KissMeData/011300/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185500,1466726746,1252,1252,1252,1252,3403
20240318,185400,1466726746,1252,1252,1252,1252,0
20240318,185300,1466726746,1252,1252,1252,1252,0
20240318,185200,1466726746,1252,1252,1252,1252,0
20240318,185100,1466726746,1252,1252,1252,1252,0
20240318,185000,1466726746,1252,1252,1252,1252,0
20240318,184900,1466726746,1252,1252,1252,1252,0
20240318,184800,1466726746,1252,1252,1252,1252,0
20240318,184700,1466726746,1252,1252,1252,1252,0
20240318,184600,1466726746,1252,1252,1252,1252,0
20240318,184500,1466726746,1252,1252,1252,1252,0
20240318,184400,1466726746,1252,1252,1252,1252,0
20240318,184300,1466726746,1252,1252,1252,1252,0
20240318,184200,1466726746,1252,1252,1252,1252,0
20240318,184100,1466726746,1252,1252,1252,1252,0
20240318,184000,1466726746,1252,1252,1252,1252,0
20240318,183900,1466726746,1252,1252,1252,1252,0
20240318,183800,1466726746,1252,1252,1252,1252,0
20240318,183700,1466726746,1252,1252,1252,1252,0
20240318,183600,1466726746,1252,1252,1252,1252,0
20240318,183500,1466726746,1252,1252,1252,1252,0
20240318,183400,1466726746,1252,1252,1252,1252,0
20240318,183300,1466726746,1252,1252,1252,1252,0
20240318,183200,1466726746,1252,1252,1252,1252,0
20240318,183100,1466726746,1252,1252,1252,1252,0
20240318,183000,1466726746,1252,1252,1252,1252,0
20240318,182900,1466726746,1252,1252,1252,1252,0
20240318,182800,1466726746,1252,1252,1252,1252,0
20240318,182700,1466726746,1252,1252,1252,1252,0
20240318,182600,1466726746,1252,1252,1252,1252,0
20240318,182500,1466726746,1252,1252,1252,1252,3403
20240318,182400,1466726746,1252,1252,1252,1252,0
20240318,182300,1466726746,1252,1252,1252,1252,0
20240318,182200,1466726746,1252,1252,1252,1252,0
20240318,182100,1466726746,1252,1252,1252,1252,0
20240318,182000,1466726746,1252,1252,1252,1252,0
20240318,181900,1466726746,1252,1252,1252,1252,0
20240318,181800,1466726746,1252,1252,1252,1252,0
20240318,181700,1466726746,1252,1252,1252,1252,0
20240318,181600,1466726746,1252,1252,1252,1252,0
20240318,181500,1466726746,1252,1252,1252,1252,0
20240318,181400,1466726746,1252,1252,1252,1252,0
20240318,181300,1466726746,1252,1252,1252,1252,0
20240318,181200,1466726746,1252,1252,1252,1252,0
20240318,181100,1466726746,1252,1252,1252,1252,0
20240318,181000,1466726746,1252,1252,1252,1252,0
20240318,180900,1466726746,1252,1252,1252,1252,0
20240318,180800,1466726746,1252,1252,1252,1252,0
20240318,180700,1466726746,1252,1252,1252,1252,0
20240318,180600,1466726746,1252,1252,1252,1252,0
20240318,180500,1466726746,1252,1252,1252,1252,0
20240318,180400,1466726746,1252,1252,1252,1252,0
20240318,180300,1466726746,1252,1252,1252,1252,0
20240318,180200,1466726746,1252,1252,1252,1252,0
20240318,180100,1466726746,1252,1252,1252,1252,0
20240318,180000,1466726746,1252,1252,1252,1252,0
20240318,175900,1466726746,1252,1252,1252,1252,0
20240318,175800,1466726746,1252,1252,1252,1252,0
20240318,175700,1466726746,1252,1252,1252,1252,0
20240318,175600,1466726746,1252,1252,1252,1252,0
20240318,175500,1466726746,1252,1252,1252,1252,3403
20240318,175400,1466726746,1252,1252,1252,1252,0
20240318,175300,1466726746,1252,1252,1252,1252,0
20240318,175200,1466726746,1252,1252,1252,1252,0
20240318,175100,1466726746,1252,1252,1252,1252,0
20240318,175000,1466726746,1252,1252,1252,1252,0
20240318,174900,1466726746,1252,1252,1252,1252,0
20240318,174800,1466726746,1252,1252,1252,1252,0
20240318,174700,1466726746,1252,1252,1252,1252,0
20240318,174600,1466726746,1252,1252,1252,1252,0
20240318,174500,1466726746,1252,1252,1252,1252,0
20240318,174400,1466726746,1252,1252,1252,1252,0
20240318,174300,1466726746,1252,1252,1252,1252,0
20240318,174200,1466726746,1252,1252,1252,1252,0
20240318,174100,1466726746,1252,1252,1252,1252,0
