KissMeData/018000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190300,7868424564,1124,1124,1124,1124,42619
20240318,190200,7868424564,1124,1124,1124,1124,0
20240318,190100,7868424564,1124,1124,1124,1124,0
20240318,190000,7868424564,1124,1124,1124,1124,0
20240318,185900,7868424564,1124,1124,1124,1124,0
20240318,185800,7868424564,1124,1124,1124,1124,0
20240318,185700,7868424564,1124,1124,1124,1124,0
20240318,185600,7868424564,1124,1124,1124,1124,0
20240318,185500,7868424564,1124,1124,1124,1124,0
20240318,185400,7868424564,1124,1124,1124,1124,0
20240318,185300,7868424564,1124,1124,1124,1124,0
20240318,185200,7868424564,1124,1124,1124,1124,0
20240318,185100,7868424564,1124,1124,1124,1124,0
20240318,185000,7868424564,1124,1124,1124,1124,0
20240318,184900,7868424564,1124,1124,1124,1124,0
20240318,184800,7868424564,1124,1124,1124,1124,0
20240318,184700,7868424564,1124,1124,1124,1124,0
20240318,184600,7868424564,1124,1124,1124,1124,0
20240318,184500,7868424564,1124,1124,1124,1124,0
20240318,184400,7868424564,1124,1124,1124,1124,0
20240318,184300,7868424564,1124,1124,1124,1124,0
20240318,184200,7868424564,1124,1124,1124,1124,0
20240318,184100,7868424564,1124,1124,1124,1124,0
20240318,184000,7868424564,1124,1124,1124,1124,0
20240318,183900,7868424564,1124,1124,1124,1124,0
20240318,183800,7868424564,1124,1124,1124,1124,0
20240318,183700,7868424564,1124,1124,1124,1124,0
20240318,183600,7868424564,1124,1124,1124,1124,0
20240318,183500,7868424564,1124,1124,1124,1124,0
20240318,183400,7868424564,1124,1124,1124,1124,0
20240318,183300,7868424564,1124,1124,1124,1124,42619
20240318,183200,7868424564,1124,1124,1124,1124,0
20240318,183100,7868424564,1124,1124,1124,1124,0
20240318,183000,7868424564,1124,1124,1124,1124,0
20240318,182900,7868424564,1124,1124,1124,1124,0
20240318,182800,7868424564,1124,1124,1124,1124,0
20240318,182700,7868424564,1124,1124,1124,1124,0
20240318,182600,7868424564,1124,1124,1124,1124,0
20240318,182500,7868424564,1124,1124,1124,1124,0
20240318,182400,7868424564,1124,1124,1124,1124,0
20240318,182300,7868424564,1124,1124,1124,1124,0
20240318,182200,7868424564,1124,1124,1124,1124,0
20240318,182100,7868424564,1124,1124,1124,1124,0
20240318,182000,7868424564,1124,1124,1124,1124,0
20240318,181900,7868424564,1124,1124,1124,1124,0
20240318,181800,7868424564,1124,1124,1124,1124,0
20240318,181700,7868424564,1124,1124,1124,1124,0
20240318,181600,7868424564,1124,1124,1124,1124,0
20240318,181500,7868424564,1124,1124,1124,1124,0
20240318,181400,7868424564,1124,1124,1124,1124,0
20240318,181300,7868424564,1124,1124,1124,1124,0
20240318,181200,7868424564,1124,1124,1124,1124,0
20240318,181100,7868424564,1124,1124,1124,1124,0
20240318,181000,7868424564,1124,1124,1124,1124,0
20240318,180900,7868424564,1124,1124,1124,1124,0
20240318,180800,7868424564,1124,1124,1124,1124,0
20240318,180700,7868424564,1124,1124,1124,1124,0
20240318,180600,7868424564,1124,1124,1124,1124,0
20240318,180500,7868424564,1124,1124,1124,1124,0
20240318,180400,7868424564,1124,1124,1124,1124,0
20240318,180300,7868424564,1124,1124,1124,1124,42619
20240318,180200,7868424564,1124,1124,1124,1124,0
20240318,180100,7868424564,1124,1124,1124,1124,0
20240318,180000,7868424564,1124,1124,1124,1124,0
20240318,175900,7868424564,1124,1124,1124,1124,0
20240318,175800,7868424564,1124,1124,1124,1124,0
20240318,175700,7868424564,1124,1124,1124,1124,0
20240318,175600,7868424564,1124,1124,1124,1124,0
20240318,175500,7868424564,1124,1124,1124,1124,0
20240318,175400,7868424564,1124,1124,1124,1124,0
20240318,175300,7868424564,1124,1124,1124,1124,0
20240318,175200,7868424564,1124,1124,1124,1124,0
20240318,175100,7868424564,1124,1124,1124,1124,0
20240318,175000,7868424564,1124,1124,1124,1124,0
20240318,174900,7868424564,1124,1124,1124,1124,0
20240318,174800,7868424564,1124,1124,1124,1124,0
20240318,174700,7868424564,1124,1124,1124,1124,0
