KissMeData/074430/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194800,628388746,1535,1535,1535,1535,19164
20240318,194700,628388746,1535,1535,1535,1535,0
20240318,194600,628388746,1535,1535,1535,1535,0
20240318,194500,628388746,1535,1535,1535,1535,0
20240318,194400,628388746,1535,1535,1535,1535,0
20240318,194300,628388746,1535,1535,1535,1535,0
20240318,194200,628388746,1535,1535,1535,1535,0
20240318,194100,628388746,1535,1535,1535,1535,0
20240318,194000,628388746,1535,1535,1535,1535,0
20240318,193900,628388746,1535,1535,1535,1535,0
20240318,193800,628388746,1535,1535,1535,1535,0
20240318,193700,628388746,1535,1535,1535,1535,0
20240318,193600,628388746,1535,1535,1535,1535,0
20240318,193500,628388746,1535,1535,1535,1535,0
20240318,193400,628388746,1535,1535,1535,1535,0
20240318,193300,628388746,1535,1535,1535,1535,0
20240318,193200,628388746,1535,1535,1535,1535,0
20240318,193100,628388746,1535,1535,1535,1535,0
20240318,193000,628388746,1535,1535,1535,1535,0
20240318,192900,628388746,1535,1535,1535,1535,0
20240318,192800,628388746,1535,1535,1535,1535,0
20240318,192700,628388746,1535,1535,1535,1535,0
20240318,192600,628388746,1535,1535,1535,1535,0
20240318,192500,628388746,1535,1535,1535,1535,0
20240318,192400,628388746,1535,1535,1535,1535,0
20240318,192300,628388746,1535,1535,1535,1535,0
20240318,192200,628388746,1535,1535,1535,1535,0
20240318,192100,628388746,1535,1535,1535,1535,0
20240318,192000,628388746,1535,1535,1535,1535,0
20240318,191900,628388746,1535,1535,1535,1535,0
20240318,191800,628388746,1535,1535,1535,1535,19164
20240318,191700,628388746,1535,1535,1535,1535,0
20240318,191600,628388746,1535,1535,1535,1535,0
20240318,191500,628388746,1535,1535,1535,1535,0
20240318,191400,628388746,1535,1535,1535,1535,0
20240318,191300,628388746,1535,1535,1535,1535,0
20240318,191200,628388746,1535,1535,1535,1535,0
20240318,191100,628388746,1535,1535,1535,1535,0
20240318,191000,628388746,1535,1535,1535,1535,0
20240318,190900,628388746,1535,1535,1535,1535,0
20240318,190800,628388746,1535,1535,1535,1535,0
20240318,190700,628388746,1535,1535,1535,1535,0
20240318,190600,628388746,1535,1535,1535,1535,0
20240318,190500,628388746,1535,1535,1535,1535,0
20240318,190400,628388746,1535,1535,1535,1535,0
20240318,190300,628388746,1535,1535,1535,1535,0
20240318,190200,628388746,1535,1535,1535,1535,0
20240318,190100,628388746,1535,1535,1535,1535,0
20240318,190000,628388746,1535,1535,1535,1535,0
20240318,185900,628388746,1535,1535,1535,1535,0
20240318,185800,628388746,1535,1535,1535,1535,0
20240318,185700,628388746,1535,1535,1535,1535,0
20240318,185600,628388746,1535,1535,1535,1535,0
20240318,185500,628388746,1535,1535,1535,1535,0
20240318,185400,628388746,1535,1535,1535,1535,0
20240318,185300,628388746,1535,1535,1535,1535,0
20240318,185200,628388746,1535,1535,1535,1535,0
20240318,185100,628388746,1535,1535,1535,1535,0
20240318,185000,628388746,1535,1535,1535,1535,0
20240318,184900,628388746,1535,1535,1535,1535,0
20240318,184800,628388746,1535,1535,1535,1535,19164
20240318,184700,628388746,1535,1535,1535,1535,0
20240318,184600,628388746,1535,1535,1535,1535,0
20240318,184500,628388746,1535,1535,1535,1535,0
20240318,184400,628388746,1535,1535,1535,1535,0
20240318,184300,628388746,1535,1535,1535,1535,0
20240318,184200,628388746,1535,1535,1535,1535,0
20240318,184100,628388746,1535,1535,1535,1535,0
20240318,184000,628388746,1535,1535,1535,1535,0
20240318,183900,628388746,1535,1535,1535,1535,0
20240318,183800,628388746,1535,1535,1535,1535,0
20240318,183700,628388746,1535,1535,1535,1535,0
20240318,183600,628388746,1535,1535,1535,1535,0
20240318,183500,628388746,1535,1535,1535,1535,0
20240318,183400,628388746,1535,1535,1535,1535,0
20240318,183300,628388746,1535,1535,1535,1535,0
20240318,183200,628388746,1535,1535,1535,1535,0
20240318,183100,628388746,1535,1535,1535,1535,0
20240318,183000,628388746,1535,1535,1535,1535,0
20240318,182900,628388746,1535,1535,1535,1535,0
20240318,182800,628388746,1535,1535,1535,1535,0
20240318,182700,628388746,1535,1535,1535,1535,0
20240318,182600,628388746,1535,1535,1535,1535,0
20240318,182500,628388746,1535,1535,1535,1535,0
20240318,182400,628388746,1535,1535,1535,1535,0
20240318,182300,628388746,1535,1535,1535,1535,0
20240318,182200,628388746,1535,1535,1535,1535,0
20240318,182100,628388746,1535,1535,1535,1535,0
