,1486,0
20240312,153300,364626192,1486,1486,1486,1486,0
20240312,153200,364626192,1486,1486,1486,1486,0
20240312,153100,364626192,1486,1486,1486,1486,0
20240312,153000,364626192,1486,1486,1486,1486,1583
20240312,152900,362273854,1484,1484,1484,1484,0
20240312,152800,362273854,1484,1484,1484,1484,0
20240312,152700,362273854,1484,1484,1484,1484,0
20240312,152600,362273854,1484,1484,1484,1484,0
20240312,152500,362273854,1484,1484,1484,1484,0
20240312,152400,362273854,1484,1484,1484,1484,0
20240312,152300,362273854,1484,1484,1484,1484,0
20240312,152200,362273854,1484,1484,1484,1484,0
20240312,152100,362273854,1484,1484,1484,1484,0
20240312,152000,362273854,1484,1484,1484,1484,0
20240312,151900,362273854,1484,1494,1495,1484,24354
20240312,151800,326061306,1494,1494,1494,1494,0
20240312,151700,326061306,1494,1494,1494,1494,81
20240312,151600,325940292,1497,1497,1497,1497,22
20240312,151500,325907358,1497,1497,1497,1497,0
20240312,151400,325907358,1497,1497,1497,1497,180
20240312,151300,325637898,1497,1493,1497,1493,12
20240312,151200,325619962,1493,1493,1493,1493,778
20240312,151100,324458408,1499,1499,1499,1499,0
20240312,151000,324458408,1499,1492,1499,1492,6
20240312,150900,324449421,1500,1500,1500,1500,0
20240312,150800,324449421,1500,1497,1500,1497,1000
20240312,150700,322951330,1497,1496,1497,1496,1926
20240312,150600,320070033,1496,1496,1496,1496,1
20240312,150500,320068537,1491,1496,1496,1491,1436
20240312,150400,317921584,1494,1494,1494,1494,12
20240312,150300,317903656,1496,1494,1496,1494,22
20240312,150200,317870786,1496,1496,1496,1496,0
20240312,150100,317870786,1496,1496,1496,1496,20
20240312,150000,317840866,1496,1496,1496,1496,33
20240312,145900,317791498,1496,1496,1496,1496,0
20240312,145800,317791498,1496,1492,1496,1492,7
20240312,145700,317781047,1492,1492,1492,1492,210
20240312,145600,317467727,1496,1495,1496,1495,1579
20240312,145500,315106007,1494,1494,1494,1494,999
20240312,145400,313613501,1495,1495,1495,1495,0
20240312,145300,313613501,1495,1495,1495,1495,0
20240312,145200,313613501,1495,1495,1495,1495,1
20240312,145100,313612006,1494,1494,1494,1494,642
20240312,145000,312652858,1495,1495,1495,1495,0
20240312,144900,312652858,1495,1495,1495,1495,1
20240312,144800,312651363,1491,1494,1495,1491,1520
20240312,144700,310380485,1494,1491,1494,1491,23
20240312,144600,310346167,1493,1494,1494,1491,310
20240312,144500,309883047,1494,1494,1494,1494,0
20240312,144400,309883047,1494,1494,1494,1494,1
20240312,144300,309881553,1491,1491,1491,1491,0
20240312,144200,309881553,1491,1491,1491,1491,7
20240312,144100,309871116,1491,1491,1491,1491,7
20240312,144000,309860679,1492,1492,1492,1492,184
20240312,143900,309586151,1493,1494,1494,1493,8
20240312,143800,309574201,1495,1495,1495,1495,200
20240312,143700,309275201,1495,1494,1495,1494,27
20240312,143600,309234861,1494,1494,1494,1494,0
20240312,143500,309234861,1494,1494,1494,1494,0
20240312,143400,309234861,1494,1494,1494,1494,0
20240312,143300,309234861,1494,1494,1494,1494,0
20240312,143200,309234861,1494,1494,1494,1494,30
20240312,143100,309190041,1495,1494,1495,1494,22
20240312,143000,309157168,1490,1490,1490,1489,1480
20240312,142900,306952013,1491,1491,1491,1491,484
20240312,142800,306230369,1490,1490,1490,1490,0
