KissMeData/014160/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185800,1110382577,1255,1255,1255,1255,56251
20240318,185700,1110382577,1255,1255,1255,1255,0
20240318,185600,1110382577,1255,1255,1255,1255,0
20240318,185500,1110382577,1255,1255,1255,1255,0
20240318,185400,1110382577,1255,1255,1255,1255,0
20240318,185300,1110382577,1255,1255,1255,1255,0
20240318,185200,1110382577,1255,1255,1255,1255,0
20240318,185100,1110382577,1255,1255,1255,1255,0
20240318,185000,1110382577,1255,1255,1255,1255,0
20240318,184900,1110382577,1255,1255,1255,1255,0
20240318,184800,1110382577,1255,1255,1255,1255,0
20240318,184700,1110382577,1255,1255,1255,1255,0
20240318,184600,1110382577,1255,1255,1255,1255,0
20240318,184500,1110382577,1255,1255,1255,1255,0
20240318,184400,1110382577,1255,1255,1255,1255,0
20240318,184300,1110382577,1255,1255,1255,1255,0
20240318,184200,1110382577,1255,1255,1255,1255,0
20240318,184100,1110382577,1255,1255,1255,1255,0
20240318,184000,1110382577,1255,1255,1255,1255,0
20240318,183900,1110382577,1255,1255,1255,1255,0
20240318,183800,1110382577,1255,1255,1255,1255,0
20240318,183700,1110382577,1255,1255,1255,1255,0
20240318,183600,1110382577,1255,1255,1255,1255,0
20240318,183500,1110382577,1255,1255,1255,1255,0
20240318,183400,1110382577,1255,1255,1255,1255,0
20240318,183300,1110382577,1255,1255,1255,1255,0
20240318,183200,1110382577,1255,1255,1255,1255,0
20240318,183100,1110382577,1255,1255,1255,1255,0
20240318,183000,1110382577,1255,1255,1255,1255,0
20240318,182900,1110382577,1255,1255,1255,1255,0
20240318,182800,1110382577,1255,1255,1255,1255,56251
20240318,182700,1110382577,1255,1255,1255,1255,0
20240318,182600,1110382577,1255,1255,1255,1255,0
20240318,182500,1110382577,1255,1255,1255,1255,0
20240318,182400,1110382577,1255,1255,1255,1255,0
20240318,182300,1110382577,1255,1255,1255,1255,0
20240318,182200,1110382577,1255,1255,1255,1255,0
20240318,182100,1110382577,1255,1255,1255,1255,0
20240318,182000,1110382577,1255,1255,1255,1255,0
20240318,181900,1110382577,1255,1255,1255,1255,0
20240318,181800,1110382577,1255,1255,1255,1255,0
20240318,181700,1110382577,1255,1255,1255,1255,0
20240318,181600,1110382577,1255,1255,1255,1255,0
20240318,181500,1110382577,1255,1255,1255,1255,0
20240318,181400,1110382577,1255,1255,1255,1255,0
20240318,181300,1110382577,1255,1255,1255,1255,0
20240318,181200,1110382577,1255,1255,1255,1255,0
20240318,181100,1110382577,1255,1255,1255,1255,0
20240318,181000,1110382577,1255,1255,1255,1255,0
20240318,180900,1110382577,1255,1255,1255,1255,0
20240318,180800,1110382577,1255,1255,1255,1255,0
20240318,180700,1110382577,1255,1255,1255,1255,0
20240318,180600,1110382577,1255,1255,1255,1255,0
20240318,180500,1110382577,1255,1255,1255,1255,0
20240318,180400,1110382577,1255,1255,1255,1255,0
20240318,180300,1110382577,1255,1255,1255,1255,0
20240318,180200,1110382577,1255,1255,1255,1255,0
20240318,180100,1110382577,1255,1255,1255,1255,0
20240318,180000,1110382577,1255,1255,1255,1255,0
20240318,175900,1110382577,1255,1255,1255,1255,0
20240318,175800,1110382577,1255,1255,1255,1255,56251
20240318,175700,1110382577,1255,1255,1255,1255,0
20240318,175600,1110382577,1255,1255,1255,1255,0
20240318,175500,1110382577,1255,1255,1255,1255,0
20240318,175400,1110382577,1255,1255,1255,1255,0
20240318,175300,1110382577,1255,1255,1255,1255,0
20240318,175200,1110382577,1255,1255,1255,1255,0
20240318,175100,1110382577,1255,1255,1255,1255,0
20240318,175000,1110382577,1255,1255,1255,1255,0
20240318,174900,1110382577,1255,1255,1255,1255,0
20240318,174800,1110382577,1255,1255,1255,1255,0
20240318,174700,1110382577,1255,1255,1255,1255,0
20240318,174600,1110382577,1255,1255,1255,1255,0
20240318,174500,1110382577,1255,1255,1255,1255,0