20240318,174600,7868424564,1124,1124,1124,1124,0
20240318,174500,7868424564,1124,1124,1124,1124,0
20240318,174400,7868424564,1124,1124,1124,1124,0
20240318,174300,7868424564,1124,1124,1124,1124,0
20240318,174200,7868424564,1124,1124,1124,1124,0
20240318,174100,7868424564,1124,1124,1124,1124,0
20240318,174000,7868424564,1124,1124,1124,1124,0
20240318,173900,7868424564,1124,1124,1124,1124,0
20240318,173800,7868424564,1124,1124,1124,1124,0
20240318,173700,7868424564,1124,1124,1124,1124,0
20240318,173600,7868424564,1124,1124,1124,1124,0
20240318,173500,7868424564,1124,1124,1124,1124,0
20240318,173400,7868424564,1124,1124,1124,1124,0
20240318,173300,7868424564,1124,1124,1124,1124,42619
20240318,173200,7868424564,1124,1124,1124,1124,0
20240318,173100,7868424564,1124,1124,1124,1124,0
20240318,173000,7868424564,1124,1124,1124,1124,0
20240318,172900,7868424564,1124,1124,1124,1124,0
20240318,172800,7868424564,1124,1124,1124,1124,0
20240318,172700,7868424564,1124,1124,1124,1124,0
20240318,172600,7868424564,1124,1124,1124,1124,0
20240318,172500,7868424564,1124,1124,1124,1124,0
20240318,172400,7868424564,1124,1124,1124,1124,0
20240318,172300,7868424564,1124,1124,1124,1124,0
20240318,172200,7868424564,1124,1124,1124,1124,0
20240318,172100,7868424564,1124,1124,1124,1124,0
20240318,172000,7868424564,1124,1124,1124,1124,0
20240318,171900,7868424564,1124,1124,1124,1124,0
20240318,171800,7868424564,1124,1124,1124,1124,0
20240318,171700,7868424564,1124,1124,1124,1124,0
20240318,171600,7868424564,1124,1124,1124,1124,0
20240318,171500,7868424564,1124,1124,1124,1124,0
20240318,171400,7868424564,1124,1124,1124,1124,0
20240318,171300,7868424564,1124,1124,1124,1124,0
20240318,171200,7868424564,1124,1124,1124,1124,0
20240318,171100,7868424564,1124,1124,1124,1124,0
20240318,171000,7868424564,1124,1124,1124,1124,0
20240318,170900,7868424564,1124,1124,1124,1124,0
20240318,170800,7868424564,1124,1124,1124,1124,0
20240318,170700,7868424564,1124,1124,1124,1124,0
20240318,170600,7868424564,1124,1124,1124,1124,0
20240318,170500,7868424564,1124,1124,1124,1124,0
20240318,170400,7868424564,1124,1124,1124,1124,0
20240318,170300,7868424564,1124,1124,1124,1124,42619
20240318,170200,7868424564,1124,1124,1124,1124,0
20240318,170100,7868424564,1124,1124,1124,1124,0
20240318,170000,7868424564,1124,1124,1124,1124,0
20240318,165900,7868424564,1124,1124,1124,1124,0
20240318,165800,7868424564,1124,1124,1124,1124,0
20240318,165700,7868424564,1124,1124,1124,1124,0
20240318,165600,7868424564,1124,1124,1124,1124,0
20240318,165500,7868424564,1124,1124,1124,1124,0
20240318,165400,7868424564,1124,1124,1124,1124,0
20240318,165300,7868424564,1124,1124,1124,1124,0
20240318,165200,7868424564,1124,1124,1124,1124,0
20240318,165100,7868424564,1124,1124,1124,1124,0
20240318,165000,7868424564,1124,1124,1124,1124,0
20240318,164900,7868424564,1124,1124,1124,1124,0
20240318,164800,7868424564,1124,1124,1124,1124,0
20240318,164700,7868424564,1124,1124,1124,1124,0
20240318,164600,7868424564,1124,1124,1124,1124,0
20240318,164500,7868424564,1124,1124,1124,1124,0
20240318,164400,7868424564,1124,1124,1124,1124,0
20240318,164300,7868424564,1124,1124,1124,1124,0
20240318,164200,7868424564,1124,1124,1124,1124,0
20240318,164100,7868424564,1124,1124,1124,1124,0
20240318,164000,7868424564,1124,1124,1124,1124,0
20240318,163900,7868424564,1124,1124,1124,1124,0
20240318,163800,7868424564,1124,1124,1124,1124,0
20240318,163700,7868424564,1124,1124,1124,1124,0
20240318,163600,7868424564,1124,1124,1124,1124,0
20240318,163500,7868424564,1124,1124,1124,1124,0
20240318,163400,7868424564,1124,1124,1124,1124,0
20240318,163300,7868424564,1124,1124,1124,1124,42619
20240318,163200,7868424564,1124,1124,1124,1124,0
20240318,163100,7868424564,1124,1124,1124,1124,0
20240318,163000,7868424564,1124,1124,1124,1124,0
20240318,162900,7868424564,1124,1124,1124,1124,0
20240318,162800,7868424564,1124,1124,1124,1124,0