20240312,142700,306230369,1490,1490,1490,1490,394
20240312,142600,305643309,1489,1489,1489,1489,446
20240312,142500,304979215,1489,1489,1489,1489,516
20240312,142400,304210891,1489,1489,1489,1489,0
20240312,142300,304210891,1489,1488,1489,1488,2
20240312,142200,304207914,1489,1489,1489,1489,1000
20240312,142100,302718914,1488,1489,1489,1488,1001
20240312,142000,301228426,1488,1489,1489,1488,18
20240312,141900,301201632,1488,1489,1490,1488,607
20240312,141800,300297703,1490,1490,1490,1490,1501
20240312,141700,298061213,1489,1488,1489,1488,2
20240312,141600,298058236,1490,1488,1490,1488,1002
20240312,141500,296565260,1488,1488,1488,1488,383
20240312,141400,295995356,1488,1488,1488,1488,0
20240312,141300,295995356,1488,1488,1488,1488,0
20240312,141200,295995356,1488,1488,1488,1488,68
20240312,141100,295894172,1488,1488,1488,1488,0
20240312,141000,295894172,1488,1485,1488,1485,44
20240312,140900,295828829,1485,1485,1485,1485,3958
20240312,140800,289951199,1485,1485,1485,1485,0
20240312,140700,289951199,1485,1486,1486,1485,3920
20240312,140600,284126828,1486,1488,1488,1486,399
20240312,140500,283533119,1488,1489,1489,1488,6
20240312,140400,283524186,1489,1489,1489,1489,0
20240312,140300,283524186,1489,1489,1489,1489,0
20240312,140200,283524186,1489,1489,1489,1489,1
20240312,140100,283522697,1491,1491,1491,1491,0
20240312,140000,283522697,1491,1491,1491,1491,0
20240312,135900,283522697,1491,1491,1491,1491,0
20240312,135800,283522697,1491,1488,1491,1488,10
20240312,135700,283507796,1488,1488,1488,1488,0
20240312,135600,283507796,1488,1488,1488,1488,2030
20240312,135500,280487156,1488,1488,1488,1488,0
20240312,135400,280487156,1488,1488,1488,1488,0
20240312,135300,280487156,1488,1488,1488,1488,0
20240312,135200,280487156,1488,1488,1488,1488,0
20240312,135100,280487156,1488,1488,1488,1488,4
20240312,135000,280481204,1491,1491,1491,1491,150
20240312,134900,280257554,1491,1491,1491,1491,0
20240312,134800,280257554,1491,1491,1491,1491,0
20240312,134700,280257554,1491,1491,1491,1491,0
20240312,134600,280257554,1491,1491,1491,1491,100
20240312,134500,280108454,1491,1491,1491,1491,1
20240312,134400,280106963,1488,1488,1488,1488,1
20240312,134300,280105475,1486,1486,1486,1486,0
20240312,134200,280105475,1486,1489,1489,1486,3516
20240312,134100,274877817,1489,1489,1489,1489,0
20240312,134000,274877817,1489,1489,1489,1489,0
20240312,133900,274877817,1489,1489,1489,1489,19
20240312,133800,274849526,1489,1491,1491,1489,516
20240312,133700,274080335,1491,1491,1491,1491,6
20240312,133600,274071389,1495,1494,1495,1494,179
20240312,133500,273803925,1491,1491,1491,1491,0
20240312,133400,273803925,1491,1492,1492,1491,14
20240312,133300,273783038,1497,1495,1497,1492,1601
20240312,133200,271389013,1495,1495,1495,1495,0
20240312,133100,271389013,1495,1495,1495,1495,0
20240312,133000,271389013,1495,1495,1495,1495,0
20240312,132900,271389013,1495,1495,1495,1495,0
20240312,132800,271389013,1495,1495,1495,1495,0
20240312,132700,271389013,1495,1495,1495,1495,0
20240312,132600,271389013,1495,1495,1495,1495,1
20240312,132500,271387518,1493,1493,1493,1493,1
20240312,132400,271386025,1493,1493,1493,1493,0
20240312,132300,271386025,1493,1493,1493,1493,0