20240318,174000,1466726746,1252,1252,1252,1252,0
20240318,173900,1466726746,1252,1252,1252,1252,0
20240318,173800,1466726746,1252,1252,1252,1252,0
20240318,173700,1466726746,1252,1252,1252,1252,0
20240318,173600,1466726746,1252,1252,1252,1252,0
20240318,173500,1466726746,1252,1252,1252,1252,0
20240318,173400,1466726746,1252,1252,1252,1252,0
20240318,173300,1466726746,1252,1252,1252,1252,0
20240318,173200,1466726746,1252,1252,1252,1252,0
20240318,173100,1466726746,1252,1252,1252,1252,0
20240318,173000,1466726746,1252,1252,1252,1252,0
20240318,172900,1466726746,1252,1252,1252,1252,0
20240318,172800,1466726746,1252,1252,1252,1252,0
20240318,172700,1466726746,1252,1252,1252,1252,0
20240318,172600,1466726746,1252,1252,1252,1252,0
20240318,172500,1466726746,1252,1252,1252,1252,3403
20240318,172400,1466726746,1252,1252,1252,1252,0
20240318,172300,1466726746,1252,1252,1252,1252,0
20240318,172200,1466726746,1252,1252,1252,1252,0
20240318,172100,1466726746,1252,1252,1252,1252,0
20240318,172000,1466726746,1252,1252,1252,1252,0
20240318,171900,1466726746,1252,1252,1252,1252,0
20240318,171800,1466726746,1252,1252,1252,1252,0
20240318,171700,1466726746,1252,1252,1252,1252,0
20240318,171600,1466726746,1252,1252,1252,1252,0
20240318,171500,1466726746,1252,1252,1252,1252,0
20240318,171400,1466726746,1252,1252,1252,1252,0
20240318,171300,1466726746,1252,1252,1252,1252,0
20240318,171200,1466726746,1252,1252,1252,1252,0
20240318,171100,1466726746,1252,1252,1252,1252,0
20240318,171000,1466726746,1252,1252,1252,1252,0
20240318,170900,1466726746,1252,1252,1252,1252,0
20240318,170800,1466726746,1252,1252,1252,1252,0
20240318,170700,1466726746,1252,1252,1252,1252,0
20240318,170600,1466726746,1252,1252,1252,1252,0
20240318,170500,1466726746,1252,1252,1252,1252,0
20240318,170400,1466726746,1252,1252,1252,1252,0
20240318,170300,1466726746,1252,1252,1252,1252,0
20240318,170200,1466726746,1252,1252,1252,1252,0
20240318,170100,1466726746,1252,1252,1252,1252,0
20240318,170000,1466726746,1252,1252,1252,1252,0
20240318,165900,1466726746,1252,1252,1252,1252,0
20240318,165800,1466726746,1252,1252,1252,1252,0
20240318,165700,1466726746,1252,1252,1252,1252,0
20240318,165600,1466726746,1252,1252,1252,1252,0
20240318,165500,1466726746,1252,1252,1252,1252,3403
20240318,165400,1466726746,1252,1252,1252,1252,0
20240318,165300,1466726746,1252,1252,1252,1252,0
20240318,165200,1466726746,1252,1252,1252,1252,0
20240318,165100,1466726746,1252,1252,1252,1252,0
20240318,165000,1466726746,1252,1252,1252,1252,0
20240318,164900,1466726746,1252,1252,1252,1252,0
20240318,164800,1466726746,1252,1252,1252,1252,0
20240318,164700,1466726746,1252,1252,1252,1252,0
20240318,164600,1466726746,1252,1252,1252,1252,0
20240318,164500,1466726746,1252,1252,1252,1252,0
20240318,164400,1466726746,1252,1252,1252,1252,0
20240318,164300,1466726746,1252,1252,1252,1252,0
20240318,164200,1466726746,1252,1252,1252,1252,0
20240318,164100,1466726746,1252,1252,1252,1252,0
20240318,164000,1466726746,1252,1252,1252,1252,0
20240318,163900,1466726746,1252,1252,1252,1252,0
20240318,163800,1466726746,1252,1252,1252,1252,0
20240318,163700,1466726746,1252,1252,1252,1252,0
20240318,163600,1466726746,1252,1252,1252,1252,0
20240318,163500,1466726746,1252,1252,1252,1252,0
20240318,163400,1466726746,1252,1252,1252,1252,0
20240318,163300,1466726746,1252,1252,1252,1252,0
20240318,163200,1466726746,1252,1252,1252,1252,0
20240318,163100,1466726746,1252,1252,1252,1252,0
20240318,163000,1466726746,1252,1252,1252,1252,0
20240318,162900,1466726746,1252,1252,1252,1252,0
20240318,162800,1466726746,1252,1252,1252,1252,0
20240318,162700,1466726746,1252,1252,1252,1252,0
20240318,162600,1466726746,1252,1252,1252,1252,0
20240318,162500,1466726746,1252,1252,1252,1252,3403