20240318,162700,7868424564,1124,1124,1124,1124,0
20240318,162600,7868424564,1124,1124,1124,1124,0
20240318,162500,7868424564,1124,1124,1124,1124,0
20240318,162400,7868424564,1124,1124,1124,1124,0
20240318,162300,7868424564,1124,1124,1124,1124,0
20240318,162200,7868424564,1124,1124,1124,1124,0
20240318,162100,7868424564,1124,1124,1124,1124,0
20240318,162000,7868424564,1124,1124,1124,1124,0
20240318,161900,7868424564,1124,1124,1124,1124,0
20240318,161800,7868424564,1124,1124,1124,1124,0
20240318,161700,7868424564,1124,1124,1124,1124,0
20240318,161600,7868424564,1124,1124,1124,1124,0
20240318,161500,7868424564,1124,1124,1124,1124,0
20240318,161400,7868424564,1124,1124,1124,1124,0
20240318,161300,7868424564,1124,1124,1124,1124,0
20240318,161200,7868424564,1124,1124,1124,1124,0
20240318,161100,7868424564,1124,1124,1124,1124,0
20240318,161000,7868424564,1124,1124,1124,1124,0
20240318,160900,7868424564,1124,1124,1124,1124,0
20240318,160800,7868424564,1124,1124,1124,1124,0
20240318,160700,7868424564,1124,1124,1124,1124,0
20240318,160600,7868424564,1124,1124,1124,1124,0
20240318,160500,7868424564,1124,1124,1124,1124,0
20240318,160400,7868424564,1124,1124,1124,1124,0
20240318,160300,7868424564,1124,1124,1124,1124,42619
20240318,160200,7868424564,1124,1124,1124,1124,0
20240318,160100,7868424564,1124,1124,1124,1124,0
20240318,160000,7868424564,1124,1124,1124,1124,0
20240318,155900,7868424564,1124,1124,1124,1124,0
20240318,155800,7868424564,1124,1124,1124,1124,0
20240318,155700,7868424564,1124,1124,1124,1124,0
20240318,155600,7868424564,1124,1124,1124,1124,0
20240318,155500,7868424564,1124,1124,1124,1124,0
20240318,155400,7868424564,1124,1124,1124,1124,0
20240318,155300,7868424564,1124,1124,1124,1124,0
20240318,155200,7868424564,1124,1124,1124,1124,0
20240318,155100,7868424564,1124,1124,1124,1124,0
20240318,155000,7868424564,1124,1124,1124,1124,0
20240318,154900,7868424564,1124,1124,1124,1124,0
20240318,154800,7868424564,1124,1124,1124,1124,0
20240318,154700,7868424564,1124,1124,1124,1124,0
20240318,154600,7868424564,1124,1124,1124,1124,0
20240318,154500,7868424564,1124,1124,1124,1124,0
20240318,154400,7868424564,1124,1124,1124,1124,0
20240318,154300,7868424564,1124,1124,1124,1124,0
20240318,154200,7868424564,1124,1124,1124,1124,0
20240318,154100,7868424564,1124,1124,1124,1124,0
20240318,154000,7868424564,1124,1124,1124,1124,0
20240318,153900,7868424564,1124,1124,1124,1124,0
20240318,153800,7868424564,1124,1124,1124,1124,0
20240318,153700,7868424564,1124,1124,1124,1124,0
20240318,153600,7868424564,1124,1124,1124,1124,0
20240318,153500,7868424564,1124,1124,1124,1124,0
20240318,153400,7868424564,1124,1124,1124,1124,0
20240318,153300,7868424564,1124,1124,1124,1124,42619
20240318,153200,7868424564,1124,1124,1124,1124,0
20240318,153100,7868424564,1124,1124,1124,1124,0
20240318,153000,7868424564,1124,1124,1124,1124,42619
20240318,152900,7820520808,1120,1120,1120,1120,0
20240318,152800,7820520808,1120,1120,1120,1120,0
20240318,152700,7820520808,1120,1120,1120,1120,0
20240318,152600,7820520808,1120,1120,1120,1120,0
20240318,152500,7820520808,1120,1120,1120,1120,0
20240318,152400,7820520808,1120,1120,1120,1120,0
20240318,152300,7820520808,1120,1120,1120,1120,0
20240318,152200,7820520808,1120,1120,1120,1120,0
20240318,152100,7820520808,1120,1120,1120,1120,0
20240318,152000,7820520808,1120,1120,1120,1120,0
20240318,151900,7820520808,1120,1119,1120,1118,14495
20240318,151800,7804296198,1119,1116,1119,1116,8476
20240318,151700,7794823525,1116,1113,1116,1112,8813
20240318,151600,7785008669,1113,1115,1115,1113,6086
20240318,151500,7778228357,1116,1114,1118,1114,3759
20240318,151400,7774030112,1116,1112,1116,1112,2468
20240318,151300,7771278261,1112,1112,1112,1111,2446
20240318,151200,7768558809,1112,1112,1115,1111,4081
20240318,151100,7764014648,1112,1115,1115,1112,6161