20240318,174400,1110382577,1255,1255,1255,1255,0
20240318,174300,1110382577,1255,1255,1255,1255,0
20240318,174200,1110382577,1255,1255,1255,1255,0
20240318,174100,1110382577,1255,1255,1255,1255,0
20240318,174000,1110382577,1255,1255,1255,1255,0
20240318,173900,1110382577,1255,1255,1255,1255,0
20240318,173800,1110382577,1255,1255,1255,1255,0
20240318,173700,1110382577,1255,1255,1255,1255,0
20240318,173600,1110382577,1255,1255,1255,1255,0
20240318,173500,1110382577,1255,1255,1255,1255,0
20240318,173400,1110382577,1255,1255,1255,1255,0
20240318,173300,1110382577,1255,1255,1255,1255,0
20240318,173200,1110382577,1255,1255,1255,1255,0
20240318,173100,1110382577,1255,1255,1255,1255,0
20240318,173000,1110382577,1255,1255,1255,1255,0
20240318,172900,1110382577,1255,1255,1255,1255,0
20240318,172800,1110382577,1255,1255,1255,1255,56251
20240318,172700,1110382577,1255,1255,1255,1255,0
20240318,172600,1110382577,1255,1255,1255,1255,0
20240318,172500,1110382577,1255,1255,1255,1255,0
20240318,172400,1110382577,1255,1255,1255,1255,0
20240318,172300,1110382577,1255,1255,1255,1255,0
20240318,172200,1110382577,1255,1255,1255,1255,0
20240318,172100,1110382577,1255,1255,1255,1255,0
20240318,172000,1110382577,1255,1255,1255,1255,0
20240318,171900,1110382577,1255,1255,1255,1255,0
20240318,171800,1110382577,1255,1255,1255,1255,0
20240318,171700,1110382577,1255,1255,1255,1255,0
20240318,171600,1110382577,1255,1255,1255,1255,0
20240318,171500,1110382577,1255,1255,1255,1255,0
20240318,171400,1110382577,1255,1255,1255,1255,0
20240318,171300,1110382577,1255,1255,1255,1255,0
20240318,171200,1110382577,1255,1255,1255,1255,0
20240318,171100,1110382577,1255,1255,1255,1255,0
20240318,171000,1110382577,1255,1255,1255,1255,0
20240318,170900,1110382577,1255,1255,1255,1255,0
20240318,170800,1110382577,1255,1255,1255,1255,0
20240318,170700,1110382577,1255,1255,1255,1255,0
20240318,170600,1110382577,1255,1255,1255,1255,0
20240318,170500,1110382577,1255,1255,1255,1255,0
20240318,170400,1110382577,1255,1255,1255,1255,0
20240318,170300,1110382577,1255,1255,1255,1255,0
20240318,170200,1110382577,1255,1255,1255,1255,0
20240318,170100,1110382577,1255,1255,1255,1255,0
20240318,170000,1110382577,1255,1255,1255,1255,0
20240318,165900,1110382577,1255,1255,1255,1255,0
20240318,165800,1110382577,1255,1255,1255,1255,56251
20240318,165700,1110382577,1255,1255,1255,1255,0
20240318,165600,1110382577,1255,1255,1255,1255,0
20240318,165500,1110382577,1255,1255,1255,1255,0
20240318,165400,1110382577,1255,1255,1255,1255,0
20240318,165300,1110382577,1255,1255,1255,1255,0
20240318,165200,1110382577,1255,1255,1255,1255,0
20240318,165100,1110382577,1255,1255,1255,1255,0
20240318,165000,1110382577,1255,1255,1255,1255,0
20240318,164900,1110382577,1255,1255,1255,1255,0
20240318,164800,1110382577,1255,1255,1255,1255,0
20240318,164700,1110382577,1255,1255,1255,1255,0
20240318,164600,1110382577,1255,1255,1255,1255,0
20240318,164500,1110382577,1255,1255,1255,1255,0
20240318,164400,1110382577,1255,1255,1255,1255,0
20240318,164300,1110382577,1255,1255,1255,1255,0
20240318,164200,1110382577,1255,1255,1255,1255,0
20240318,164100,1110382577,1255,1255,1255,1255,0
20240318,164000,1110382577,1255,1255,1255,1255,0
20240318,163900,1110382577,1255,1255,1255,1255,0
20240318,163800,1110382577,1255,1255,1255,1255,0
20240318,163700,1110382577,1255,1255,1255,1255,0
20240318,163600,1110382577,1255,1255,1255,1255,0
20240318,163500,1110382577,1255,1255,1255,1255,0
20240318,163400,1110382577,1255,1255,1255,1255,0
20240318,163300,1110382577,1255,1255,1255,1255,0
20240318,163200,1110382577,1255,1255,1255,1255,0
20240318,163100,1110382577,1255,1255,1255,1255,0
20240318,163000,1110382577,1255,1255,1255,1255,0