20240318,162400,1466726746,1252,1252,1252,1252,0
20240318,162300,1466726746,1252,1252,1252,1252,0
20240318,162200,1466726746,1252,1252,1252,1252,0
20240318,162100,1466726746,1252,1252,1252,1252,0
20240318,162000,1466726746,1252,1252,1252,1252,0
20240318,161900,1466726746,1252,1252,1252,1252,0
20240318,161800,1466726746,1252,1252,1252,1252,0
20240318,161700,1466726746,1252,1252,1252,1252,0
20240318,161600,1466726746,1252,1252,1252,1252,0
20240318,161500,1466726746,1252,1252,1252,1252,0
20240318,161400,1466726746,1252,1252,1252,1252,0
20240318,161300,1466726746,1252,1252,1252,1252,0
20240318,161200,1466726746,1252,1252,1252,1252,0
20240318,161100,1466726746,1252,1252,1252,1252,0
20240318,161000,1466726746,1252,1252,1252,1252,0
20240318,160900,1466726746,1252,1252,1252,1252,0
20240318,160800,1466726746,1252,1252,1252,1252,0
20240318,160700,1466726746,1252,1252,1252,1252,0
20240318,160600,1466726746,1252,1252,1252,1252,0
20240318,160500,1466726746,1252,1252,1252,1252,0
20240318,160400,1466726746,1252,1252,1252,1252,0
20240318,160300,1466726746,1252,1252,1252,1252,0
20240318,160200,1466726746,1252,1252,1252,1252,0
20240318,160100,1466726746,1252,1252,1252,1252,0
20240318,160000,1466726746,1252,1252,1252,1252,0
20240318,155900,1466726746,1252,1252,1252,1252,0
20240318,155800,1466726746,1252,1252,1252,1252,0
20240318,155700,1466726746,1252,1252,1252,1252,0
20240318,155600,1466726746,1252,1252,1252,1252,0
20240318,155500,1466726746,1252,1252,1252,1252,3403
20240318,155400,1466726746,1252,1252,1252,1252,0
20240318,155300,1466726746,1252,1252,1252,1252,0
20240318,155200,1466726746,1252,1252,1252,1252,0
20240318,155100,1466726746,1252,1252,1252,1252,0
20240318,155000,1466726746,1252,1252,1252,1252,0
20240318,154900,1466726746,1252,1252,1252,1252,0
20240318,154800,1466726746,1252,1252,1252,1252,0
20240318,154700,1466726746,1252,1252,1252,1252,0
20240318,154600,1466726746,1252,1252,1252,1252,0
20240318,154500,1466726746,1252,1252,1252,1252,0
20240318,154400,1466726746,1252,1252,1252,1252,0
20240318,154300,1466726746,1252,1252,1252,1252,0
20240318,154200,1466726746,1252,1252,1252,1252,0
20240318,154100,1466726746,1252,1252,1252,1252,0
20240318,154000,1466726746,1252,1252,1252,1252,0
20240318,153900,1466726746,1252,1252,1252,1252,0
20240318,153800,1466726746,1252,1252,1252,1252,0
20240318,153700,1466726746,1252,1252,1252,1252,0
20240318,153600,1466726746,1252,1252,1252,1252,0
20240318,153500,1466726746,1252,1252,1252,1252,0
20240318,153400,1466726746,1252,1252,1252,1252,0
20240318,153300,1466726746,1252,1252,1252,1252,0
20240318,153200,1466726746,1252,1252,1252,1252,0
20240318,153100,1466726746,1252,1252,1252,1252,0
20240318,153000,1466726746,1252,1252,1252,1252,3403
20240318,152900,1462466190,1254,1254,1254,1254,0
20240318,152800,1462466190,1254,1254,1254,1254,0
20240318,152700,1462466190,1254,1254,1254,1254,0
20240318,152600,1462466190,1254,1254,1254,1254,0
20240318,152500,1462466190,1254,1254,1254,1254,0
20240318,152400,1462466190,1254,1254,1254,1254,0
20240318,152300,1462466190,1254,1254,1254,1254,0
20240318,152200,1462466190,1254,1254,1254,1254,0
20240318,152100,1462466190,1254,1254,1254,1254,0
20240318,152000,1462466190,1254,1254,1254,1254,0
20240318,151900,1462466190,1254,1248,1260,1231,3681
20240318,151800,1457872025,1232,1236,1236,1232,1113
20240318,151700,1456498413,1250,1235,1250,1235,5368
20240318,151600,1449847644,1235,1235,1235,1235,101
20240318,151500,1449722909,1228,1231,1231,1228,3548
20240318,151400,1445361775,1231,1231,1231,1231,21
20240318,151300,1445335924,1235,1231,1235,1231,21
20240318,151200,1445310041,1235,1235,1235,1235,8
20240318,151100,1445300161,1232,1235,1235,1232,515
20240318,151000,1444664181,1235,1235,1236,1233,335
20240318,150900,1444251092,1235,1235,1235,1235,3