20240318,151000,7757153238,1115,1116,1118,1114,2789
20240318,150900,7754040140,1116,1117,1117,1115,3751
20240318,150800,7749854449,1116,1115,1117,1115,1638
20240318,150700,7748027557,1114,1113,1114,1110,5120
20240318,150600,7742326055,1109,1112,1112,1109,10693
20240318,150500,7730451063,1112,1113,1114,1112,1381
20240318,150400,7728914883,1113,1110,1115,1110,7794
20240318,150300,7720250178,1110,1110,1110,1109,14454
20240318,150200,7704218272,1110,1110,1112,1109,6795
20240318,150100,7696678386,1110,1110,1110,1109,2422
20240318,150000,7693991408,1109,1113,1113,1109,15402
20240318,145900,7676892750,1113,1115,1116,1112,3754
20240318,145800,7672711319,1115,1115,1115,1113,2224
20240318,145700,7670232275,1116,1115,1116,1113,4469
20240318,145600,7665253637,1115,1113,1115,1113,1703
20240318,145500,7663358196,1113,1114,1114,1113,1245
20240318,145400,7661972306,1114,1113,1116,1113,2007
20240318,145300,7659737730,1114,1114,1114,1114,1043
20240318,145200,7658575828,1113,1114,1117,1113,4709
20240318,145100,7653323813,1114,1114,1118,1113,3675
20240318,145000,7649230064,1113,1113,1114,1111,6877
20240318,144900,7641580174,1113,1113,1113,1112,764
20240318,144800,7640730078,1113,1113,1113,1111,2701
20240318,144700,7637727461,1113,1117,1117,1112,2716
20240318,144600,7634702138,1117,1112,1117,1112,881
20240318,144500,7633722224,1111,1113,1113,1111,8059
20240318,144400,7624766987,1113,1118,1118,1113,789
20240318,144300,7623888283,1118,1118,1118,1112,773
20240318,144200,7623028042,1111,1115,1118,1111,2017
20240318,144100,7620781438,1112,1111,1115,1111,1370
20240318,144000,7619257589,1115,1110,1115,1110,806
20240318,143900,7618361747,1109,1111,1113,1109,11431
20240318,143800,7605660845,1111,1110,1111,1110,1568
20240318,143700,7603920313,1110,1109,1113,1109,5188
20240318,143600,7598155661,1110,1110,1110,1110,1048
20240318,143500,7596992381,1111,1113,1113,1111,1239
20240318,143400,7595615630,1111,1111,1115,1111,15963
20240318,143300,7577878546,1110,1115,1116,1110,2229
20240318,143200,7575395742,1115,1115,1116,1115,1489
20240318,143100,7573734994,1115,1114,1116,1110,9284
20240318,143000,7563385176,1110,1109,1115,1109,5851
20240318,142900,7556876862,1108,1109,1109,1107,3797
20240318,142800,7552670665,1109,1109,1110,1108,9587
20240318,142700,7542039109,1109,1108,1112,1107,8933
20240318,142600,7532141815,1107,1108,1108,1107,3658
20240318,142500,7528091009,1107,1108,1114,1107,1222
20240318,142400,7526736954,1115,1109,1115,1107,4712
20240318,142300,7521506169,1107,1110,1110,1107,554
20240318,142200,7520892861,1110,1107,1110,1105,5477
20240318,142100,7514834238,1107,1106,1107,1106,20561
20240318,142000,7492093347,1106,1107,1110,1106,9333
20240318,141900,7481744297,1108,1111,1111,1106,11623
20240318,141800,7468871381,1111,1115,1122,1111,7260
20240318,141700,7460786705,1115,1105,1122,1105,33620
20240318,141600,7423527816,1110,1110,1110,1110,0
20240318,141500,7423527816,1110,1111,1111,1110,353
20240318,141400,7423135653,1110,1116,1116,1110,34040
20240318,141300,7385290656,1116,1116,1116,1115,1471
20240318,141200,7383649273,1117,1119,1119,1117,7812
20240318,141100,7374913874,1119,1119,1122,1118,3986
20240318,141000,7370456206,1119,1119,1122,1119,637
20240318,140900,7369743335,1118,1118,1121,1116,5063
20240318,140800,7364081507,1117,1118,1118,1117,1964
20240318,140700,7361887215,1118,1118,1118,1117,3060
20240318,140600,7358466435,1117,1121,1121,1117,7213
20240318,140500,7350402655,1119,1121,1121,1119,1020
20240318,140400,7349260706,1122,1122,1122,1121,666
20240318,140300,7348513696,1123,1121,1123,1121,1202
20240318,140200,7347165563,1122,1122,1122,1121,565
20240318,140100,7346531870,1126,1120,1126,1119,793
20240318,140000,7345643065,1120,1121,1121,1118,6998
20240318,135900,7337810632,1120,1121,1121,1120,1300
20240318,135800,7336354157,1119,1120,1124,1119,2036
20240318,135700,7334074286,1120,1123,1123,1120,10936
20240318,135600,7321810531,1123,1124,1124,1123,2948