20240318,162900,1110382577,1255,1255,1255,1255,0
20240318,162800,1110382577,1255,1255,1255,1255,56251
20240318,162700,1110382577,1255,1255,1255,1255,0
20240318,162600,1110382577,1255,1255,1255,1255,0
20240318,162500,1110382577,1255,1255,1255,1255,0
20240318,162400,1110382577,1255,1255,1255,1255,0
20240318,162300,1110382577,1255,1255,1255,1255,0
20240318,162200,1110382577,1255,1255,1255,1255,0
20240318,162100,1110382577,1255,1255,1255,1255,0
20240318,162000,1110382577,1255,1255,1255,1255,0
20240318,161900,1110382577,1255,1255,1255,1255,0
20240318,161800,1110382577,1255,1255,1255,1255,0
20240318,161700,1110382577,1255,1255,1255,1255,0
20240318,161600,1110382577,1255,1255,1255,1255,0
20240318,161500,1110382577,1255,1255,1255,1255,0
20240318,161400,1110382577,1255,1255,1255,1255,0
20240318,161300,1110382577,1255,1255,1255,1255,0
20240318,161200,1110382577,1255,1255,1255,1255,0
20240318,161100,1110382577,1255,1255,1255,1255,0
20240318,161000,1110382577,1255,1255,1255,1255,0
20240318,160900,1110382577,1255,1255,1255,1255,0
20240318,160800,1110382577,1255,1255,1255,1255,0
20240318,160700,1110382577,1255,1255,1255,1255,0
20240318,160600,1110382577,1255,1255,1255,1255,0
20240318,160500,1110382577,1255,1255,1255,1255,0
20240318,160400,1110382577,1255,1255,1255,1255,0
20240318,160300,1110382577,1255,1255,1255,1255,0
20240318,160200,1110382577,1255,1255,1255,1255,0
20240318,160100,1110382577,1255,1255,1255,1255,0
20240318,160000,1110382577,1255,1255,1255,1255,0
20240318,155900,1110382577,1255,1255,1255,1255,0
20240318,155800,1110382577,1255,1255,1255,1255,56251
20240318,155700,1110382577,1255,1255,1255,1255,0
20240318,155600,1110382577,1255,1255,1255,1255,0
20240318,155500,1110382577,1255,1255,1255,1255,0
20240318,155400,1110382577,1255,1255,1255,1255,0
20240318,155300,1110382577,1255,1255,1255,1255,0
20240318,155200,1110382577,1255,1255,1255,1255,0
20240318,155100,1110382577,1255,1255,1255,1255,0
20240318,155000,1110382577,1255,1255,1255,1255,0
20240318,154900,1110382577,1255,1255,1255,1255,0
20240318,154800,1110382577,1255,1255,1255,1255,0
20240318,154700,1110382577,1255,1255,1255,1255,0
20240318,154600,1110382577,1255,1255,1255,1255,0
20240318,154500,1110382577,1255,1255,1255,1255,0
20240318,154400,1110382577,1255,1255,1255,1255,0
20240318,154300,1110382577,1255,1255,1255,1255,0
20240318,154200,1110382577,1255,1255,1255,1255,0
20240318,154100,1110382577,1255,1255,1255,1255,0
20240318,154000,1110382577,1255,1255,1255,1255,0
20240318,153900,1110382577,1255,1255,1255,1255,0
20240318,153800,1110382577,1255,1255,1255,1255,0
20240318,153700,1110382577,1255,1255,1255,1255,0
20240318,153600,1110382577,1255,1255,1255,1255,0
20240318,153500,1110382577,1255,1255,1255,1255,0
20240318,153400,1110382577,1255,1255,1255,1255,0
20240318,153300,1110382577,1255,1255,1255,1255,0
20240318,153200,1110382577,1255,1255,1255,1255,0
20240318,153100,1110382577,1255,1255,1255,1255,0
20240318,153000,1110382577,1255,1255,1255,1255,56251
20240318,152900,1039787572,1247,1247,1247,1247,0
20240318,152800,1039787572,1247,1247,1247,1247,0
20240318,152700,1039787572,1247,1247,1247,1247,0
20240318,152600,1039787572,1247,1247,1247,1247,0
20240318,152500,1039787572,1247,1247,1247,1247,0
20240318,152400,1039787572,1247,1247,1247,1247,0
20240318,152300,1039787572,1247,1247,1247,1247,0
20240318,152200,1039787572,1247,1247,1247,1247,0
20240318,152100,1039787572,1247,1247,1247,1247,0
20240318,152000,1039787572,1247,1247,1247,1247,0
20240318,151900,1039787572,1247,1241,1247,1240,10464
20240318,151800,1026789555,1241,1245,1247,1241,5772
20240318,151700,1019606456,1246,1243,1246,1240,1375
20240318,151600,1017896232,1243,1249,1250,1243,4824
20240318,151500,1011893074,1250,1243,1250,1240,5005