20240318,150800,1444247387,1236,1232,1236,1232,197
20240318,150700,1444004489,1232,1230,1232,1230,461
20240318,150600,1443436697,1230,1231,1231,1229,2563
20240318,150500,1440284151,1232,1229,1232,1229,2464
20240318,150400,1437255880,1225,1227,1227,1225,5069
20240318,150300,1431042844,1227,1228,1229,1226,11398
20240318,150200,1417056250,1229,1229,1229,1228,1759
20240318,150100,1414895159,1229,1236,1236,1229,5065
20240318,150000,1408668577,1230,1229,1230,1229,1500
20240318,145900,1406824077,1229,1231,1231,1229,8300
20240318,145800,1396621423,1230,1230,1230,1230,14
20240318,145700,1396604203,1230,1235,1236,1229,15650
20240318,145600,1377359875,1235,1235,1235,1235,176
20240318,145500,1377142515,1235,1235,1235,1235,1038
20240318,145400,1375860585,1235,1235,1235,1235,0
20240318,145300,1375860585,1235,1235,1235,1235,1
20240318,145200,1375859350,1230,1234,1234,1230,2438
20240318,145100,1372852609,1235,1230,1235,1230,306
20240318,145000,1372476209,1236,1236,1236,1236,147
20240318,144900,1372294517,1236,1231,1236,1230,2116
20240318,144800,1369688274,1231,1231,1231,1231,0
20240318,144700,1369688274,1231,1231,1231,1231,503
20240318,144600,1369069081,1231,1232,1232,1231,4608
20240318,144500,1363394395,1233,1233,1233,1233,617
20240318,144400,1362633634,1236,1236,1236,1236,0
20240318,144300,1362633634,1236,1236,1236,1236,18
20240318,144200,1362611386,1236,1239,1239,1235,503
20240318,144100,1361990172,1233,1233,1233,1233,907
20240318,144000,1360871841,1240,1235,1240,1233,2582
20240318,143900,1357681219,1235,1236,1236,1235,1182
20240318,143800,1356221448,1240,1240,1240,1240,50
20240318,143700,1356159448,1241,1240,1241,1240,100
20240318,143600,1356035358,1241,1241,1241,1240,350
20240318,143500,1355601018,1241,1238,1241,1238,1119
20240318,143400,1354215507,1238,1238,1238,1238,100
20240318,143300,1354091707,1233,1236,1236,1233,5373
20240318,143200,1347460867,1236,1238,1238,1236,282
20240318,143100,1347112027,1239,1238,1239,1238,2316
20240318,143000,1344242554,1239,1238,1239,1238,541
20240318,142900,1343572340,1239,1239,1239,1239,503
20240318,142800,1342949123,1239,1239,1239,1239,6
20240318,142700,1342941689,1239,1239,1239,1239,0
20240318,142600,1342941689,1239,1239,1239,1239,0
20240318,142500,1342941689,1239,1239,1239,1239,0
20240318,142400,1342941689,1239,1239,1239,1239,0
20240318,142300,1342941689,1239,1231,1242,1231,3026
20240318,142200,1339191923,1231,1232,1232,1231,1065
20240318,142100,1337879897,1235,1235,1235,1235,21
20240318,142000,1337853962,1235,1235,1235,1235,81
20240318,141900,1337753927,1235,1235,1235,1235,0
20240318,141800,1337753927,1235,1235,1235,1235,0
20240318,141700,1337753927,1235,1233,1235,1233,3197
20240318,141600,1333809498,1231,1231,1231,1231,1463
20240318,141500,1332008545,1233,1233,1233,1233,0
20240318,141400,1332008545,1233,1233,1233,1233,503
20240318,141300,1331388346,1231,1231,1231,1231,105
20240318,141200,1331259091,1231,1231,1231,1231,9978
20240318,141100,1318976173,1231,1230,1231,1230,510
20240318,141000,1318348813,1228,1230,1230,1228,10045
20240318,140900,1305998329,1231,1231,1231,1231,803
20240318,140800,1305009836,1231,1231,1231,1230,3166
20240318,140700,1301112914,1231,1231,1231,1231,0
20240318,140600,1301112914,1231,1231,1231,1231,2
20240318,140500,1301110452,1231,1231,1231,1231,0
20240318,140400,1301110452,1231,1232,1232,1231,3351
20240318,140300,1296984401,1232,1239,1239,1232,21460
20240318,140200,1270517734,1235,1235,1235,1235,0
20240318,140100,1270517734,1235,1239,1239,1235,3885
20240318,140000,1265705759,1235,1235,1235,1235,1500
20240318,135900,1263853259,1240,1240,1240,1240,154
20240318,135800,1263662299,1240,1235,1240,1235,1215
20240318,135700,1262155774,1240,1235,1240,1235,1659
20240318,135600,1260106904,1240,1240,1240,1240,1
20240318,135500,1260105664,1234,1236,1236,1234,4073