20240312,132200,271386025,1493,1493,1493,1493,0
20240312,132100,271386025,1493,1493,1493,1493,0
20240312,132000,271386025,1493,1493,1493,1493,5
20240312,131900,271378560,1493,1493,1493,1493,0
20240312,131800,271378560,1493,1493,1493,1493,0
20240312,131700,271378560,1493,1493,1493,1493,0
20240312,131600,271378560,1493,1493,1493,1493,1
20240312,131500,271377067,1490,1490,1490,1490,0
20240312,131400,271377067,1490,1490,1490,1490,0
20240312,131300,271377067,1490,1490,1490,1490,0
20240312,131200,271377067,1490,1490,1490,1490,8
20240312,131100,271365147,1493,1493,1493,1493,9
20240312,131000,271351710,1490,1490,1490,1490,0
20240312,130900,271351710,1490,1490,1490,1490,0
20240312,130800,271351710,1490,1490,1490,1490,0
20240312,130700,271351710,1490,1490,1490,1490,0
20240312,130600,271351710,1490,1490,1490,1490,0
20240312,130500,271351710,1490,1492,1493,1490,2126
20240312,130400,268183330,1490,1493,1493,1490,3441
20240312,130300,263051900,1493,1493,1493,1493,0
20240312,130200,263051900,1493,1493,1493,1493,0
20240312,130100,263051900,1493,1493,1493,1493,3
20240312,130000,263047421,1493,1493,1493,1493,17
20240312,125900,263022040,1495,1493,1495,1493,65
20240312,125800,262924895,1493,1495,1495,1493,417
20240312,125700,262301510,1494,1494,1494,1494,0
20240312,125600,262301510,1494,1494,1494,1494,0
20240312,125500,262301510,1494,1494,1494,1494,0
20240312,125400,262301510,1494,1493,1494,1493,2
20240312,125300,262298523,1493,1493,1493,1493,27
20240312,125200,262258212,1493,1493,1493,1493,26
20240312,125100,262219394,1493,1494,1494,1493,726
20240312,125000,261134775,1494,1494,1494,1494,0
20240312,124900,261134775,1494,1494,1494,1494,1
20240312,124800,261133281,1493,1493,1493,1493,20
20240312,124700,261103421,1493,1493,1493,1493,8
20240312,124600,261091477,1493,1493,1493,1493,8
20240312,124500,261079533,1493,1494,1494,1493,218
20240312,124400,260753849,1495,1493,1495,1493,16
20240312,124300,260729941,1493,1493,1493,1493,76
20240312,124200,260616473,1493,1494,1494,1493,91
20240312,124100,260480606,1496,1494,1496,1493,635
20240312,124000,259531903,1495,1496,1496,1495,509
20240312,123900,258770942,1495,1495,1495,1495,23
20240312,123800,258736557,1495,1495,1495,1495,0
20240312,123700,258736557,1495,1495,1495,1495,1
20240312,123600,258735062,1495,1495,1495,1495,0
20240312,123500,258735062,1495,1496,1496,1495,716
20240312,123400,257664623,1496,1496,1496,1496,0
20240312,123300,257664623,1496,1496,1496,1496,316
20240312,123200,257191887,1497,1497,1497,1497,0
20240312,123100,257191887,1497,1497,1497,1497,100
20240312,123000,257042187,1495,1495,1495,1495,0
20240312,122900,257042187,1495,1495,1495,1495,0
20240312,122800,257042187,1495,1495,1495,1495,0
20240312,122700,257042187,1495,1495,1495,1495,7
20240312,122600,257031722,1495,1495,1495,1495,7
20240312,122500,257021257,1495,1497,1497,1495,185
20240312,122400,256744326,1497,1497,1497,1497,22
20240312,122300,256711392,1497,1495,1497,1495,30
20240312,122200,256666526,1495,1495,1498,1495,571
20240312,122100,255811600,1497,1497,1497,1495,53
20240312,122000,255732261,1497,1497,1497,1497,0
20240312,121900,255732261,1497,1497,1497,1497,0
20240312,121800,255732261,1497,1497,1497,1497,0
20240312,121700,255732261,1497,1497,1497,1497,0
