KissMeData/452260/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,205300,2358146800,1452,1452,1452,1452,48657
20240327,205200,2358146800,1452,1452,1452,1452,0
20240327,205100,2358146800,1452,1452,1452,1452,0
20240327,205000,2358146800,1452,1452,1452,1452,0
20240327,204900,2358146800,1452,1452,1452,1452,0
20240327,204800,2358146800,1452,1452,1452,1452,0
20240327,204700,2358146800,1452,1452,1452,1452,0
20240327,204600,2358146800,1452,1452,1452,1452,0
20240327,204500,2358146800,1452,1452,1452,1452,0
20240327,204400,2358146800,1452,1452,1452,1452,0
20240327,204300,2358146800,1452,1452,1452,1452,0
20240327,204200,2358146800,1452,1452,1452,1452,0
20240327,204100,2358146800,1452,1452,1452,1452,0
20240327,204000,2358146800,1452,1452,1452,1452,0
20240327,203900,2358146800,1452,1452,1452,1452,0
20240327,203800,2358146800,1452,1452,1452,1452,0
20240327,203700,2358146800,1452,1452,1452,1452,0
20240327,203600,2358146800,1452,1452,1452,1452,0
20240327,203500,2358146800,1452,1452,1452,1452,0
20240327,203400,2358146800,1452,1452,1452,1452,0
20240327,203300,2358146800,1452,1452,1452,1452,0
20240327,203200,2358146800,1452,1452,1452,1452,0
20240327,203100,2358146800,1452,1452,1452,1452,0
20240327,203000,2358146800,1452,1452,1452,1452,0
20240327,202900,2358146800,1452,1452,1452,1452,0
20240327,202800,2358146800,1452,1452,1452,1452,0
20240327,202700,2358146800,1452,1452,1452,1452,0
20240327,202600,2358146800,1452,1452,1452,1452,0
20240327,202500,2358146800,1452,1452,1452,1452,0
20240327,202400,2358146800,1452,1452,1452,1452,0
20240327,202300,2358146800,1452,1452,1452,1452,48657
20240327,202200,2358146800,1452,1452,1452,1452,0
20240327,202100,2358146800,1452,1452,1452,1452,0
20240327,202000,2358146800,1452,1452,1452,1452,0
20240327,201900,2358146800,1452,1452,1452,1452,0
20240327,201800,2358146800,1452,1452,1452,1452,0
20240327,201700,2358146800,1452,1452,1452,1452,0
20240327,201600,2358146800,1452,1452,1452,1452,0
20240327,201500,2358146800,1452,1452,1452,1452,0
20240327,201400,2358146800,1452,1452,1452,1452,0
20240327,201300,2358146800,1452,1452,1452,1452,0
20240327,201200,2358146800,1452,1452,1452,1452,0
20240327,201100,2358146800,1452,1452,1452,1452,0
20240327,201000,2358146800,1452,1452,1452,1452,0
20240327,200900,2358146800,1452,1452,1452,1452,0
20240327,200800,2358146800,1452,1452,1452,1452,0
20240327,200700,2358146800,1452,1452,1452,1452,0
20240327,200600,2358146800,1452,1452,1452,1452,0
20240327,200500,2358146800,1452,1452,1452,1452,0
20240327,200400,2358146800,1452,1452,1452,1452,0
20240327,200300,2358146800,1452,1452,1452,1452,0
20240327,200200,2358146800,1452,1452,1452,1452,0
20240327,200100,2358146800,1452,1452,1452,1452,0
20240327,200000,2358146800,1452,1452,1452,1452,0
20240327,195900,2358146800,1452,1452,1452,1452,0
20240327,195800,2358146800,1452,1452,1452,1452,0
20240327,195700,2358146800,1452,1452,1452,1452,0
20240327,195600,2358146800,1452,1452,1452,1452,0
20240327,195500,2358146800,1452,1452,1452,1452,0
20240327,195400,2358146800,1452,1452,1452,1452,0
20240327,195300,2358146800,1452,1452,1452,1452,48657
20240327,195200,2358146800,1452,1452,1452,1452,0
20240327,195100,2358146800,1452,1452,1452,1452,0
20240327,195000,2358146800,1452,1452,1452,1452,0
20240327,194900,2358146800,1452,1452,1452,1452,0
20240327,194800,2358146800,1452,1452,1452,1452,0
20240327,194700,2358146800,1452,1452,1452,1452,0
20240327,194600,2358146800,1452,1452,1452,1452,0
20240327,194500,2358146800,1452,1452,1452,1452,0
20240327,194400,2358146800,1452,1452,1452,1452,0
20240327,194300,2358146800,1452,1452,1452,1452,0
20240327,194200,2358146800,1452,1452,1452,1452,0
20240327,194100,2358146800,1452,1452,1452,1452,0
20240327,194000,2358146800,1452,1452,1452,1452,0
20240327,193900,2358146800,1452,1452,1452,1452,0
20240327,193800,2358146800,1452,1452,1452,1452,0
20240327,193700,2358146800,1452,1452,1452,1452,0
20240327,193600,2358146800,1452,1452,1452,1452,0
20240327,193500,2358146800,1452,1452,1452,1452,0
20240327,193400,2358146800,1452,1452,1452,1452,0
20240327,193300,2358146800,1452,1452,1452,1452,0
20240327,193200,2358146800,1452,1452,1452,1452,0
20240327,193100,2358146800,1452,1452,1452,1452,0
20240327,193000,2358146800,1452,1452,1452,1452,0
20240327,192900,2358146800,1452,1452,1452,1452,0
20240327,192800,2358146800,1452,1452,1452,1452,0
20240327,192700,2358146800,1452,1452,1452,1452,0
20240327,192600,2358146800,1452,1452,1452,1452,0
20240327,192500,2358146800,1452,1452,1452,1452,0
20240327,192400,2358146800,1452,1452,1452,1452,0