20240318,135400,1255075085,1243,1240,1243,1236,510
20240318,135300,1254442651,1240,1243,1243,1240,120
20240318,135200,1254293848,1240,1243,1243,1240,101
20240318,135100,1254168605,1243,1240,1243,1240,2307
20240318,135000,1251305844,1240,1240,1240,1240,3
20240318,134900,1251302124,1240,1240,1240,1240,0
20240318,134800,1251302124,1240,1240,1240,1240,51
20240318,134700,1251238884,1240,1240,1240,1240,0
20240318,134600,1251238884,1240,1242,1242,1240,1795
20240318,134500,1249012994,1240,1240,1240,1240,451
20240318,134400,1248453754,1240,1240,1240,1240,62
20240318,134300,1248376874,1240,1237,1240,1235,986
20240318,134200,1247155424,1237,1236,1237,1236,320
20240318,134100,1246759754,1237,1239,1240,1237,2605
20240318,134000,1243532864,1240,1240,1240,1240,2
20240318,133900,1243530384,1240,1240,1240,1240,1100
20240318,133800,1242166384,1240,1241,1241,1240,1001
20240318,133700,1240924144,1241,1233,1241,1231,1760
20240318,133600,1238754946,1241,1241,1241,1241,1
20240318,133500,1238753705,1241,1240,1241,1240,709
20240318,133400,1237874544,1240,1239,1240,1239,2083
20240318,133300,1235293110,1240,1240,1240,1240,0
20240318,133200,1235293110,1240,1234,1240,1234,2049
20240318,133100,1232755988,1234,1235,1235,1230,4719
20240318,133000,1226941959,1234,1234,1234,1234,0
20240318,132900,1226941959,1234,1234,1234,1234,0
20240318,132800,1226941959,1234,1240,1240,1234,3356
20240318,132700,1222780543,1240,1236,1240,1236,4059
20240318,132600,1217755613,1236,1236,1236,1235,229
20240318,132500,1217472598,1236,1236,1236,1236,0
20240318,132400,1217472598,1236,1235,1236,1231,3718
20240318,132300,1212890427,1234,1234,1234,1234,0
20240318,132200,1212890427,1234,1235,1235,1234,158
20240318,132100,1212695437,1235,1235,1235,1235,0
20240318,132000,1212695437,1235,1235,1235,1235,2662
20240318,131900,1209407867,1236,1235,1236,1235,2472
20240318,131800,1206354904,1235,1235,1235,1235,0
20240318,131700,1206354904,1235,1235,1235,1235,208
20240318,131600,1206098024,1233,1233,1233,1233,0
20240318,131500,1206098024,1233,1232,1233,1232,1330
20240318,131400,1204458264,1232,1230,1232,1228,377
20240318,131300,1203994352,1228,1234,1234,1228,11032
20240318,131200,1190409967,1235,1240,1240,1234,3993
20240318,131100,1185481988,1235,1235,1240,1235,5791
20240318,131000,1178328587,1235,1240,1240,1235,251
20240318,130900,1178018597,1240,1236,1240,1234,1349
20240318,130800,1176352510,1236,1236,1236,1236,490
20240318,130700,1175746870,1236,1237,1237,1236,31
20240318,130600,1175708533,1237,1233,1237,1233,3815
20240318,130500,1170992084,1236,1236,1236,1236,17
20240318,130400,1170971072,1236,1236,1236,1236,0
20240318,130300,1170971072,1236,1236,1236,1236,20
20240318,130200,1170946352,1232,1232,1232,1232,1075
20240318,130100,1169621952,1236,1230,1236,1230,2501
20240318,130000,1166545716,1236,1236,1236,1236,5
20240318,125900,1166539536,1230,1236,1236,1230,5005
20240318,125800,1160379329,1236,1236,1236,1236,207
20240318,125700,1160123477,1236,1235,1236,1235,800
20240318,125600,1159134926,1236,1236,1236,1236,102
20240318,125500,1159008854,1236,1236,1236,1236,211
20240318,125400,1158748058,1236,1236,1236,1236,577
20240318,125300,1158034886,1236,1235,1236,1233,3451
20240318,125200,1153778274,1235,1236,1236,1235,432
20240318,125100,1153244749,1237,1237,1237,1233,1485
20240318,125000,1151412096,1237,1232,1237,1232,331
20240318,124900,1151002734,1232,1239,1239,1232,10005
20240318,124800,1138631419,1239,1245,1245,1239,12461
20240318,124700,1123161599,1245,1245,1245,1245,0
20240318,124600,1123161599,1245,1247,1248,1245,4039
20240318,124500,1118130160,1248,1248,1248,1248,6
20240318,124400,1118122672,1248,1247,1248,1246,1701
20240318,124300,1116002383,1248,1247,1248,1247,522
20240318,124200,1115351149,1248,1248,1248,1248,35