20240318,151400,1005684679,1248,1240,1252,1240,36224
20240318,151300,960504704,1240,1240,1241,1236,3591
20240318,151200,956051866,1235,1239,1240,1235,3935
20240318,151100,951176403,1239,1239,1239,1236,1701
20240318,151000,949070382,1239,1232,1239,1232,1334
20240318,150900,947426110,1235,1238,1238,1235,5276
20240318,150800,940899345,1239,1235,1239,1235,4414
20240318,150700,935445543,1230,1233,1234,1230,8229
20240318,150600,925304152,1233,1233,1235,1233,707
20240318,150500,924432419,1235,1235,1236,1235,1303
20240318,150400,922822334,1236,1238,1238,1226,10593
20240318,150300,909789903,1238,1233,1239,1232,2969
20240318,150200,906118863,1238,1235,1239,1232,16342
20240318,150100,885959375,1240,1239,1240,1234,20074
20240318,150000,861153783,1237,1241,1241,1236,7293
20240318,145900,852124423,1241,1250,1250,1241,9489
20240318,145800,840320214,1250,1241,1252,1240,47876
20240318,145700,780514058,1248,1236,1250,1235,20318
20240318,145600,755219558,1236,1235,1236,1230,18201
20240318,145500,732789738,1236,1240,1244,1236,7619
20240318,145400,723359038,1240,1249,1250,1240,74230
20240318,145300,630905052,1249,1236,1250,1236,66346
20240318,145200,548212355,1245,1229,1245,1229,52321
20240318,145100,483470442,1229,1225,1229,1224,8637
20240318,145000,472873259,1225,1226,1226,1225,1140
20240318,144900,471475869,1228,1227,1228,1226,2082
20240318,144800,468922083,1229,1229,1229,1228,1644
20240318,144700,466901687,1229,1231,1231,1228,2003
20240318,144600,464436990,1231,1232,1232,1231,8603
20240318,144500,453845915,1232,1230,1232,1230,23188
20240318,144400,425317419,1230,1229,1230,1227,30491
20240318,144300,387817129,1227,1228,1230,1224,6584
20240318,144200,379732798,1226,1219,1227,1218,43020
20240318,144100,327198255,1218,1219,1219,1218,2483
20240318,144000,324172278,1219,1218,1219,1218,4073
20240318,143900,319211363,1217,1216,1217,1216,10928
20240318,143800,305919007,1215,1215,1215,1215,3861
20240318,143700,301227892,1213,1215,1215,1213,1900
20240318,143600,298920283,1215,1214,1215,1214,534
20240318,143500,298271587,1214,1214,1214,1214,10
20240318,143400,298259447,1214,1214,1214,1214,0
20240318,143300,298259447,1214,1214,1214,1214,0
20240318,143200,298259447,1214,1214,1214,1214,0
20240318,143100,298259447,1214,1212,1214,1212,59
20240318,143000,298187937,1212,1212,1212,1212,0
20240318,142900,298187937,1212,1212,1212,1212,0
20240318,142800,298187937,1212,1212,1212,1212,2
20240318,142700,298185513,1214,1214,1214,1214,0
20240318,142600,298185513,1214,1214,1214,1214,0
20240318,142500,298185513,1214,1214,1214,1214,329
20240318,142400,297786107,1214,1214,1214,1214,10
20240318,142300,297773967,1214,1214,1214,1214,0
20240318,142200,297773967,1214,1214,1214,1214,364
20240318,142100,297332071,1213,1213,1213,1213,172
20240318,142000,297123435,1213,1213,1213,1213,0
20240318,141900,297123435,1213,1212,1213,1212,1312
20240318,141800,295531986,1213,1212,1213,1212,29
20240318,141700,295496837,1213,1212,1213,1212,322
20240318,141600,295106572,1211,1211,1211,1211,789
20240318,141500,294151093,1211,1210,1211,1210,209
20240318,141400,293898202,1211,1211,1211,1211,0
20240318,141300,293898202,1211,1211,1211,1211,0
20240318,141200,293898202,1211,1212,1212,1211,416
20240318,141100,293394421,1212,1212,1212,1212,0
20240318,141000,293394421,1212,1212,1212,1212,0
20240318,140900,293394421,1212,1212,1212,1212,0
20240318,140800,293394421,1212,1212,1212,1212,0
20240318,140700,293394421,1212,1212,1212,1212,0
20240318,140600,293394421,1212,1212,1212,1212,0
20240318,140500,293394421,1212,1212,1212,1212,0
20240318,140400,293394421,1212,1212,1212,1212,0
20240318,140300,293394421,1212,1212,1212,1212,50
20240318,140200,293333821,1212,1212,1212,1212,0
20240318,140100,293333821,1212,1212,1212,1212,245