20240318,135500,7318498797,1124,1125,1125,1124,4936
20240318,135400,7312949029,1125,1126,1126,1125,788
20240318,135300,7312062209,1125,1125,1125,1124,967
20240318,135200,7310974336,1125,1127,1127,1125,804
20240318,135100,7310069165,1127,1131,1131,1127,4051
20240318,135000,7305487684,1125,1127,1131,1125,101
20240318,134900,7305373675,1124,1127,1127,1124,677
20240318,134800,7304612160,1127,1128,1128,1126,1687
20240318,134700,7302712161,1131,1132,1132,1127,8036
20240318,134600,7293643781,1132,1130,1132,1130,6100
20240318,134500,7286743470,1126,1126,1126,1125,468
20240318,134400,7286216910,1126,1130,1131,1126,391
20240318,134300,7285775130,1130,1130,1130,1130,1243
20240318,134200,7284370540,1131,1128,1131,1128,120
20240318,134100,7284234923,1132,1129,1132,1127,8533
20240318,134000,7274590087,1128,1128,1129,1128,410
20240318,133900,7274127201,1127,1127,1127,1124,2094
20240318,133800,7271769915,1125,1125,1126,1125,5339
20240318,133700,7265762356,1126,1122,1127,1117,4364
20240318,133600,7260866136,1123,1124,1127,1123,2273
20240318,133500,7258313391,1124,1123,1124,1123,3372
20240318,133400,7254524756,1123,1117,1123,1112,43428
20240318,133300,7205821656,1117,1116,1117,1116,8287
20240318,133200,7196572056,1115,1118,1118,1111,16180
20240318,133100,7178539157,1118,1123,1123,1118,7161
20240318,133000,7170528300,1124,1119,1124,1118,2193
20240318,132900,7168069805,1119,1120,1120,1119,4721
20240318,132800,7162784615,1120,1120,1121,1120,1922
20240318,132700,7160630108,1123,1121,1125,1119,8656
20240318,132600,7150915640,1121,1124,1125,1119,10155
20240318,132500,7139543724,1124,1121,1127,1121,2264
20240318,132400,7136995805,1121,1124,1124,1120,2434
20240318,132300,7134267415,1124,1126,1126,1118,23644
20240318,132200,7107746379,1126,1126,1127,1126,1008
20240318,132100,7106611024,1126,1128,1128,1126,13257
20240318,132000,7091670056,1128,1129,1130,1128,171
20240318,131900,7091476968,1128,1128,1131,1127,11770
20240318,131800,7078196459,1128,1130,1130,1128,1754
20240318,131700,7076215588,1131,1131,1131,1131,160
20240318,131600,7076034628,1130,1131,1131,1130,1003
20240318,131500,7074901236,1131,1130,1131,1130,1576
20240318,131400,7073119730,1130,1131,1131,1129,213
20240318,131300,7072878879,1131,1130,1131,1130,350
20240318,131200,7072483274,1130,1130,1130,1128,69
20240318,131100,7072405404,1130,1127,1130,1127,2589
20240318,131000,7069482815,1130,1131,1131,1127,10531
20240318,130900,7057594111,1131,1132,1132,1131,3378
20240318,130800,7053772786,1133,1133,1133,1132,3966
20240318,130700,7049282460,1133,1133,1133,1133,11327
20240318,130600,7036448969,1136,1133,1136,1133,2879
20240318,130500,7033186862,1133,1133,1133,1133,593
20240318,130400,7032514993,1133,1136,1136,1133,12716
20240318,130300,7018074510,1136,1136,1136,1136,67
20240318,130200,7017998398,1136,1135,1136,1134,493
20240318,130100,7017438986,1135,1135,1136,1135,121
20240318,130000,7017301650,1135,1135,1140,1134,5399
20240318,125900,7011177492,1136,1135,1140,1135,706
20240318,125800,7010376161,1135,1135,1135,1135,880
20240318,125700,7009377361,1134,1135,1135,1133,3452
20240318,125600,7005461251,1135,1135,1135,1135,870
20240318,125500,7004473801,1134,1137,1137,1134,2558
20240318,125400,7001570209,1137,1137,1137,1136,9875
20240318,125300,6990342676,1137,1137,1137,1137,774
20240318,125200,6989462638,1137,1140,1140,1137,1839
20240318,125100,6987369684,1140,1145,1145,1140,5222
20240318,125000,6981406157,1145,1145,1145,1145,259
20240318,124900,6981109602,1145,1145,1145,1145,748
20240318,124800,6980253142,1145,1144,1146,1144,1066
20240318,124700,6979032535,1143,1146,1146,1142,893
20240318,124600,6978012691,1146,1143,1146,1143,2628
20240318,124500,6975002822,1146,1143,1146,1142,3821
20240318,124400,6970639226,1147,1143,1147,1142,1110
20240318,124300,6969370453,1143,1146,1146,1143,5312
20240318,124200,6963282961,1147,1145,1147,1145,1576