20240318,124100,1115307469,1248,1248,1248,1248,0
20240318,124000,1115307469,1248,1249,1249,1248,3322
20240318,123900,1111159747,1250,1250,1250,1250,1127
20240318,123800,1109750997,1250,1250,1250,1250,15
20240318,123700,1109732247,1250,1250,1250,1250,1514
20240318,123600,1107839747,1250,1250,1250,1250,1000
20240318,123500,1106589747,1250,1250,1250,1250,119
20240318,123400,1106440997,1249,1249,1249,1249,0
20240318,123300,1106440997,1249,1249,1249,1249,300
20240318,123200,1106066297,1248,1250,1252,1248,1750
20240318,123100,1103880117,1250,1250,1250,1250,550
20240318,123000,1103192617,1252,1252,1252,1252,1
20240318,122900,1103191365,1248,1250,1250,1248,350
20240318,122800,1102754348,1251,1251,1251,1251,5
20240318,122700,1102748093,1252,1252,1252,1252,0
20240318,122600,1102748093,1252,1252,1252,1252,6
20240318,122500,1102740581,1248,1250,1250,1248,1000
20240318,122400,1101492535,1250,1250,1250,1250,165
20240318,122300,1101286285,1250,1250,1250,1250,1433
20240318,122200,1099495035,1249,1250,1250,1249,575
20240318,122100,1098776855,1250,1250,1250,1250,1303
20240318,122000,1097148105,1252,1252,1252,1252,839
20240318,121900,1096097677,1252,1252,1252,1252,5
20240318,121800,1096091417,1252,1251,1252,1250,4945
20240318,121700,1089908392,1253,1253,1253,1253,33
20240318,121600,1089867043,1253,1252,1253,1251,468
20240318,121500,1089281327,1252,1252,1252,1252,0
20240318,121400,1089281327,1252,1254,1254,1252,3120
20240318,121300,1085375051,1254,1253,1254,1253,1107
20240318,121200,1083987118,1255,1255,1255,1255,38
20240318,121100,1083939428,1253,1256,1256,1253,45
20240318,121000,1083882962,1256,1254,1256,1254,293
20240318,120900,1083515247,1254,1256,1257,1254,1818
20240318,120800,1081233825,1256,1260,1260,1256,2838
20240318,120700,1077666508,1260,1260,1260,1260,7
20240318,120600,1077657688,1261,1261,1261,1261,50
20240318,120500,1077594638,1260,1260,1260,1260,503
20240318,120400,1076960858,1260,1260,1260,1260,200
20240318,120300,1076708858,1260,1260,1260,1258,1156
20240318,120200,1075253098,1260,1258,1260,1258,30
20240318,120100,1075215354,1260,1260,1260,1260,556
20240318,120000,1074514794,1260,1257,1260,1257,83
20240318,115900,1074410454,1257,1257,1257,1257,321
20240318,115800,1074006957,1260,1260,1260,1260,0
20240318,115700,1074006957,1260,1260,1260,1260,83
20240318,115600,1073902377,1260,1260,1260,1260,87
20240318,115500,1073792757,1260,1260,1260,1260,8
20240318,115400,1073782677,1260,1260,1260,1260,161
20240318,115300,1073579817,1257,1260,1260,1257,1400
20240318,115200,1071818817,1260,1260,1260,1260,0
20240318,115100,1071818817,1260,1261,1262,1259,2174
20240318,115000,1069078501,1261,1259,1261,1259,575
20240318,114900,1068353702,1259,1255,1259,1255,1054
20240318,114800,1067029147,1254,1254,1254,1254,222
20240318,114700,1066750759,1253,1253,1253,1253,1
20240318,114600,1066749506,1253,1253,1253,1253,1335
20240318,114500,1065076751,1253,1253,1254,1253,1066
20240318,114400,1063741052,1253,1252,1253,1252,5020
20240318,114300,1057452867,1252,1252,1252,1252,1
20240318,114200,1057451615,1253,1253,1253,1253,2179
20240318,114100,1054721328,1253,1253,1253,1253,24
20240318,114000,1054691256,1254,1255,1256,1253,100
20240318,113900,1054565848,1255,1255,1255,1255,906
20240318,113800,1053428818,1255,1253,1255,1253,2881
20240318,113700,1049814405,1253,1253,1254,1253,685
20240318,113600,1048956091,1253,1252,1253,1252,211
20240318,113500,1048691785,1252,1252,1252,1252,217
20240318,113400,1048420101,1252,1251,1252,1251,2751
20240318,113300,1044975869,1251,1244,1251,1244,1885
20240318,113200,1042627201,1243,1243,1243,1243,81
20240318,113100,1042526518,1244,1245,1245,1244,200
20240318,113000,1042277618,1246,1246,1247,1246,367
20240318,112900,1041820174,1246,1245,1246,1241,2968
20240318,112800,1038127754,1241,1245,1246,1241,3300