20240327,192300,2358146800,1452,1452,1452,1452,48657
20240327,192200,2358146800,1452,1452,1452,1452,0
20240327,192100,2358146800,1452,1452,1452,1452,0
20240327,192000,2358146800,1452,1452,1452,1452,0
20240327,191900,2358146800,1452,1452,1452,1452,0
20240327,191800,2358146800,1452,1452,1452,1452,0
20240327,191700,2358146800,1452,1452,1452,1452,0
20240327,191600,2358146800,1452,1452,1452,1452,0
20240327,191500,2358146800,1452,1452,1452,1452,0
20240327,191400,2358146800,1452,1452,1452,1452,0
20240327,191300,2358146800,1452,1452,1452,1452,0
20240327,191200,2358146800,1452,1452,1452,1452,0
20240327,191100,2358146800,1452,1452,1452,1452,0
20240327,191000,2358146800,1452,1452,1452,1452,0
20240327,190900,2358146800,1452,1452,1452,1452,0
20240327,190800,2358146800,1452,1452,1452,1452,0
20240327,190700,2358146800,1452,1452,1452,1452,0
20240327,190600,2358146800,1452,1452,1452,1452,0
20240327,190500,2358146800,1452,1452,1452,1452,0
20240327,190400,2358146800,1452,1452,1452,1452,0
20240327,190300,2358146800,1452,1452,1452,1452,0
20240327,190200,2358146800,1452,1452,1452,1452,0
20240327,190100,2358146800,1452,1452,1452,1452,0
20240327,190000,2358146800,1452,1452,1452,1452,0
20240327,185900,2358146800,1452,1452,1452,1452,0
20240327,185800,2358146800,1452,1452,1452,1452,0
20240327,185700,2358146800,1452,1452,1452,1452,0
20240327,185600,2358146800,1452,1452,1452,1452,0
20240327,185500,2358146800,1452,1452,1452,1452,0
20240327,185400,2358146800,1452,1452,1452,1452,0
20240327,185300,2358146800,1452,1452,1452,1452,48657
20240327,185200,2358146800,1452,1452,1452,1452,0
20240327,185100,2358146800,1452,1452,1452,1452,0
20240327,185000,2358146800,1452,1452,1452,1452,0
20240327,184900,2358146800,1452,1452,1452,1452,0
20240327,184800,2358146800,1452,1452,1452,1452,0
20240327,184700,2358146800,1452,1452,1452,1452,0
20240327,184600,2358146800,1452,1452,1452,1452,0
20240327,184500,2358146800,1452,1452,1452,1452,0
20240327,184400,2358146800,1452,1452,1452,1452,0
20240327,184300,2358146800,1452,1452,1452,1452,0
20240327,184200,2358146800,1452,1452,1452,1452,0
20240327,184100,2358146800,1452,1452,1452,1452,0
20240327,184000,2358146800,1452,1452,1452,1452,0
20240327,183900,2358146800,1452,1452,1452,1452,0
20240327,183800,2358146800,1452,1452,1452,1452,0
20240327,183700,2358146800,1452,1452,1452,1452,0
20240327,183600,2358146800,1452,1452,1452,1452,0
20240327,183500,2358146800,1452,1452,1452,1452,0
20240327,183400,2358146800,1452,1452,1452,1452,0
20240327,183300,2358146800,1452,1452,1452,1452,0
20240327,183200,2358146800,1452,1452,1452,1452,0
20240327,183100,2358146800,1452,1452,1452,1452,0
20240327,183000,2358146800,1452,1452,1452,1452,0
20240327,182900,2358146800,1452,1452,1452,1452,0
20240327,182800,2358146800,1452,1452,1452,1452,0
20240327,182700,2358146800,1452,1452,1452,1452,0
20240327,182600,2358146800,1452,1452,1452,1452,0
20240327,182500,2358146800,1452,1452,1452,1452,0
20240327,182400,2358146800,1452,1452,1452,1452,0
20240327,182300,2358146800,1452,1452,1452,1452,48657
20240327,182200,2358146800,1452,1452,1452,1452,0
20240327,182100,2358146800,1452,1452,1452,1452,0
20240327,182000,2358146800,1452,1452,1452,1452,0
20240327,181900,2358146800,1452,1452,1452,1452,0
20240327,181800,2358146800,1452,1452,1452,1452,0
20240327,181700,2358146800,1452,1452,1452,1452,0
20240327,181600,2358146800,1452,1452,1452,1452,0
20240327,181500,2358146800,1452,1452,1452,1452,0
20240327,181400,2358146800,1452,1452,1452,1452,0
20240327,181300,2358146800,1452,1452,1452,1452,0
20240327,181200,2358146800,1452,1452,1452,1452,0
20240327,181100,2358146800,1452,1452,1452,1452,0
20240327,181000,2358146800,1452,1452,1452,1452,0
20240327,180900,2358146800,1452,1452,1452,1452,0
20240327,180800,2358146800,1452,1452,1452,1452,0
20240327,180700,2358146800,1452,1452,1452,1452,0
20240327,180600,2358146800,1452,1452,1452,1452,0
20240327,180500,2358146800,1452,1452,1452,1452,0
20240327,180400,2358146800,1452,1452,1452,1452,0
20240327,180300,2358146800,1452,1452,1452,1452,0
20240327,180200,2358146800,1452,1452,1452,1452,0
20240327,180100,2358146800,1452,1452,1452,1452,0
20240327,180000,2358146800,1452,1452,1452,1452,0
20240327,175900,2358146800,1452,1452,1452,1452,0
20240327,175800,2358146800,1452,1452,1452,1452,0
20240327,175700,2358146800,1452,1452,1452,1452,0
20240327,175600,2358146800,1452,1452,1452,1452,0
20240327,175500,2358146800,1452,1452,1452,1452,0
20240327,175400,2358146800,1452,1452,1452,1452,0
20240327,175300,2358146800,1452,1452,1452,1452,48657