20240318,124100,6961475830,1145,1143,1145,1143,245
20240318,124000,6961195739,1143,1139,1143,1139,5897
20240318,123900,6954469739,1139,1139,1140,1137,6964
20240318,123800,6946549537,1140,1140,1140,1139,289
20240318,123700,6946220160,1140,1140,1140,1140,148
20240318,123600,6946051440,1140,1140,1140,1140,126
20240318,123500,6945907800,1135,1140,1140,1135,154
20240318,123400,6945732644,1140,1142,1143,1134,4518
20240318,123300,6940574792,1143,1147,1147,1142,648
20240318,123200,6939833319,1147,1147,1147,1142,17
20240318,123100,6939813838,1146,1146,1146,1144,1374
20240318,123000,6938239738,1147,1147,1147,1147,170
20240318,122900,6938044748,1141,1135,1141,1134,36715
20240318,122800,6896322178,1137,1136,1137,1134,3106
20240318,122700,6892798914,1137,1137,1137,1136,1353
20240318,122600,6891260561,1137,1138,1138,1137,4258
20240318,122500,6886417988,1139,1139,1140,1139,11026
20240318,122400,6873859338,1139,1142,1143,1139,7090
20240318,122300,6865772117,1143,1147,1147,1143,3602
20240318,122200,6861652188,1147,1144,1148,1144,866
20240318,122100,6860661421,1148,1143,1149,1143,2534
20240318,122000,6857755232,1143,1143,1146,1143,2419
20240318,121900,6854990259,1143,1149,1149,1143,1972
20240318,121800,6852734059,1149,1144,1149,1144,9893
20240318,121700,6841380651,1148,1150,1150,1142,3193
20240318,121600,6837733504,1150,1152,1152,1139,9028
20240318,121500,6827404499,1152,1151,1152,1147,12559
20240318,121400,6812964594,1149,1142,1152,1142,20341
20240318,121300,6789611519,1141,1138,1141,1137,7697
20240318,121200,6780853859,1139,1139,1139,1139,309
20240318,121100,6780501908,1139,1139,1139,1139,8006
20240318,121000,6771383074,1141,1140,1141,1139,508
20240318,120900,6770803656,1140,1140,1140,1139,2196
20240318,120800,6768300296,1140,1136,1140,1136,1503
20240318,120700,6766589890,1136,1134,1137,1134,4197
20240318,120600,6761825292,1134,1133,1134,1133,2824
20240318,120500,6758625590,1134,1132,1135,1130,7299
20240318,120400,6750370386,1132,1133,1133,1132,480
20240318,120300,6749827001,1133,1133,1133,1133,525
20240318,120200,6749232176,1135,1132,1135,1132,4627
20240318,120100,6743980831,1135,1134,1135,1133,1168
20240318,120000,6742656106,1134,1135,1135,1134,482
20240318,115900,6742109508,1137,1131,1137,1131,3180
20240318,115800,6738498285,1127,1130,1130,1127,4575
20240318,115700,6733335476,1131,1130,1131,1127,2651
20240318,115600,6730344524,1127,1135,1135,1125,5919
20240318,115500,6723660237,1135,1136,1136,1135,232
20240318,115400,6723396877,1132,1136,1136,1132,1113
20240318,115300,6722132698,1132,1131,1136,1131,4034
20240318,115200,6717558160,1130,1127,1137,1127,1955
20240318,115100,6715347879,1126,1127,1130,1124,17369
20240318,115000,6695775410,1127,1130,1139,1127,9982
20240318,114900,6684503594,1128,1139,1140,1128,21746
20240318,114800,6659880370,1139,1141,1141,1139,2866
20240318,114700,6656612067,1141,1142,1142,1141,48
20240318,114600,6656557254,1141,1133,1141,1133,650
20240318,114500,6655817430,1139,1137,1139,1133,6364
20240318,114400,6648596989,1137,1138,1138,1137,664
20240318,114300,6647841606,1137,1137,1137,1137,3490
20240318,114200,6643873476,1138,1144,1145,1138,6063
20240318,114100,6636962611,1142,1140,1142,1138,650
20240318,114000,6636221495,1140,1140,1144,1140,89
20240318,113900,6636119687,1137,1145,1145,1137,870
20240318,113800,6635125681,1145,1137,1145,1136,3133
20240318,113700,6631553680,1135,1138,1141,1135,7610
20240318,113600,6622896150,1138,1139,1139,1135,1228
20240318,113500,6621497490,1135,1139,1139,1135,4163
20240318,113400,6616770877,1139,1139,1144,1137,5458
20240318,113300,6610559369,1139,1141,1146,1137,2357
20240318,113200,6607874110,1140,1139,1147,1137,11724
20240318,113100,6594463895,1139,1137,1139,1135,9237
20240318,113000,6583976703,1139,1140,1140,1135,8982
20240318,112900,6573762616,1140,1149,1149,1140,25312
20240318,112800,6544846031,1149,1149,1149,1147,2955