20240318,112700,1034018510,1245,1246,1246,1241,1940
20240318,112600,1031605070,1246,1245,1246,1245,661
20240318,112500,1030781814,1245,1242,1245,1242,2250
20240318,112400,1027982826,1241,1241,1241,1241,0
20240318,112300,1027982826,1241,1241,1242,1241,846
20240318,112200,1026932340,1240,1239,1240,1239,200
20240318,112100,1026684440,1238,1239,1239,1238,1666
20240318,112000,1024621832,1239,1240,1242,1239,313
20240318,111900,1024233712,1238,1238,1238,1238,400
20240318,111800,1023738512,1238,1244,1244,1238,326
20240318,111700,1023334363,1244,1244,1244,1244,200
20240318,111600,1023085563,1244,1244,1244,1244,146
20240318,111500,1022903939,1244,1244,1244,1244,0
20240318,111400,1022903939,1244,1239,1244,1239,805
20240318,111300,1021903759,1233,1241,1243,1233,5505
20240318,111200,1015086282,1242,1240,1242,1240,734
20240318,111100,1014175213,1240,1237,1240,1237,1468
20240318,111000,1012356618,1236,1236,1236,1233,1509
20240318,110900,1010493424,1236,1233,1236,1233,2880
20240318,110800,1006940052,1233,1231,1233,1231,6668
20240318,110700,998730371,1231,1230,1231,1230,231
20240318,110600,998446217,1224,1231,1231,1224,5100
20240318,110500,992196076,1231,1231,1231,1231,781
20240318,110400,991234665,1231,1231,1231,1231,0
20240318,110300,991234665,1231,1226,1231,1225,1254
20240318,110200,989697815,1225,1224,1225,1224,214
20240318,110100,989435679,1220,1220,1220,1220,0
20240318,110000,989435679,1220,1224,1224,1214,22969
20240318,105900,961464400,1225,1223,1225,1223,1743
20240318,105800,959330225,1229,1221,1229,1221,1028
20240318,105700,958071593,1221,1221,1221,1221,379
20240318,105600,957608834,1221,1221,1221,1220,5449
20240318,105500,950960937,1219,1228,1228,1219,16183
20240318,105400,931199754,1230,1230,1232,1230,2380
20240318,105300,928272344,1230,1227,1230,1227,3166
20240318,105200,924379664,1230,1225,1230,1224,3000
20240318,105100,920695542,1225,1230,1230,1225,1533
20240318,105000,918812352,1230,1230,1230,1229,5185
20240318,104900,912436022,1230,1222,1230,1221,12624
20240318,104800,897001304,1223,1224,1224,1221,29462
20240318,104700,861009024,1224,1225,1226,1224,2479
20240318,104600,857973906,1226,1225,1226,1223,4920
20240318,104500,851949753,1225,1229,1230,1224,5917
20240318,104400,844699857,1230,1230,1230,1230,1343
20240318,104300,843047967,1228,1228,1228,1228,468
20240318,104200,842473263,1225,1220,1225,1220,12403
20240318,104100,827328161,1220,1224,1224,1220,2526
20240318,104000,824241343,1220,1229,1229,1217,21831
20240318,103900,797563955,1229,1231,1231,1229,430
20240318,103800,797035075,1229,1232,1232,1229,9010
20240318,103700,785952855,1230,1232,1232,1230,300
20240318,103600,785583725,1232,1231,1232,1231,1112
20240318,103500,784213853,1225,1236,1236,1225,5929
20240318,103400,776932812,1236,1234,1236,1234,3704
20240318,103300,772361874,1234,1233,1234,1233,152
20240318,103200,772174357,1233,1233,1233,1233,1806
20240318,103100,769947559,1233,1233,1233,1221,6071
20240318,103000,762499121,1231,1238,1240,1231,15929
20240318,102900,742831902,1240,1244,1244,1239,2522
20240318,102800,739704130,1244,1244,1244,1244,72
20240318,102700,739614562,1244,1244,1244,1244,863
20240318,102600,738540990,1244,1242,1244,1242,910
20240318,102500,737409432,1242,1242,1242,1238,8898
20240318,102400,726385973,1244,1245,1245,1240,3314
20240318,102300,722260573,1240,1241,1245,1240,12760
20240318,102200,706380524,1241,1238,1241,1237,10074
20240318,102100,693901287,1239,1228,1239,1216,8291
20240318,102000,683749446,1228,1245,1245,1211,40675
20240318,101900,633695803,1244,1259,1267,1244,42778
20240318,101800,580122544,1262,1259,1262,1257,2676
20240318,101700,576755554,1259,1265,1265,1257,18810
20240318,101600,553069255,1260,1265,1265,1260,12637
20240318,101500,537136685,1264,1268,1274,1263,8935
20240318,101400,525834916,1269,1273,1273,1269,1776