20240318,140000,293036881,1213,1212,1213,1212,6
20240318,135900,293029608,1213,1213,1213,1213,0
20240318,135800,293029608,1213,1213,1213,1213,0
20240318,135700,293029608,1213,1213,1213,1213,0
20240318,135600,293029608,1213,1213,1213,1213,0
20240318,135500,293029608,1213,1213,1213,1213,0
20240318,135400,293029608,1213,1213,1213,1213,20
20240318,135300,293005348,1213,1213,1213,1213,5
20240318,135200,292999283,1213,1213,1213,1213,434
20240318,135100,292472841,1214,1214,1214,1214,100
20240318,135000,292351441,1214,1214,1214,1214,0
20240318,134900,292351441,1214,1214,1214,1214,0
20240318,134800,292351441,1214,1214,1214,1214,1294
20240318,134700,290780525,1215,1215,1215,1215,0
20240318,134600,290780525,1215,1215,1215,1215,0
20240318,134500,290780525,1215,1215,1215,1215,0
20240318,134400,290780525,1215,1215,1215,1215,1
20240318,134300,290779310,1214,1214,1214,1214,300
20240318,134200,290415110,1215,1215,1215,1215,1
20240318,134100,290413895,1214,1214,1214,1214,0
20240318,134000,290413895,1214,1214,1214,1214,0
20240318,133900,290413895,1214,1214,1214,1214,80
20240318,133800,290316775,1214,1214,1214,1214,2
20240318,133700,290314347,1214,1214,1214,1214,0
20240318,133600,290314347,1214,1214,1214,1214,0
20240318,133500,290314347,1214,1214,1214,1214,0
20240318,133400,290314347,1214,1215,1215,1214,2
20240318,133300,290311918,1215,1215,1215,1214,1515
20240318,133200,288471349,1214,1214,1214,1214,220
20240318,133100,288204269,1214,1214,1214,1214,199
20240318,133000,287962683,1214,1214,1214,1214,1
20240318,132900,287961469,1215,1215,1215,1215,20
20240318,132800,287937169,1215,1215,1215,1215,0
20240318,132700,287937169,1215,1215,1215,1215,110
20240318,132600,287803519,1215,1215,1215,1215,1
20240318,132500,287802304,1215,1215,1215,1215,30
20240318,132400,287765854,1215,1214,1215,1214,823
20240318,132300,286766605,1214,1214,1214,1214,10
20240318,132200,286754465,1214,1214,1214,1214,57
20240318,132100,286685267,1214,1214,1214,1214,0
20240318,132000,286685267,1214,1214,1214,1214,0
20240318,131900,286685267,1214,1213,1214,1213,92
20240318,131800,286573669,1214,1214,1214,1214,0
20240318,131700,286573669,1214,1214,1214,1214,1290
20240318,131600,285007609,1214,1214,1214,1214,833
20240318,131500,283996347,1214,1214,1214,1214,200
20240318,131400,283753547,1214,1216,1216,1214,106
20240318,131300,283624751,1216,1216,1216,1216,0
20240318,131200,283624751,1216,1216,1216,1216,347
20240318,131100,283202799,1214,1213,1216,1213,5904
20240318,131000,276028063,1212,1212,1212,1212,300
20240318,130900,275664463,1209,1209,1209,1209,0
20240318,130800,275664463,1209,1210,1210,1209,4864
20240318,130700,269780017,1213,1213,1213,1213,600
20240318,130600,269052217,1212,1213,1216,1212,4905
20240318,130500,263107228,1215,1216,1216,1215,3172
20240318,130400,259253201,1216,1216,1216,1216,0
20240318,130300,259253201,1216,1216,1216,1216,50
20240318,130200,259192401,1216,1216,1216,1216,0
20240318,130100,259192401,1216,1216,1216,1216,0
20240318,130000,259192401,1216,1216,1216,1216,85
20240318,125900,259089041,1216,1215,1216,1215,1001
20240318,125800,257871826,1216,1216,1216,1216,0
20240318,125700,257871826,1216,1216,1216,1216,1070
20240318,125600,256570706,1217,1216,1217,1216,1056
20240318,125500,255286594,1216,1216,1216,1215,1401
20240318,125400,253583978,1216,1216,1216,1216,200
20240318,125300,253340778,1215,1215,1215,1215,261
20240318,125200,253023663,1216,1216,1216,1215,17
20240318,125100,253003005,1215,1215,1215,1215,1000
20240318,125000,251788005,1215,1215,1215,1215,1131
20240318,124900,250413840,1215,1215,1215,1215,491
20240318,124800,249817275,1215,1212,1215,1212,2
20240318,124700,249814848,1215,1215,1215,1215,0
20240318,124600,249814848,1215,1215,1215,1215,1508