20240327,175200,2358146800,1452,1452,1452,1452,0
20240327,175100,2358146800,1452,1452,1452,1452,0
20240327,175000,2358146800,1452,1452,1452,1452,0
20240327,174900,2358146800,1452,1452,1452,1452,0
20240327,174800,2358146800,1452,1452,1452,1452,0
20240327,174700,2358146800,1452,1452,1452,1452,0
20240327,174600,2358146800,1452,1452,1452,1452,0
20240327,174500,2358146800,1452,1452,1452,1452,0
20240327,174400,2358146800,1452,1452,1452,1452,0
20240327,174300,2358146800,1452,1452,1452,1452,0
20240327,174200,2358146800,1452,1452,1452,1452,0
20240327,174100,2358146800,1452,1452,1452,1452,0
20240327,174000,2358146800,1452,1452,1452,1452,0
20240327,173900,2358146800,1452,1452,1452,1452,0
20240327,173800,2358146800,1452,1452,1452,1452,0
20240327,173700,2358146800,1452,1452,1452,1452,0
20240327,173600,2358146800,1452,1452,1452,1452,0
20240327,173500,2358146800,1452,1452,1452,1452,0
20240327,173400,2358146800,1452,1452,1452,1452,0
20240327,173300,2358146800,1452,1452,1452,1452,0
20240327,173200,2358146800,1452,1452,1452,1452,0
20240327,173100,2358146800,1452,1452,1452,1452,0
20240327,173000,2358146800,1452,1452,1452,1452,0
20240327,172900,2358146800,1452,1452,1452,1452,0
20240327,172800,2358146800,1452,1452,1452,1452,0
20240327,172700,2358146800,1452,1452,1452,1452,0
20240327,172600,2358146800,1452,1452,1452,1452,0
20240327,172500,2358146800,1452,1452,1452,1452,0
20240327,172400,2358146800,1452,1452,1452,1452,0
20240327,172300,2358146800,1452,1452,1452,1452,48657
20240327,172200,2358146800,1452,1452,1452,1452,0
20240327,172100,2358146800,1452,1452,1452,1452,0
20240327,172000,2358146800,1452,1452,1452,1452,0
20240327,171900,2358146800,1452,1452,1452,1452,0
20240327,171800,2358146800,1452,1452,1452,1452,0
20240327,171700,2358146800,1452,1452,1452,1452,0
20240327,171600,2358146800,1452,1452,1452,1452,0
20240327,171500,2358146800,1452,1452,1452,1452,0
20240327,171400,2358146800,1452,1452,1452,1452,0
20240327,171300,2358146800,1452,1452,1452,1452,0
20240327,171200,2358146800,1452,1452,1452,1452,0
20240327,171100,2358146800,1452,1452,1452,1452,0
20240327,171000,2358146800,1452,1452,1452,1452,0
20240327,170900,2358146800,1452,1452,1452,1452,0
20240327,170800,2358146800,1452,1452,1452,1452,0
20240327,170700,2358146800,1452,1452,1452,1452,0
20240327,170600,2358146800,1452,1452,1452,1452,0
20240327,170500,2358146800,1452,1452,1452,1452,0
20240327,170400,2358146800,1452,1452,1452,1452,0
20240327,170300,2358146800,1452,1452,1452,1452,0
20240327,170200,2358146800,1452,1452,1452,1452,0
20240327,170100,2358146800,1452,1452,1452,1452,0
20240327,170000,2358146800,1452,1452,1452,1452,0
20240327,165900,2358146800,1452,1452,1452,1452,0
20240327,165800,2358146800,1452,1452,1452,1452,0
20240327,165700,2358146800,1452,1452,1452,1452,0
20240327,165600,2358146800,1452,1452,1452,1452,0
20240327,165500,2358146800,1452,1452,1452,1452,0
20240327,165400,2358146800,1452,1452,1452,1452,0
20240327,165300,2358146800,1452,1452,1452,1452,48657
20240327,165200,2358146800,1452,1452,1452,1452,0
20240327,165100,2358146800,1452,1452,1452,1452,0
20240327,165000,2358146800,1452,1452,1452,1452,0
20240327,164900,2358146800,1452,1452,1452,1452,0
20240327,164800,2358146800,1452,1452,1452,1452,0
20240327,164700,2358146800,1452,1452,1452,1452,0
20240327,164600,2358146800,1452,1452,1452,1452,0
20240327,164500,2358146800,1452,1452,1452,1452,0
20240327,164400,2358146800,1452,1452,1452,1452,0
20240327,164300,2358146800,1452,1452,1452,1452,0
20240327,164200,2358146800,1452,1452,1452,1452,0
20240327,164100,2358146800,1452,1452,1452,1452,0
20240327,164000,2358146800,1452,1452,1452,1452,0
20240327,163900,2358146800,1452,1452,1452,1452,0
20240327,163800,2358146800,1452,1452,1452,1452,0
20240327,163700,2358146800,1452,1452,1452,1452,0
20240327,163600,2358146800,1452,1452,1452,1452,0
20240327,163500,2358146800,1452,1452,1452,1452,0
20240327,163400,2358146800,1452,1452,1452,1452,0
20240327,163300,2358146800,1452,1452,1452,1452,0
20240327,163200,2358146800,1452,1452,1452,1452,0
20240327,163100,2358146800,1452,1452,1452,1452,0
20240327,163000,2358146800,1452,1452,1452,1452,0
20240327,162900,2358146800,1452,1452,1452,1452,0
20240327,162800,2358146800,1452,1452,1452,1452,0
20240327,162700,2358146800,1452,1452,1452,1452,0
20240327,162600,2358146800,1452,1452,1452,1452,0
20240327,162500,2358146800,1452,1452,1452,1452,0
20240327,162400,2358146800,1452,1452,1452,1452,0
20240327,162300,2358146800,1452,1452,1452,1452,48657
20240327,162200,2358146800,1452,1452,1452,1452,0