20240318,101300,523574676,1273,1268,1273,1268,1011
20240318,101200,522287723,1268,1280,1280,1268,17148
20240318,101100,500488413,1280,1280,1280,1280,250
20240318,101000,500168413,1280,1280,1280,1280,123
20240318,100900,500010973,1280,1280,1280,1280,89
20240318,100800,499897053,1280,1280,1280,1280,410
20240318,100700,499372253,1280,1278,1280,1275,4565
20240318,100600,493545072,1282,1282,1282,1282,213
20240318,100500,493272006,1282,1281,1282,1281,405
20240318,100400,492753196,1281,1280,1281,1280,570
20240318,100300,492023350,1280,1276,1280,1276,902
20240318,100200,490868804,1275,1275,1275,1275,11
20240318,100100,490854779,1273,1274,1274,1273,1510
20240318,100000,488931514,1274,1274,1274,1274,126
20240318,095900,488770990,1273,1273,1273,1273,822
20240318,095800,487724584,1273,1272,1275,1272,306
20240318,095700,487334742,1271,1271,1271,1271,2355
20240318,095600,484341537,1264,1265,1265,1264,400
20240318,095500,483835837,1264,1272,1272,1258,10899
20240318,095400,470093012,1261,1270,1272,1261,15757
20240318,095300,450173806,1270,1280,1280,1264,19771
20240318,095200,425107364,1280,1280,1280,1280,10
20240318,095100,425094564,1276,1277,1277,1276,1100
20240318,095000,423690954,1281,1281,1281,1281,0
20240318,094900,423690954,1281,1275,1281,1275,1004
20240318,094800,422410830,1275,1275,1280,1269,4546
20240318,094700,416632989,1284,1275,1284,1275,4873
20240318,094600,410406271,1275,1279,1279,1269,18220
20240318,094500,387261543,1279,1278,1279,1276,12419
20240318,094400,371413471,1276,1286,1286,1273,9536
20240318,094300,359251395,1281,1281,1283,1280,11890
20240318,094200,344002832,1281,1288,1288,1281,941
20240318,094100,342795855,1288,1282,1288,1282,152
20240318,094000,342600085,1293,1296,1296,1280,19005
20240318,093900,318255920,1285,1298,1298,1285,9793
20240318,093800,305640934,1298,1290,1298,1290,1695
20240318,093700,303452544,1291,1299,1299,1291,1728
20240318,093600,301221273,1300,1298,1300,1298,51
20240318,093500,301154976,1292,1295,1295,1291,3047
20240318,093400,297218875,1294,1297,1297,1290,42088
20240318,093300,242846890,1297,1304,1304,1297,41436
20240318,093200,188987023,1304,1304,1304,1304,643
20240318,093100,188148551,1305,1305,1305,1304,1001
20240318,093000,186842247,1305,1307,1307,1305,364
20240318,092900,186366877,1307,1308,1308,1305,731
20240318,092800,185410990,1308,1307,1308,1307,182
20240318,092700,185173096,1308,1307,1308,1305,1364
20240318,092600,183390418,1307,1307,1307,1305,2031
20240318,092500,180735907,1308,1308,1308,1308,1019
20240318,092400,179403055,1308,1308,1308,1308,9
20240318,092300,179391283,1308,1308,1308,1308,100
20240318,092200,179260483,1308,1305,1308,1305,8492
20240318,092100,168178393,1306,1310,1311,1306,7283
20240318,092000,158655582,1311,1309,1311,1309,1635
20240318,091900,156514063,1309,1309,1309,1309,646
20240318,091800,155668449,1308,1312,1312,1308,12540
20240318,091700,139246343,1312,1310,1313,1310,1265
20240318,091600,137588698,1313,1311,1313,1310,35
20240318,091500,137542817,1311,1308,1313,1308,112
20240318,091400,137395897,1313,1316,1320,1308,21631
20240318,091300,109015574,1316,1317,1320,1316,1372
20240318,091200,107208575,1320,1320,1320,1320,6
20240318,091100,107200655,1322,1321,1322,1321,539
20240318,091000,106488188,1324,1324,1324,1324,42
20240318,090900,106432580,1324,1316,1324,1316,1030
20240318,090800,105077092,1316,1311,1316,1311,1485
20240318,090700,103125778,1311,1328,1328,1311,30400
20240318,090600,63033370,1337,1330,1337,1326,19609
20240318,090500,37000353,1331,1331,1331,1331,0
20240318,090400,37000353,1331,1332,1332,1331,6447
20240318,090300,28417196,1332,1333,1333,1332,878
20240318,090200,27246827,1345,1345,1345,1345,0
20240318,090100,27246827,1345,1325,1345,1325,5462
20240318,090000,19953780,1328,1345,1345,1328,15006