20240312,121600,255732261,1497,1497,1497,1497,0
20240312,121500,255732261,1497,1497,1497,1497,0
20240312,121400,255732261,1497,1497,1497,1497,0
20240312,121300,255732261,1497,1494,1497,1494,2
20240312,121200,255729270,1494,1494,1494,1494,1
20240312,121100,255727776,1494,1494,1494,1494,51
20240312,121000,255651582,1494,1494,1494,1494,1
20240312,120900,255650088,1498,1498,1498,1498,0
20240312,120800,255650088,1498,1498,1498,1498,33
20240312,120700,255600654,1498,1498,1498,1498,0
20240312,120600,255600654,1498,1498,1498,1498,0
20240312,120500,255600654,1498,1498,1498,1498,0
20240312,120400,255600654,1498,1498,1498,1498,0
20240312,120300,255600654,1498,1498,1498,1498,0
20240312,120200,255600654,1498,1498,1498,1498,0
20240312,120100,255600654,1498,1498,1498,1498,0
20240312,120000,255600654,1498,1498,1498,1498,0
20240312,115900,255600654,1498,1498,1498,1498,0
20240312,115800,255600654,1498,1497,1498,1497,500
20240312,115700,254852141,1497,1497,1497,1497,0
20240312,115600,254852141,1497,1497,1497,1497,0
20240312,115500,254852141,1497,1495,1497,1495,12
20240312,115400,254834189,1495,1495,1495,1495,0
20240312,115300,254834189,1495,1495,1495,1495,0
20240312,115200,254834189,1495,1495,1495,1495,0
20240312,115100,254834189,1495,1495,1495,1495,0
20240312,115000,254834189,1495,1495,1495,1495,0
20240312,114900,254834189,1495,1495,1495,1495,0
20240312,114800,254834189,1495,1495,1495,1495,0
20240312,114700,254834189,1495,1495,1495,1495,0
20240312,114600,254834189,1495,1492,1495,1492,6
20240312,114500,254825234,1496,1496,1496,1496,0
20240312,114400,254825234,1496,1496,1496,1496,662
20240312,114300,253834882,1497,1497,1497,1497,1
20240312,114200,253833385,1496,1489,1496,1489,681
20240312,114100,252819369,1489,1497,1497,1489,27474
20240312,114000,211781663,1496,1496,1496,1496,0
20240312,113900,211781663,1496,1496,1496,1496,0
20240312,113800,211781663,1496,1496,1496,1496,10
20240312,113700,211766703,1496,1496,1496,1496,71
20240312,113600,211660487,1496,1496,1496,1496,194
20240312,113500,211370263,1496,1497,1497,1496,1748
20240312,113400,208754745,1497,1497,1497,1496,3547
20240312,113300,203445011,1498,1497,1498,1497,1342
20240312,113200,201436027,1497,1497,1497,1497,186
20240312,113100,201157585,1498,1498,1498,1497,4940
20240312,113000,193758465,1499,1498,1500,1498,136
20240312,112900,193554569,1500,1498,1500,1498,39
20240312,112800,193496099,1498,1498,1498,1498,15
20240312,112700,193473629,1501,1499,1501,1499,415
20240312,112600,192851342,1499,1499,1499,1499,0
20240312,112500,192851342,1499,1499,1499,1499,0
20240312,112400,192851342,1499,1500,1500,1499,1000
20240312,112300,191351949,1500,1500,1500,1500,4
20240312,112200,191345949,1500,1500,1500,1500,0
20240312,112100,191345949,1500,1500,1500,1500,1
20240312,112000,191344449,1500,1501,1501,1500,456
20240312,111900,190660057,1500,1500,1500,1500,369
20240312,111800,190106557,1500,1500,1500,1500,307
20240312,111700,189646057,1500,1501,1501,1500,665
20240312,111600,188648400,1501,1501,1501,1501,343
20240312,111500,188133557,1500,1500,1500,1500,51
20240312,111400,188057057,1500,1500,1500,1500,31
20240312,111300,188010557,1500,1500,1500,1500,4
20240312,111200,188004557,1501,1500,1501,1500,5
20240312,111100,187997056,1500,1500,1500,1500,105