20240327,162100,2358146800,1452,1452,1452,1452,0
20240327,162000,2358146800,1452,1452,1452,1452,0
20240327,161900,2358146800,1452,1452,1452,1452,0
20240327,161800,2358146800,1452,1452,1452,1452,0
20240327,161700,2358146800,1452,1452,1452,1452,0
20240327,161600,2358146800,1452,1452,1452,1452,0
20240327,161500,2358146800,1452,1452,1452,1452,0
20240327,161400,2358146800,1452,1452,1452,1452,0
20240327,161300,2358146800,1452,1452,1452,1452,0
20240327,161200,2358146800,1452,1452,1452,1452,0
20240327,161100,2358146800,1452,1452,1452,1452,0
20240327,161000,2358146800,1452,1452,1452,1452,0
20240327,160900,2358146800,1452,1452,1452,1452,0
20240327,160800,2358146800,1452,1452,1452,1452,0
20240327,160700,2358146800,1452,1452,1452,1452,0
20240327,160600,2358146800,1452,1452,1452,1452,0
20240327,160500,2358146800,1452,1452,1452,1452,0
20240327,160400,2358146800,1452,1452,1452,1452,0
20240327,160300,2358146800,1452,1452,1452,1452,0
20240327,160200,2358146800,1452,1452,1452,1452,0
20240327,160100,2358146800,1452,1452,1452,1452,0
20240327,160000,2358146800,1452,1452,1452,1452,0
20240327,155900,2358146800,1452,1452,1452,1452,0
20240327,155800,2358146800,1452,1452,1452,1452,0
20240327,155700,2358146800,1452,1452,1452,1452,0
20240327,155600,2358146800,1452,1452,1452,1452,0
20240327,155500,2358146800,1452,1452,1452,1452,0
20240327,155400,2358146800,1452,1452,1452,1452,0
20240327,155300,2358146800,1452,1452,1452,1452,48657
20240327,155200,2358146800,1452,1452,1452,1452,0
20240327,155100,2358146800,1452,1452,1452,1452,0
20240327,155000,2358146800,1452,1452,1452,1452,0
20240327,154900,2358146800,1452,1452,1452,1452,0
20240327,154800,2358146800,1452,1452,1452,1452,0
20240327,154700,2358146800,1452,1452,1452,1452,0
20240327,154600,2358146800,1452,1452,1452,1452,0
20240327,154500,2358146800,1452,1452,1452,1452,0
20240327,154400,2358146800,1452,1452,1452,1452,0
20240327,154300,2358146800,1452,1452,1452,1452,0
20240327,154200,2358146800,1452,1452,1452,1452,0
20240327,154100,2358146800,1452,1452,1452,1452,0
20240327,154000,2358146800,1452,1452,1452,1452,0
20240327,153900,2358146800,1452,1452,1452,1452,0
20240327,153800,2358146800,1452,1452,1452,1452,0
20240327,153700,2358146800,1452,1452,1452,1452,0
20240327,153600,2358146800,1452,1452,1452,1452,0
20240327,153500,2358146800,1452,1452,1452,1452,0
20240327,153400,2358146800,1452,1452,1452,1452,0
20240327,153300,2358146800,1452,1452,1452,1452,0
20240327,153200,2358146800,1452,1452,1452,1452,0
20240327,153100,2358146800,1452,1452,1452,1452,0
20240327,153000,2358146800,1452,1452,1452,1452,48657
20240327,152900,2287496836,1452,1452,1452,1452,0
20240327,152800,2287496836,1452,1452,1452,1452,0
20240327,152700,2287496836,1452,1452,1452,1452,0
20240327,152600,2287496836,1452,1452,1452,1452,0
20240327,152500,2287496836,1452,1452,1452,1452,0
20240327,152400,2287496836,1452,1452,1452,1452,0
20240327,152300,2287496836,1452,1452,1452,1452,0
20240327,152200,2287496836,1452,1452,1452,1452,0
20240327,152100,2287496836,1452,1452,1452,1452,0
20240327,152000,2287496836,1452,1452,1452,1452,0
20240327,151900,2287496836,1452,1454,1454,1452,10666
20240327,151800,2272006210,1455,1452,1455,1452,7004
20240327,151700,2261830390,1451,1452,1452,1451,9066
20240327,151600,2248674635,1452,1454,1454,1452,39176
20240327,151500,2191784733,1453,1455,1455,1453,6216
20240327,151400,2182751332,1455,1455,1455,1455,3742
20240327,151300,2177306722,1452,1451,1455,1451,444
20240327,151200,2176661887,1455,1455,1455,1451,13465
20240327,151100,2157119411,1455,1455,1455,1454,1079
20240327,151000,2155549534,1454,1454,1454,1451,10451
20240327,150900,2140376509,1454,1453,1455,1451,36873
20240327,150800,2086832824,1454,1455,1455,1453,6985
20240327,150700,2076676135,1455,1454,1455,1453,3325
20240327,150600,2071843693,1454,1455,1455,1453,1159
20240327,150500,2070158505,1456,1453,1456,1453,2028
20240327,150400,2067211785,1453,1453,1453,1452,13548
20240327,150300,2047536127,1452,1453,1453,1452,4882
20240327,150200,2040446350,1453,1457,1457,1453,17293
20240327,150100,2015293403,1456,1456,1457,1456,1333
20240327,150000,2013352251,1457,1458,1458,1457,3849
20240327,145900,2007743891,1458,1458,1458,1457,16779
20240327,145800,1983285280,1458,1461,1461,1457,82482
20240327,145700,1862906907,1461,1460,1461,1460,8738
20240327,145600,1850149198,1461,1461,1461,1461,2052
20240327,145500,1847151226,1461,1462,1462,1461,11686
20240327,145400,1830076216,1463,1463,1463,1462,1858
20240327,145300,1827359085,1463,1465,1465,1463,91
20240327,145200,1827225890,1465,1465,1465,1465,600