20240318,124500,247982628,1215,1215,1215,1215,1010
20240318,124400,246755478,1214,1214,1214,1214,712
20240318,124300,245891110,1213,1213,1213,1213,400
20240318,124200,245405910,1213,1213,1213,1213,370
20240318,124100,244957100,1212,1212,1212,1212,458
20240318,124000,244402004,1212,1212,1212,1212,6100
20240318,123900,237008804,1213,1214,1214,1213,351
20240318,123800,236583040,1215,1215,1215,1215,0
20240318,123700,236583040,1215,1215,1215,1215,200
20240318,123600,236340040,1214,1214,1214,1214,221
20240318,123500,236071746,1215,1215,1215,1215,0
20240318,123400,236071746,1215,1215,1215,1215,0
20240318,123300,236071746,1215,1215,1215,1215,145
20240318,123200,235895571,1215,1216,1216,1215,201
20240318,123100,235651355,1215,1215,1215,1215,1740
20240318,123000,233537255,1215,1216,1216,1215,623
20240318,122900,232780088,1215,1215,1215,1215,1161
20240318,122800,231369473,1215,1215,1215,1215,867
20240318,122700,230316068,1214,1213,1214,1213,1958
20240318,122600,227940732,1213,1213,1213,1213,570
20240318,122500,227249322,1214,1214,1214,1214,1
20240318,122400,227248108,1213,1213,1213,1213,0
20240318,122300,227248108,1213,1214,1214,1213,202
20240318,122200,227002992,1214,1213,1214,1213,78
20240318,122100,226908376,1213,1213,1214,1213,140
20240318,122000,226738457,1213,1212,1213,1212,371
20240318,121900,226288804,1212,1212,1212,1212,545
20240318,121800,225628264,1212,1210,1212,1210,10000
20240318,121700,213515316,1210,1210,1210,1210,34
20240318,121600,213474176,1209,1209,1209,1209,33
20240318,121500,213434279,1210,1209,1210,1209,890
20240318,121400,212357419,1209,1208,1209,1208,806
20240318,121300,211383004,1208,1208,1209,1208,60
20240318,121200,211310523,1208,1208,1208,1208,340
20240318,121100,210899803,1208,1208,1208,1208,22
20240318,121000,210873227,1208,1208,1208,1208,0
20240318,120900,210873227,1208,1208,1208,1208,0
20240318,120800,210873227,1208,1208,1208,1208,0
20240318,120700,210873227,1208,1208,1208,1208,0
20240318,120600,210873227,1208,1208,1208,1208,2
20240318,120500,210870811,1205,1205,1205,1205,100
20240318,120400,210750311,1205,1205,1205,1205,0
20240318,120300,210750311,1205,1207,1207,1205,106
20240318,120200,210622579,1208,1207,1208,1207,68
20240318,120100,210540436,1205,1206,1208,1205,2152
20240318,120000,207941321,1207,1207,1207,1207,0
20240318,115900,207941321,1207,1207,1207,1207,0
20240318,115800,207941321,1207,1207,1207,1207,0
20240318,115700,207941321,1207,1207,1207,1207,0
20240318,115600,207941321,1207,1207,1207,1207,0
20240318,115500,207941321,1207,1207,1207,1207,1
20240318,115400,207940114,1207,1207,1207,1207,0
20240318,115300,207940114,1207,1207,1207,1207,9
20240318,115200,207929251,1206,1206,1208,1206,244
20240318,115100,207634933,1208,1206,1208,1206,4
20240318,115000,207630105,1207,1207,1207,1207,310
20240318,114900,207255935,1209,1209,1209,1209,0
20240318,114800,207255935,1209,1209,1209,1209,0
20240318,114700,207255935,1209,1209,1209,1209,100
20240318,114600,207135035,1209,1209,1209,1209,31
20240318,114500,207097556,1206,1206,1206,1206,0
20240318,114400,207097556,1206,1206,1206,1206,3
20240318,114300,207093938,1205,1205,1205,1205,22
20240318,114200,207067428,1205,1204,1205,1204,1979
20240318,114100,204682909,1205,1205,1205,1205,0
20240318,114000,204682909,1205,1205,1205,1205,0
20240318,113900,204682909,1205,1205,1205,1205,28
20240318,113800,204649169,1204,1204,1204,1204,1
20240318,113700,204647965,1204,1204,1204,1204,0
20240318,113600,204647965,1204,1204,1204,1204,0
20240318,113500,204647965,1204,1204,1204,1204,159
20240318,113400,204456529,1204,1204,1204,1204,650
20240318,113300,203673929,1204,1204,1204,1204,1
20240318,113200,203672725,1203,1203,1203,1203,100
20240318,113100,203552425,1203,1203,1203,1203,429