20240312,111000,187839556,1499,1499,1499,1499,4
20240312,110900,187833560,1499,1499,1499,1499,4
20240312,110800,187827564,1499,1500,1501,1499,114
20240312,110700,187656459,1499,1499,1499,1499,0
20240312,110600,187656459,1499,1499,1499,1499,0
20240312,110500,187656459,1499,1499,1499,1499,13
20240312,110400,187636972,1500,1500,1500,1500,0
20240312,110300,187636972,1500,1500,1500,1500,350
20240312,110200,187111972,1499,1499,1499,1499,10
20240312,110100,187096982,1499,1499,1499,1499,0
20240312,110000,187096982,1499,1499,1499,1499,0
20240312,105900,187096982,1499,1499,1499,1499,340
20240312,105800,186587322,1499,1499,1499,1499,655
20240312,105700,185605477,1501,1501,1501,1501,50
20240312,105600,185530427,1502,1502,1502,1502,0
20240312,105500,185530427,1502,1502,1502,1502,0
20240312,105400,185530427,1502,1498,1502,1498,58
20240312,105300,185443323,1498,1501,1502,1498,763
20240312,105200,184298376,1500,1500,1500,1500,0
20240312,105100,184298376,1500,1500,1500,1500,0
20240312,105000,184298376,1500,1500,1500,1500,0
20240312,104900,184298376,1500,1499,1500,1499,1800
20240312,104800,181598901,1499,1499,1499,1499,20
20240312,104700,181568921,1499,1499,1499,1499,0
20240312,104600,181568921,1499,1499,1499,1499,0
20240312,104500,181568921,1499,1499,1499,1499,38
20240312,104400,181511959,1499,1498,1499,1498,1094
20240312,104300,179872063,1500,1500,1500,1500,0
20240312,104200,179872063,1500,1500,1500,1500,23
20240312,104100,179837563,1500,1499,1500,1499,2
20240312,104000,179834564,1496,1496,1496,1496,0
20240312,103900,179834564,1496,1496,1496,1496,4
20240312,103800,179828580,1496,1496,1496,1496,44
20240312,103700,179762756,1496,1496,1496,1496,82
20240312,103600,179640084,1496,1497,1497,1496,697
20240312,103500,178596701,1499,1499,1499,1497,1547
20240312,103400,176277762,1499,1499,1499,1499,0
20240312,103300,176277762,1499,1499,1499,1499,3
20240312,103200,176273265,1500,1500,1500,1500,0
20240312,103100,176273265,1500,1500,1500,1500,0
20240312,103000,176273265,1500,1500,1500,1500,0
20240312,102900,176273265,1500,1500,1500,1500,0
20240312,102800,176273265,1500,1500,1500,1500,0
20240312,102700,176273265,1500,1500,1500,1500,100
20240312,102600,176123265,1500,1500,1500,1500,4
20240312,102500,176117265,1495,1496,1496,1495,3083
20240312,102400,171508152,1496,1497,1497,1496,1500
20240312,102300,169263897,1496,1496,1496,1496,0
20240312,102200,169263897,1496,1496,1496,1496,500
20240312,102100,168515897,1496,1496,1496,1496,1
20240312,102000,168514401,1500,1500,1500,1500,0
20240312,101900,168514401,1500,1500,1500,1500,1
20240312,101800,168512901,1496,1496,1496,1496,1
20240312,101700,168511405,1496,1497,1497,1496,2822
20240312,101600,164288701,1500,1500,1500,1500,0
20240312,101500,164288701,1500,1499,1500,1499,777
20240312,101400,163123534,1496,1496,1496,1496,0
20240312,101300,163123534,1496,1496,1496,1495,1921
20240312,101200,160250745,1496,1496,1496,1496,1076
20240312,101100,158641049,1498,1498,1498,1498,1673
20240312,101000,156134895,1498,1498,1498,1498,4367
20240312,100900,149593129,1498,1498,1498,1498,660
20240312,100800,148604449,1495,1495,1495,1495,0
20240312,100700,148604449,1495,1496,1496,1495,160
20240312,100600,148365239,1497,1498,1498,1497,153
20240312,100500,148136178,1498,1498,1498,1498,33