20240318,112700,6541455165,1149,1153,1155,1149,4872
20240318,112600,6535842294,1153,1156,1156,1153,2406
20240318,112500,6533064655,1155,1151,1156,1150,4496
20240318,112400,6527879178,1150,1157,1157,1150,688
20240318,112300,6527086849,1157,1153,1157,1152,6302
20240318,112200,6519814204,1153,1154,1155,1152,2287
20240318,112100,6517175206,1153,1150,1153,1147,12573
20240318,112000,6502708646,1149,1150,1150,1148,2675
20240318,111900,6499635314,1150,1151,1151,1150,3302
20240318,111800,6495834742,1153,1149,1153,1149,3897
20240318,111700,6491349397,1149,1149,1149,1149,609
20240318,111600,6490649656,1153,1153,1153,1148,871
20240318,111500,6489645638,1153,1147,1153,1147,2755
20240318,111400,6486483455,1147,1149,1150,1147,2679
20240318,111300,6483407777,1149,1154,1154,1149,8356
20240318,111200,6473803073,1155,1150,1157,1150,210
20240318,111100,6473560129,1150,1155,1157,1149,13098
20240318,111000,6458478294,1155,1156,1156,1154,1544
20240318,110900,6456693951,1157,1157,1158,1156,2784
20240318,110800,6453474781,1156,1157,1158,1156,8126
20240318,110700,6444074645,1157,1157,1158,1157,2693
20240318,110600,6440957550,1158,1152,1158,1151,4597
20240318,110500,6435657898,1153,1153,1158,1151,10908
20240318,110400,6423100958,1153,1159,1163,1153,3827
20240318,110300,6418675922,1164,1167,1167,1160,1260
20240318,110200,6417212075,1162,1157,1170,1156,2839
20240318,110100,6413913498,1157,1149,1174,1149,11166
20240318,110000,6400916326,1149,1149,1153,1149,13168
20240318,105900,6385782212,1149,1152,1155,1148,12908
20240318,105800,6370934977,1150,1162,1162,1150,29083
20240318,105700,6337319673,1162,1166,1166,1162,7531
20240318,105600,6328557156,1166,1170,1172,1165,18588
20240318,105500,6306859551,1172,1173,1173,1168,6610
20240318,105400,6299129155,1174,1177,1178,1174,7631
20240318,105300,6290151768,1177,1172,1178,1170,8634
20240318,105200,6280005700,1172,1171,1173,1170,5128
20240318,105100,6273996478,1172,1173,1173,1170,969
20240318,105000,6272860441,1173,1171,1173,1169,4588
20240318,104900,6267490934,1172,1173,1173,1169,3777
20240318,104800,6263071727,1168,1172,1174,1168,3427
20240318,104700,6259053853,1168,1175,1177,1168,17871
20240318,104600,6238096427,1175,1174,1178,1173,6945
20240318,104500,6229934346,1174,1170,1177,1170,11431
20240318,104400,6216516977,1170,1171,1176,1169,3394
20240318,104300,6212533533,1169,1168,1175,1167,4136
20240318,104200,6207704530,1168,1175,1175,1167,7527
20240318,104100,6198900010,1175,1173,1176,1167,4903
20240318,104000,6193147175,1173,1176,1176,1165,13223
20240318,103900,6177689391,1178,1170,1178,1164,15560
20240318,103800,6159551517,1170,1175,1178,1170,26050
20240318,103700,6128980282,1177,1189,1190,1161,53111
20240318,103600,6066836996,1178,1188,1199,1175,93007
20240318,103500,5956436613,1188,1163,1190,1163,56398
20240318,103400,5889980801,1163,1152,1163,1148,10575
20240318,103300,5877764475,1151,1151,1155,1148,52701
20240318,103200,5817173579,1151,1159,1162,1151,29335
20240318,103100,5783291113,1163,1163,1164,1159,3853
20240318,103000,5778821619,1163,1160,1164,1160,4554
20240318,102900,5773532890,1161,1163,1164,1159,19587
20240318,102800,5750789502,1163,1161,1166,1160,31858
20240318,102700,5713731320,1165,1166,1166,1158,26971
20240318,102600,5682415198,1168,1170,1170,1166,22451
20240318,102500,5656165981,1169,1174,1178,1169,11687
20240318,102400,5642439173,1176,1184,1184,1167,36351
20240318,102300,5599766070,1181,1183,1189,1177,23589
20240318,102200,5571858459,1181,1171,1187,1167,36317
20240318,102100,5529241016,1171,1179,1180,1170,50263
20240318,102000,5470249286,1180,1188,1189,1178,27280
20240318,101900,5437982857,1188,1183,1188,1180,35076
20240318,101800,5396524967,1181,1195,1195,1180,39771
20240318,101700,5349330922,1195,1196,1199,1195,9992
20240318,101600,5337381738,1196,1202,1202,1192,52737
20240318,101500,5274287416,1202,1210,1211,1200,62164
20240318,101400,5199413822,1212,1211,1213,1210,38474