20240318,113000,203036338,1209,1207,1209,1207,1100
20240318,112900,201707871,1206,1206,1206,1206,0
20240318,112800,201707871,1206,1206,1206,1206,10
20240318,112700,201695811,1206,1206,1206,1206,0
20240318,112600,201695811,1206,1206,1206,1206,2181
20240318,112500,199065525,1206,1206,1206,1206,0
20240318,112400,199065525,1206,1206,1206,1206,0
20240318,112300,199065525,1206,1206,1206,1206,0
20240318,112200,199065525,1206,1206,1206,1206,0
20240318,112100,199065525,1206,1206,1206,1206,0
20240318,112000,199065525,1206,1206,1206,1206,0
20240318,111900,199065525,1206,1206,1206,1206,0
20240318,111800,199065525,1206,1206,1206,1206,0
20240318,111700,199065525,1206,1205,1206,1205,84
20240318,111600,198964258,1204,1202,1204,1202,1074
20240318,111500,197671575,1202,1202,1202,1202,83
20240318,111400,197571809,1202,1202,1202,1202,0
20240318,111300,197571809,1202,1202,1202,1202,0
20240318,111200,197571809,1202,1202,1202,1202,0
20240318,111100,197571809,1202,1202,1202,1202,995
20240318,111000,196375819,1204,1204,1204,1204,0
20240318,110900,196375819,1204,1204,1204,1204,4
20240318,110800,196371003,1204,1204,1204,1204,0
20240318,110700,196371003,1204,1204,1204,1204,0
20240318,110600,196371003,1204,1204,1204,1204,0
20240318,110500,196371003,1204,1204,1204,1204,0
20240318,110400,196371003,1204,1204,1204,1204,4
20240318,110300,196366187,1204,1204,1204,1204,0
20240318,110200,196366187,1204,1204,1204,1204,7
20240318,110100,196357759,1204,1204,1204,1204,0
20240318,110000,196357759,1204,1204,1204,1204,0
20240318,105900,196357759,1204,1204,1204,1204,0
20240318,105800,196357759,1204,1202,1204,1202,20
20240318,105700,196333681,1201,1201,1201,1201,50
20240318,105600,196273631,1201,1202,1202,1201,365
20240318,105500,195834902,1202,1204,1204,1202,2150
20240318,105400,193249085,1204,1204,1204,1204,1
20240318,105300,193247881,1205,1205,1205,1205,5
20240318,105200,193241856,1206,1206,1206,1206,0
20240318,105100,193241856,1206,1206,1206,1206,10
20240318,105000,193229796,1207,1207,1207,1207,0
20240318,104900,193229796,1207,1205,1207,1205,6
20240318,104800,193222563,1205,1205,1205,1205,1
20240318,104700,193221358,1202,1202,1202,1202,0
20240318,104600,193221358,1202,1202,1202,1202,63
20240318,104500,193145632,1204,1202,1204,1202,1697
20240318,104400,191105836,1202,1203,1203,1202,42
20240318,104300,191055311,1203,1204,1204,1203,9
20240318,104200,191044483,1204,1205,1205,1204,3
20240318,104100,191040870,1205,1203,1205,1203,100
20240318,104000,190920372,1205,1205,1205,1205,50
20240318,103900,190860122,1205,1205,1205,1205,0
20240318,103800,190860122,1205,1205,1205,1205,0
20240318,103700,190860122,1205,1205,1205,1205,0
20240318,103600,190860122,1205,1205,1205,1205,2
20240318,103500,190857712,1202,1202,1202,1202,0
20240318,103400,190857712,1202,1202,1202,1202,0
20240318,103300,190857712,1202,1202,1202,1202,0
20240318,103200,190857712,1202,1202,1205,1202,817
20240318,103100,189875672,1202,1204,1204,1202,1661
20240318,103000,187877290,1204,1205,1205,1204,490
20240318,102900,187286857,1206,1206,1206,1206,1200
20240318,102800,185839657,1207,1207,1207,1207,6
20240318,102700,185832415,1206,1206,1206,1206,2000
20240318,102600,183420415,1206,1206,1206,1206,150
20240318,102500,183239515,1207,1207,1207,1207,0
20240318,102400,183239515,1207,1207,1207,1207,0
20240318,102300,183239515,1207,1207,1207,1207,690
20240318,102200,182406685,1207,1207,1207,1207,1512
20240318,102100,180581701,1205,1206,1206,1205,450
20240318,102000,180039446,1206,1206,1206,1206,0
20240318,101900,180039446,1206,1206,1206,1206,0
20240318,101800,180039446,1206,1206,1206,1206,175
20240318,101700,179828396,1205,1205,1205,1205,1
20240318,101600,179827191,1206,1206,1206,1206,0
20240318,101500,179827191,1206,1204,1206,1204,2