20240327,145100,1826346890,1465,1463,1465,1463,1700
20240327,145000,1823859298,1463,1464,1464,1462,6894
20240327,144900,1813776801,1464,1465,1465,1464,1128
20240327,144800,1812124436,1465,1464,1465,1463,977
20240327,144700,1810694420,1465,1465,1465,1463,2457
20240327,144600,1807095385,1464,1469,1469,1464,8
20240327,144500,1807083668,1462,1469,1469,1462,11015
20240327,144400,1790977477,1469,1469,1469,1469,1333
20240327,144300,1789019300,1469,1469,1469,1469,2400
20240327,144200,1785493700,1469,1463,1469,1463,4869
20240327,144100,1778370347,1463,1469,1469,1463,1293
20240327,144000,1776478503,1469,1464,1469,1464,1513
20240327,143900,1774263466,1469,1469,1469,1464,61
20240327,143800,1774173963,1469,1469,1469,1464,4638
20240327,143700,1767375796,1469,1469,1469,1469,452
20240327,143600,1766711808,1467,1469,1470,1467,22
20240327,143500,1766679482,1467,1468,1470,1467,4012
20240327,143400,1760790014,1470,1470,1470,1470,202
20240327,143300,1760493074,1470,1470,1470,1468,15343
20240327,143200,1737962864,1471,1471,1471,1471,1
20240327,143100,1737961393,1468,1471,1471,1467,1193
20240327,143000,1736209225,1471,1470,1471,1467,693
20240327,142900,1735191069,1470,1467,1470,1467,14
20240327,142800,1735170519,1468,1468,1469,1468,1345
20240327,142700,1733196049,1468,1468,1468,1468,19
20240327,142600,1733168157,1470,1470,1470,1470,2159
20240327,142500,1729994427,1471,1468,1471,1468,1974
20240327,142400,1727095696,1470,1468,1470,1467,457
20240327,142300,1726424832,1469,1469,1469,1469,511
20240327,142200,1725674173,1469,1469,1471,1468,558
20240327,142100,1724854854,1471,1470,1471,1470,33
20240327,142000,1724806323,1470,1469,1470,1469,2354
20240327,141900,1721346293,1469,1466,1469,1466,1948
20240327,141800,1718490447,1466,1466,1466,1466,6
20240327,141700,1718481651,1466,1463,1466,1463,2931
20240327,141600,1714193580,1463,1462,1463,1462,3124
20240327,141500,1709626216,1462,1461,1462,1461,1014
20240327,141400,1708143749,1461,1462,1462,1461,1052
20240327,141300,1706606725,1461,1460,1461,1460,8196
20240327,141200,1694633338,1460,1461,1461,1460,10383
20240327,141100,1679473400,1461,1461,1462,1461,5508
20240327,141000,1671426211,1461,1462,1463,1461,6630
20240327,140900,1661735723,1462,1463,1463,1462,4117
20240327,140800,1655713543,1462,1463,1463,1462,6825
20240327,140700,1645734880,1463,1464,1464,1463,9265
20240327,140600,1632179939,1464,1466,1466,1464,39066
20240327,140500,1574981171,1466,1466,1466,1466,851
20240327,140400,1573733605,1466,1466,1466,1464,10130
20240327,140300,1558893228,1466,1465,1466,1465,56
20240327,140200,1558811178,1465,1466,1466,1465,3792
20240327,140100,1553255667,1466,1466,1466,1465,1014
20240327,140000,1551769414,1466,1469,1469,1466,33024
20240327,135900,1503318284,1468,1468,1468,1468,800
20240327,135800,1502143884,1468,1468,1468,1468,200
20240327,135700,1501850284,1468,1468,1468,1468,1205
20240327,135600,1500081344,1467,1469,1469,1467,7839
20240327,135500,1488578385,1469,1469,1469,1469,10045
20240327,135400,1473822280,1468,1468,1468,1468,1131
20240327,135300,1472161972,1469,1469,1469,1468,2710
20240327,135200,1468183083,1469,1468,1469,1468,409
20240327,135100,1467582667,1469,1469,1469,1469,10
20240327,135000,1467567977,1468,1468,1469,1468,4068
20240327,134900,1461596150,1468,1468,1468,1468,1131
20240327,134800,1459935842,1468,1468,1469,1468,373
20240327,134700,1459388276,1468,1469,1469,1468,776
20240327,134600,1458249107,1468,1469,1469,1468,964
20240327,134500,1456833655,1469,1469,1469,1469,70
20240327,134400,1456730825,1469,1469,1469,1469,18
20240327,134300,1456704383,1468,1468,1468,1468,331
20240327,134200,1456218475,1468,1469,1469,1468,130
20240327,134100,1456027575,1469,1469,1469,1468,7051
20240327,134000,1445669702,1468,1468,1468,1468,2
20240327,133900,1445666766,1468,1468,1468,1468,2287
20240327,133800,1442309450,1468,1467,1468,1467,255
20240327,133700,1441935290,1468,1468,1468,1468,14
20240327,133600,1441914738,1468,1468,1468,1468,100
20240327,133500,1441767938,1467,1469,1469,1467,3419
20240327,133400,1436748933,1469,1469,1469,1469,11
20240327,133300,1436732774,1469,1468,1469,1468,4
20240327,133200,1436726900,1468,1468,1468,1468,0
20240327,133100,1436726900,1468,1468,1468,1468,0
20240327,133000,1436726900,1468,1468,1468,1468,2292
20240327,132900,1433362244,1468,1468,1468,1468,1074
20240327,132800,1431785612,1467,1467,1467,1467,200
20240327,132700,1431492212,1467,1468,1468,1467,8665
20240327,132600,1418772173,1469,1468,1469,1468,564
20240327,132500,1417944121,1468,1467,1468,1467,13876