20240318,101300,5152798013,1212,1207,1215,1206,89501
20240318,101200,5044590437,1207,1195,1207,1187,92300
20240318,101100,4933762253,1196,1233,1233,1196,200183
20240318,101000,4690837991,1234,1250,1250,1231,104908
20240318,100900,4560700137,1249,1259,1260,1242,137028
20240318,100800,4389186144,1259,1290,1296,1244,236476
20240318,100700,4089052682,1283,1265,1294,1249,343965
20240318,100600,3649454411,1265,1237,1279,1235,411270
20240318,100500,3131225475,1236,1233,1248,1225,285426
20240318,100400,2778807536,1233,1233,1233,1233,0
20240318,100300,2778807536,1233,1226,1233,1224,48823
20240318,100200,2718712796,1228,1181,1228,1180,235469
20240318,100100,2435673518,1182,1179,1187,1175,38282
20240318,100000,2390391111,1179,1185,1185,1170,40156
20240318,095900,2343213061,1182,1181,1185,1176,21208
20240318,095800,2318159072,1181,1172,1187,1172,48362
20240318,095700,2260981046,1172,1172,1172,1165,45086
20240318,095600,2208326729,1170,1187,1191,1154,147897
20240318,095500,2034115484,1189,1163,1190,1157,181220
20240318,095400,1820583811,1163,1139,1168,1139,135088
20240318,095300,1664325314,1139,1139,1143,1138,17853
20240318,095200,1643974161,1139,1129,1139,1123,13560
20240318,095100,1628605457,1130,1128,1133,1124,701
20240318,095000,1627812481,1130,1123,1132,1122,10187
20240318,094900,1616319882,1128,1122,1128,1120,15150
20240318,094800,1599313968,1121,1125,1125,1113,44247
20240318,094700,1549770723,1125,1128,1130,1121,10889
20240318,094600,1537550393,1121,1121,1129,1120,8822
20240318,094500,1527632542,1120,1121,1125,1120,11600
20240318,094400,1514623229,1120,1120,1127,1115,20230
20240318,094300,1491963860,1120,1132,1135,1118,23654
20240318,094200,1465305153,1132,1114,1136,1109,23998
20240318,094100,1438299167,1109,1142,1142,1103,102261
20240318,094000,1323917811,1134,1142,1153,1133,213847
20240318,093900,1078852894,1146,1130,1148,1129,112161
20240318,093800,951131788,1128,1107,1139,1104,125915
20240318,093700,809438250,1107,1121,1124,1100,154420
20240318,093600,636591393,1119,1119,1119,1119,0
20240318,093500,636591393,1119,1105,1119,1105,54012
20240318,093400,576561379,1105,1093,1105,1093,38182
20240318,093300,534521463,1096,1091,1096,1090,7780
20240318,093200,526031011,1091,1092,1092,1090,804
20240318,093100,525153844,1092,1092,1092,1091,476
20240318,093000,524634070,1091,1095,1097,1091,2561
20240318,092900,521829990,1098,1093,1098,1091,6580
20240318,092800,514644397,1093,1100,1100,1091,6624
20240318,092700,507399858,1094,1106,1106,1091,19767
20240318,092600,485642259,1108,1101,1110,1100,54102
20240318,092500,425807298,1101,1096,1101,1096,48641
20240318,092400,372336091,1096,1087,1098,1087,14612
20240318,092300,356326542,1099,1093,1099,1087,60003
20240318,092200,290462358,1093,1099,1100,1093,8620
20240318,092100,280998916,1096,1089,1103,1089,47283
20240318,092000,229084364,1088,1080,1088,1080,7709
20240318,091900,220722276,1080,1077,1086,1075,13818
20240318,091800,205762507,1077,1078,1078,1074,889
20240318,091700,204806638,1078,1075,1078,1073,5821
20240318,091600,198552060,1074,1079,1085,1072,22687
20240318,091500,174030513,1079,1078,1079,1072,5717
20240318,091400,167865619,1078,1063,1078,1062,19374
20240318,091300,147174648,1062,1066,1066,1061,2470
20240318,091200,144541655,1060,1060,1060,1060,291
20240318,091100,144233195,1060,1066,1066,1060,5568
20240318,091000,138298739,1069,1071,1071,1069,892
20240318,090900,137345189,1072,1072,1073,1066,6388
20240318,090800,130512677,1073,1068,1073,1066,23588
20240318,090700,105274339,1072,1072,1075,1069,7485
20240318,090600,97252911,1070,1072,1080,1070,18760
20240318,090500,77095115,1073,1062,1073,1062,8582
20240318,090400,67950778,1060,1057,1060,1055,11761
20240318,090300,55516144,1055,1050,1058,1050,9676
20240318,090200,45315104,1053,1045,1059,1045,11617
20240318,090100,33086868,1057,1045,1065,1030,7447
20240318,090000,25272625,1040,1018,1040,1014,24801