20240318,101400,179824781,1206,1204,1206,1204,4
20240318,101300,179819963,1206,1204,1206,1204,48
20240318,101200,179762169,1205,1204,1205,1204,55
20240318,101100,179695941,1204,1204,1205,1204,1248
20240318,101000,178193115,1204,1204,1204,1204,57
20240318,100900,178124487,1203,1203,1203,1203,8
20240318,100800,178114863,1203,1205,1205,1203,3868
20240318,100700,173456681,1205,1206,1206,1205,363
20240318,100600,173019166,1205,1205,1205,1205,6
20240318,100500,173011936,1205,1205,1205,1205,10
20240318,100400,172999886,1206,1205,1206,1205,149
20240318,100300,172820334,1205,1206,1206,1205,38
20240318,100200,172774507,1206,1206,1206,1206,0
20240318,100100,172774507,1206,1206,1206,1206,0
20240318,100000,172774507,1206,1206,1206,1206,1
20240318,095900,172773301,1205,1205,1205,1205,0
20240318,095800,172773301,1205,1205,1205,1205,3
20240318,095700,172769686,1206,1205,1206,1205,109
20240318,095600,172638314,1205,1207,1207,1205,2185
20240318,095500,170004242,1207,1209,1209,1207,32
20240318,095400,169965556,1210,1209,1210,1209,7
20240318,095300,169957088,1207,1207,1207,1207,1
20240318,095200,169955881,1211,1211,1211,1211,0
20240318,095100,169955881,1211,1211,1211,1211,30
20240318,095000,169919551,1212,1212,1212,1212,0
20240318,094900,169919551,1212,1212,1212,1212,0
20240318,094800,169919551,1212,1212,1212,1212,1902
20240318,094700,167614327,1212,1213,1213,1207,603
20240318,094600,166885889,1213,1207,1214,1207,902
20240318,094500,165797162,1214,1214,1215,1214,50
20240318,094400,165736461,1214,1214,1214,1213,124
20240318,094300,165585947,1207,1212,1212,1207,62
20240318,094200,165511108,1206,1211,1212,1206,7331
20240318,094100,156659624,1211,1212,1212,1211,678
20240318,094000,155837893,1215,1215,1215,1215,0
20240318,093900,155837893,1215,1215,1215,1215,200
20240318,093800,155594893,1215,1215,1215,1215,0
20240318,093700,155594893,1215,1215,1215,1215,5001
20240318,093600,149518678,1215,1216,1216,1215,47
20240318,093500,149461553,1217,1217,1217,1217,11
20240318,093400,149448166,1217,1217,1217,1217,1321
20240318,093300,147840509,1217,1213,1217,1213,6458
20240318,093200,140003667,1213,1213,1213,1213,501
20240318,093100,139395954,1211,1208,1211,1208,14316
20240318,093000,122067698,1208,1208,1208,1208,3945
20240318,092900,117302138,1208,1208,1208,1207,79
20240318,092800,117206730,1210,1207,1210,1207,237
20240318,092700,116920668,1207,1207,1211,1207,1662
20240318,092600,114909033,1211,1211,1211,1211,1
20240318,092500,114907822,1206,1211,1211,1206,1661
20240318,092400,112900741,1207,1208,1208,1207,2401
20240318,092300,110002487,1213,1213,1213,1213,0
20240318,092200,110002487,1213,1213,1213,1213,389
20240318,092100,109530630,1213,1213,1213,1206,25515
20240318,092000,78718316,1213,1215,1215,1210,6785
20240318,091900,70487341,1214,1215,1220,1214,5437
20240318,091800,63877039,1217,1213,1218,1213,8053
20240318,091700,54094659,1213,1213,1215,1210,4077
20240318,091600,49157777,1213,1209,1214,1209,3411
20240318,091500,45030803,1209,1203,1209,1203,12780
20240318,091400,29611053,1204,1203,1204,1202,736
20240318,091300,28725256,1203,1201,1206,1201,6283
20240318,091200,21160111,1199,1199,1202,1199,1668
20240318,091100,19157470,1197,1193,1198,1193,5462
20240318,091000,12629241,1193,1191,1193,1190,1994
20240318,090900,10251174,1192,1191,1192,1189,1288
20240318,090800,8716546,1191,1191,1191,1191,0
20240318,090700,8716546,1191,1188,1191,1188,10
20240318,090600,8704663,1188,1188,1188,1188,9
20240318,090500,8693971,1187,1181,1188,1181,1368
20240318,090400,7075302,1188,1188,1188,1188,200
20240318,090300,6837702,1192,1192,1192,1192,1
20240318,090200,6836510,1188,1188,1188,1188,1529
20240318,090100,5020058,1189,1189,1189,1189,245
20240318,090000,4728753,1192,1189,1192,1189,3777