20240327,132400,1397584767,1468,1468,1468,1468,1302
20240327,132300,1395673431,1468,1468,1468,1468,8
20240327,132200,1395661687,1468,1468,1468,1468,1145
20240327,132100,1393980827,1468,1468,1468,1467,1948
20240327,132000,1391121363,1468,1468,1468,1467,3402
20240327,131900,1386129634,1468,1468,1469,1468,2374
20240327,131800,1382644551,1468,1469,1469,1468,1206
20240327,131700,1380874137,1468,1468,1468,1468,7739
20240327,131600,1369513285,1468,1468,1468,1468,469
20240327,131500,1368824793,1467,1467,1467,1467,30
20240327,131400,1368780783,1467,1468,1468,1467,1422
20240327,131300,1366694181,1468,1466,1468,1466,544
20240327,131200,1365895651,1467,1467,1467,1467,7087
20240327,131100,1355499022,1467,1467,1467,1467,21
20240327,131000,1355468215,1467,1467,1467,1467,409
20240327,130900,1354868212,1467,1469,1469,1467,11296
20240327,130800,1338285982,1468,1468,1468,1468,1
20240327,130700,1338284514,1468,1469,1469,1468,352
20240327,130600,1337767477,1469,1469,1470,1469,2275
20240327,130500,1334423753,1469,1469,1469,1469,1002
20240327,130400,1332951815,1469,1469,1469,1469,44
20240327,130300,1332887179,1469,1469,1469,1469,5585
20240327,130200,1324682814,1469,1469,1469,1469,2534
20240327,130100,1320960368,1468,1469,1469,1468,2112
20240327,130000,1317859916,1469,1468,1469,1468,1230
20240327,125900,1316054200,1466,1465,1466,1465,1429
20240327,125800,1313959616,1465,1465,1469,1464,2465
20240327,125700,1310348811,1464,1464,1465,1464,4944
20240327,125600,1303110794,1464,1466,1466,1464,3774
20240327,125500,1297583057,1465,1470,1470,1465,39808
20240327,125400,1239091083,1470,1473,1473,1470,32873
20240327,125300,1190728214,1473,1472,1473,1472,33
20240327,125200,1190679628,1472,1472,1473,1472,6655
20240327,125100,1180883418,1472,1473,1473,1472,1025
20240327,125000,1179374271,1473,1473,1473,1473,6096
20240327,124900,1170394863,1473,1472,1473,1472,1052
20240327,124800,1168846004,1472,1473,1473,1472,2124
20240327,124700,1165719426,1473,1473,1473,1473,266
20240327,124600,1165327608,1473,1473,1473,1472,2788
20240327,124500,1161221354,1473,1474,1474,1473,1342
20240327,124400,1159244562,1476,1474,1476,1474,280
20240327,124300,1158831682,1474,1476,1476,1474,60
20240327,124200,1158743142,1476,1476,1476,1476,16
20240327,124100,1158719526,1476,1476,1476,1476,14
20240327,124000,1158698862,1476,1478,1478,1476,1327
20240327,123900,1156738890,1477,1477,1477,1477,22
20240327,123800,1156706396,1477,1475,1477,1473,3130
20240327,123700,1152091425,1475,1476,1476,1475,650
20240327,123600,1151132421,1477,1478,1478,1477,3027
20240327,123500,1146658534,1478,1477,1478,1477,1012
20240327,123400,1145163640,1477,1475,1477,1473,16316
20240327,123300,1121106730,1475,1476,1476,1475,301
20240327,123200,1120662610,1477,1477,1477,1477,200
20240327,123100,1120367210,1477,1477,1477,1476,748
20240327,123000,1119262613,1477,1477,1477,1477,10
20240327,122900,1119247843,1477,1477,1478,1476,314
20240327,122800,1118784332,1477,1477,1477,1477,4774
20240327,122700,1111733134,1477,1477,1477,1476,219
20240327,122600,1111409771,1477,1476,1477,1476,320
20240327,122500,1110937321,1474,1474,1474,1474,0
20240327,122400,1110937321,1474,1476,1476,1474,646
20240327,122300,1109983991,1476,1474,1476,1474,304
20240327,122200,1109535758,1473,1474,1474,1473,11482
20240327,122100,1092616240,1476,1476,1476,1474,3210
20240327,122000,1087884418,1475,1475,1476,1475,297
20240327,121900,1087446340,1475,1475,1475,1475,11852
20240327,121800,1069964640,1476,1476,1476,1476,911
20240327,121700,1068620004,1477,1477,1477,1477,692
20240327,121600,1067597920,1476,1476,1476,1476,850
20240327,121500,1066343320,1476,1476,1477,1476,1540
20240327,121400,1064070018,1476,1476,1476,1476,4062
20240327,121300,1058074506,1476,1476,1476,1476,2218
20240327,121200,1054800738,1476,1476,1476,1475,396
20240327,121100,1054216253,1476,1475,1476,1475,3223
20240327,121000,1049461606,1476,1476,1476,1476,1243
20240327,120900,1047626938,1476,1476,1476,1475,1947
20240327,120800,1044754142,1476,1477,1477,1476,1531
20240327,120700,1042494373,1476,1476,1476,1476,5267
20240327,120600,1034720281,1475,1476,1476,1475,411
20240327,120500,1034114046,1476,1476,1476,1475,683
20240327,120400,1033106428,1475,1476,1476,1475,705
20240327,120300,1032066156,1477,1477,1477,1477,278
20240327,120200,1031655550,1477,1477,1477,1475,1017
20240327,120100,1030154435,1477,1477,1477,1477,10
20240327,120000,1030139665,1475,1477,1477,1475,15406
20240327,115900,1007405906,1476,1477,1477,1476,130
20240327,115800,1007214025,1477,1477,1477,1477,3741