20240312,100400,148086744,1498,1498,1498,1498,1555
20240312,100300,145757354,1500,1497,1500,1497,784
20240312,100200,144582557,1500,1500,1500,1500,0
20240312,100100,144582557,1500,1501,1501,1500,2127
20240312,100000,141391927,1502,1504,1504,1502,997
20240312,095900,139893633,1505,1503,1505,1501,5284
20240312,095800,131954814,1502,1505,1506,1502,2827
20240312,095700,127704621,1505,1504,1505,1501,161
20240312,095600,127462450,1501,1505,1505,1501,1053
20240312,095500,125878398,1505,1505,1505,1505,576
20240312,095400,125011518,1504,1500,1504,1500,8932
20240312,095300,111608080,1500,1498,1500,1498,4061
20240312,095200,105517191,1499,1497,1499,1497,1094
20240312,095100,103877953,1498,1498,1498,1498,12
20240312,095000,103859977,1495,1495,1495,1495,384
20240312,094900,103285897,1495,1492,1495,1492,717
20240312,094800,102214282,1492,1495,1495,1492,729
20240312,094700,101125912,1499,1495,1499,1494,4066
20240312,094600,95050037,1495,1495,1495,1495,479
20240312,094500,94333932,1500,1499,1500,1499,2001
20240312,094400,91333032,1500,1498,1500,1497,9757
20240312,094300,76711889,1498,1496,1498,1496,3167
20240312,094200,71972318,1492,1492,1492,1492,1417
20240312,094100,69858154,1492,1492,1496,1492,4214
20240312,094000,63568243,1492,1491,1492,1486,6827
20240312,093900,53415349,1491,1490,1491,1490,1194
20240312,093800,51635195,1491,1491,1491,1491,41
20240312,093700,51574064,1491,1491,1491,1491,0
20240312,093600,51574064,1491,1490,1491,1490,1881
20240312,093500,48770293,1490,1490,1490,1490,678
20240312,093400,47760073,1490,1490,1490,1490,1
20240312,093300,47758583,1490,1486,1490,1486,504
20240312,093200,47008637,1488,1491,1491,1485,6485
20240312,093100,37354722,1491,1491,1491,1489,67
20240312,093000,37254853,1491,1489,1491,1489,898
20240312,092900,35917326,1489,1489,1489,1489,0
20240312,092800,35917326,1489,1490,1490,1489,83
20240312,092700,35793714,1490,1490,1490,1490,506
20240312,092600,35039774,1490,1489,1490,1489,999
20240312,092500,33551265,1488,1488,1488,1488,13
20240312,092400,33531921,1490,1490,1490,1490,0
20240312,092300,33531921,1490,1488,1490,1488,1162
20240312,092200,31802541,1490,1490,1490,1490,500
20240312,092100,31057541,1490,1489,1490,1489,2789
20240312,092000,26902731,1487,1487,1487,1487,1051
20240312,091900,25339894,1487,1487,1487,1487,1
20240312,091800,25338407,1484,1484,1484,1484,1242
20240312,091700,23495279,1484,1482,1484,1478,1405
20240312,091600,21418261,1484,1478,1484,1478,80
20240312,091500,21299899,1478,1478,1478,1478,0
20240312,091400,21299899,1478,1482,1482,1478,161
20240312,091300,21061857,1478,1477,1478,1477,1236
20240312,091200,19235250,1477,1478,1480,1477,2253
20240312,091100,15905131,1478,1478,1478,1478,400
20240312,091000,15313931,1485,1478,1485,1478,401
20240312,090900,14721246,1478,1478,1478,1478,676
20240312,090800,13722118,1487,1487,1487,1487,0
20240312,090700,13722118,1487,1487,1487,1487,0
20240312,090600,13722118,1487,1487,1487,1487,0
20240312,090500,13722118,1487,1485,1487,1485,700
20240312,090400,12681742,1487,1487,1487,1477,3002
20240312,090300,8217780,1477,1477,1487,1477,111
20240312,090200,8053823,1476,1489,1490,1476,53
20240312,090100,7974879,1494,1476,1494,1476,13
20240312,090000,7955673,1473,1473,1473,1473,5401