20240327,115700,1001688568,1477,1477,1477,1477,40
20240327,115600,1001629488,1477,1477,1477,1477,109
20240327,115500,1001468495,1477,1477,1477,1477,5000
20240327,115400,994083495,1477,1478,1478,1477,27107
20240327,115300,954034579,1478,1478,1478,1478,0
20240327,115200,954034579,1478,1479,1479,1478,1160
20240327,115100,952319589,1479,1479,1479,1479,610
20240327,115000,951417399,1479,1478,1479,1478,154
20240327,114900,951189637,1478,1479,1479,1478,1778
20240327,114800,948560599,1479,1479,1479,1479,2093
20240327,114700,945465052,1479,1479,1479,1479,115
20240327,114600,945294967,1479,1479,1479,1479,232
20240327,114500,944951839,1479,1479,1479,1479,31
20240327,114400,944905990,1479,1478,1479,1478,6
20240327,114300,944897117,1478,1478,1478,1478,500
20240327,114200,944158117,1478,1478,1478,1477,1403
20240327,114100,942085683,1478,1478,1478,1477,6660
20240327,114000,932244844,1478,1478,1478,1478,3
20240327,113900,932240410,1478,1478,1478,1478,5809
20240327,113800,923654708,1478,1479,1479,1478,1377
20240327,113700,921619375,1479,1478,1479,1478,408
20240327,113600,921016206,1478,1478,1478,1477,7567
20240327,113500,909832480,1478,1478,1478,1478,2
20240327,113400,909829524,1478,1479,1479,1478,190
20240327,113300,909548554,1479,1479,1479,1479,15
20240327,113200,909526369,1479,1479,1479,1479,30
20240327,113100,909481999,1478,1478,1478,1478,3900
20240327,113000,903717799,1478,1478,1479,1478,17141
20240327,112900,878380400,1479,1479,1479,1479,508
20240327,112800,877629068,1478,1478,1479,1478,494
20240327,112700,876898836,1478,1478,1478,1478,18
20240327,112600,876872232,1477,1478,1478,1477,19186
20240327,112500,848515717,1479,1480,1480,1479,8766
20240327,112400,835550802,1480,1481,1481,1480,16303
20240327,112300,811422248,1481,1481,1482,1480,11115
20240327,112200,794962643,1481,1482,1482,1481,989
20240327,112100,793497045,1482,1481,1482,1481,876
20240327,112000,792199244,1481,1483,1483,1481,268
20240327,111900,791802302,1483,1483,1483,1483,1115
20240327,111800,790148757,1483,1483,1483,1483,0
20240327,111700,790148757,1483,1481,1483,1480,632
20240327,111600,789213138,1480,1482,1482,1480,19885
20240327,111500,759773243,1482,1482,1482,1482,150
20240327,111400,759550943,1482,1482,1484,1482,740
20240327,111300,758453519,1482,1484,1484,1482,150
20240327,111200,758230939,1484,1482,1484,1482,317
20240327,111100,757761111,1484,1482,1484,1481,6727
20240327,111000,747793354,1484,1482,1484,1482,1002
20240327,110900,746308386,1482,1482,1482,1482,135
20240327,110800,746108316,1484,1484,1484,1482,13255
20240327,110700,726462382,1482,1482,1482,1482,3073
20240327,110600,721908196,1484,1483,1484,1483,3957
20240327,110500,716039009,1484,1486,1486,1483,2299
20240327,110400,712628589,1483,1487,1487,1483,1010
20240327,110300,711130719,1483,1487,1487,1483,1223
20240327,110200,709316894,1487,1484,1487,1484,2022
20240327,110100,706316210,1485,1487,1487,1485,2887
20240327,110000,702028370,1487,1486,1487,1486,10
20240327,105900,702013501,1487,1487,1487,1486,1062
20240327,105800,700434357,1487,1487,1487,1487,0
20240327,105700,700434357,1487,1487,1487,1485,9
20240327,105600,700420984,1485,1486,1486,1484,1304
20240327,105500,698485257,1485,1485,1488,1485,376
20240327,105400,697926649,1488,1487,1488,1487,21
20240327,105300,697895402,1485,1486,1486,1485,209
20240327,105200,697584878,1486,1485,1486,1485,582
20240327,105100,696720111,1485,1486,1486,1485,2851
20240327,105000,692484475,1486,1486,1486,1486,529
20240327,104900,691698381,1488,1487,1488,1487,373
20240327,104800,691143530,1486,1486,1486,1486,23
20240327,104700,691109352,1488,1488,1488,1488,6
20240327,104600,691100424,1488,1488,1488,1488,15
20240327,104500,691078104,1488,1486,1488,1486,313
20240327,104400,690612960,1488,1488,1488,1488,241
20240327,104300,690254352,1488,1484,1488,1484,290
20240327,104200,689822864,1489,1490,1490,1489,4
20240327,104100,689816905,1484,1488,1490,1484,41
20240327,104000,689755959,1484,1489,1489,1483,11595
20240327,103900,672536861,1490,1489,1490,1489,937
20240327,103800,671141238,1489,1489,1489,1489,5
20240327,103700,671133793,1489,1489,1489,1489,2
20240327,103600,671130815,1488,1489,1489,1488,3421
20240327,103500,666037382,1489,1489,1489,1489,47
20240327,103400,665967399,1488,1489,1489,1488,1000
20240327,103300,664478997,1488,1489,1489,1488,3608
20240327,103200,659107282,1489,1490,1491,1489,2190
20240327,103100,655845624,1490,1490,1490,1490,106
20240327,103000,655687684,1491,1491,1491,1491,181
20240327,102900,655417813,1490,1491,1491,1490,1360
20240327,102800,653391227,1491,1491,1491,1491,369
20240327,102700,652841048,1491,1491,1491,1491,100
20240327,102600,652691948,1491,1491,1491,1491,9
20240327,102500,652678529,1491,1491,1491,1491,3
20240327,102400,652674056,1489,1489,1489,1489,101
20240327,102300,652523667,1489,1490,1490,1489,400
20240327,102200,651927772,1490,1491,1491,1490,344
20240327,102100,651415211,1490,1491,1491,1490,131
20240327,102000,651219919,1491,1491,1491,1491,18
20240327,101900,651193081,1491,1492,1492,1491,802
20240327,101800,649996499,1492,1492,1492,1492,0
20240327,101700,649996499,1492,1492,1492,1492,22
20240327,101600,649963675,1492,1493,1493,1492,29
20240327,101500,649920379,1494,1485,1494,1485,2
20240327,101400,649917400,1494,1494,1494,1485,127
20240327,101300,649728706,1485,1491,1495,1481,20744
20240327,101200,618931078,1493,1495,1495,1492,1298
20240327,101100,616994158,1495,1497,1497,1495,2005
20240327,101000,613992679,1497,1499,1499,1497,110
20240327,100900,613827799,1499,1499,1499,1499,1
20240327,100800,613826300,1488,1495,1500,1488,4304
20240327,100700,607383497,1495,1483,1495,1482,14443
20240327,100600,585930603,1483,1484,1484,1483,972
20240327,100500,584489125,1484,1484,1484,1484,1
20240327,100400,584487641,1484,1484,1484,1482,74
20240327,100300,584377837,1482,1482,1484,1482,1173
20240327,100200,582638272,1484,1483,1484,1482,278
20240327,100100,582226071,1482,1483,1483,1482,1500
20240327,100000,580003070,1483,1483,1483,1482,31
20240327,095900,579957125,1482,1482,1482,1482,3092
20240327,095800,575374781,1482,1482,1482,1482,45
20240327,095700,575308091,1482,1481,1482,1481,1230
20240327,095600,573485564,1482,1481,1482,1481,3143
20240327,095500,568830776,1482,1482,1484,1482,3354
20240327,095400,563858440,1484,1484,1484,1484,46
20240327,095300,563790176,1484,1484,1484,1484,7
20240327,095200,563779788,1484,1482,1484,1482,779
20240327,095100,562625306,1482,1484,1484,1481,7420
20240327,095000,551633823,1484,1482,1484,1480,3162
20240327,094900,546947899,1482,1480,1482,1480,901
20240327,094800,545614417,1480,1480,1480,1478,16689
20240327,094700,520941034,1480,1482,1482,1479,10020
20240327,094600,506114347,1484,1483,1484,1483,76
20240327,094500,506001583,1485,1485,1485,1481,548
20240327,094400,505187963,1485,1479,1485,1479,2156
20240327,094300,501998421,1479,1480,1480,1479,2282
20240327,094200,498623013,1485,1483,1485,1480,1641
20240327,094100,496191039,1483,1484,1484,1482,5080
20240327,094000,488652989,1484,1481,1485,1478,13729
20240327,093900,468321617,1481,1481,1481,1481,1666
20240327,093800,465854271,1481,1481,1481,1477,17067
20240327,093700,440623131,1481,1482,1482,1479,20470
20240327,093600,410320724,1482,1482,1482,1481,907
20240327,093500,408976790,1482,1484,1484,1482,10379
20240327,093400,393587116,1484,1486,1487,1484,22679
20240327,093300,359907461,1487,1487,1487,1486,1452
20240327,093200,357749376,1487,1487,1487,1487,998
20240327,093100,356265350,1487,1491,1491,1487,3779
20240327,093000,350644822,1487,1487,1491,1487,930
20240327,092900,349259264,1486,1487,1487,1486,5124
20240327,092800,341644245,1487,1491,1491,1486,12477
20240327,092700,323090368,1491,1491,1491,1490,156
20240327,092600,322857804,1492,1487,1492,1486,6000
20240327,092500,313938805,1492,1491,1492,1487,13451
20240327,092400,293926738,1494,1490,1495,1490,243
20240327,092300,293564111,1490,1495,1495,1490,158
20240327,092200,293327941,1496,1496,1496,1496,14
20240327,092100,293306997,1489,1489,1498,1488,3713
20240327,092000,287778835,1498,1500,1500,1488,8851
20240327,091900,274604112,1492,1500,1500,1487,45157
20240327,091800,207131541,1499,1500,1500,1499,842
20240327,091700,205868575,1500,1500,1502,1499,1590
20240327,091600,203483992,1499,1499,1500,1499,1278
20240327,091500,201567342,1499,1499,1499,1498,4785
20240327,091400,194396034,1500,1503,1503,1500,12959
20240327,091300,174933229,1503,1505,1505,1503,3935
20240327,091200,169014114,1505,1503,1505,1502,22073
20240327,091100,135803195,1503,1500,1504,1499,14384
20240327,091000,114190864,1499,1499,1500,1498,6065
20240327,090900,105099831,1500,1497,1500,1497,14397
20240327,090800,83518989,1497,1495,1497,1495,1300
20240327,090700,81575289,1495,1494,1498,1494,794
20240327,090600,80388257,1494,1494,1494,1493,1580
20240327,090500,78028098,1494,1498,1498,1494,4098
20240327,090400,71903688,1498,1494,1498,1488,416
20240327,090300,71282151,1494,1490,1494,1488,1418
20240327,090200,69171266,1490,1498,1500,1490,17944
20240327,090100,42276513,1498,1490,1500,1483,16659
20240327,090000,17493074,1490,1487,1490,1487,10664