20240318,182000,628388746,1535,1535,1535,1535,0
20240318,181900,628388746,1535,1535,1535,1535,0
20240318,181800,628388746,1535,1535,1535,1535,19164
20240318,181700,628388746,1535,1535,1535,1535,0
20240318,181600,628388746,1535,1535,1535,1535,0
20240318,181500,628388746,1535,1535,1535,1535,0
20240318,181400,628388746,1535,1535,1535,1535,0
20240318,181300,628388746,1535,1535,1535,1535,0
20240318,181200,628388746,1535,1535,1535,1535,0
20240318,181100,628388746,1535,1535,1535,1535,0
20240318,181000,628388746,1535,1535,1535,1535,0
20240318,180900,628388746,1535,1535,1535,1535,0
20240318,180800,628388746,1535,1535,1535,1535,0
20240318,180700,628388746,1535,1535,1535,1535,0
20240318,180600,628388746,1535,1535,1535,1535,0
20240318,180500,628388746,1535,1535,1535,1535,0
20240318,180400,628388746,1535,1535,1535,1535,0
20240318,180300,628388746,1535,1535,1535,1535,0
20240318,180200,628388746,1535,1535,1535,1535,0
20240318,180100,628388746,1535,1535,1535,1535,0
20240318,180000,628388746,1535,1535,1535,1535,0
20240318,175900,628388746,1535,1535,1535,1535,0
20240318,175800,628388746,1535,1535,1535,1535,0
20240318,175700,628388746,1535,1535,1535,1535,0
20240318,175600,628388746,1535,1535,1535,1535,0
20240318,175500,628388746,1535,1535,1535,1535,0
20240318,175400,628388746,1535,1535,1535,1535,0
20240318,175300,628388746,1535,1535,1535,1535,0
20240318,175200,628388746,1535,1535,1535,1535,0
20240318,175100,628388746,1535,1535,1535,1535,0
20240318,175000,628388746,1535,1535,1535,1535,0
20240318,174900,628388746,1535,1535,1535,1535,0
20240318,174800,628388746,1535,1535,1535,1535,19164
20240318,174700,628388746,1535,1535,1535,1535,0
20240318,174600,628388746,1535,1535,1535,1535,0
20240318,174500,628388746,1535,1535,1535,1535,0
20240318,174400,628388746,1535,1535,1535,1535,0
20240318,174300,628388746,1535,1535,1535,1535,0
20240318,174200,628388746,1535,1535,1535,1535,0
20240318,174100,628388746,1535,1535,1535,1535,0
20240318,174000,628388746,1535,1535,1535,1535,0
20240318,173900,628388746,1535,1535,1535,1535,0
20240318,173800,628388746,1535,1535,1535,1535,0
20240318,173700,628388746,1535,1535,1535,1535,0
20240318,173600,628388746,1535,1535,1535,1535,0
20240318,173500,628388746,1535,1535,1535,1535,0
20240318,173400,628388746,1535,1535,1535,1535,0
20240318,173300,628388746,1535,1535,1535,1535,0
20240318,173200,628388746,1535,1535,1535,1535,0
20240318,173100,628388746,1535,1535,1535,1535,0
20240318,173000,628388746,1535,1535,1535,1535,0
20240318,172900,628388746,1535,1535,1535,1535,0
20240318,172800,628388746,1535,1535,1535,1535,0
20240318,172700,628388746,1535,1535,1535,1535,0
20240318,172600,628388746,1535,1535,1535,1535,0
20240318,172500,628388746,1535,1535,1535,1535,0
20240318,172400,628388746,1535,1535,1535,1535,0
20240318,172300,628388746,1535,1535,1535,1535,0
20240318,172200,628388746,1535,1535,1535,1535,0
20240318,172100,628388746,1535,1535,1535,1535,0
20240318,172000,628388746,1535,1535,1535,1535,0
20240318,171900,628388746,1535,1535,1535,1535,0
20240318,171800,628388746,1535,1535,1535,1535,19164
20240318,171700,628388746,1535,1535,1535,1535,0
20240318,171600,628388746,1535,1535,1535,1535,0
20240318,171500,628388746,1535,1535,1535,1535,0
20240318,171400,628388746,1535,1535,1535,1535,0
20240318,171300,628388746,1535,1535,1535,1535,0
20240318,171200,628388746,1535,1535,1535,1535,0
20240318,171100,628388746,1535,1535,1535,1535,0
20240318,171000,628388746,1535,1535,1535,1535,0
20240318,170900,628388746,1535,1535,1535,1535,0
20240318,170800,628388746,1535,1535,1535,1535,0
20240318,170700,628388746,1535,1535,1535,1535,0
20240318,170600,628388746,1535,1535,1535,1535,0
20240318,170500,628388746,1535,1535,1535,1535,0
20240318,170400,628388746,1535,1535,1535,1535,0
20240318,170300,628388746,1535,1535,1535,1535,0
20240318,170200,628388746,1535,1535,1535,1535,0
20240318,170100,628388746,1535,1535,1535,1535,0
20240318,170000,628388746,1535,1535,1535,1535,0
20240318,165900,628388746,1535,1535,1535,1535,0
20240318,165800,628388746,1535,1535,1535,1535,0
20240318,165700,628388746,1535,1535,1535,1535,0
20240318,165600,628388746,1535,1535,1535,1535,0
20240318,165500,628388746,1535,1535,1535,1535,0
20240318,165400,628388746,1535,1535,1535,1535,0
20240318,165300,628388746,1535,1535,1535,1535,0
20240318,165200,628388746,1535,1535,1535,1535,0
20240318,165100,628388746,1535,1535,1535,1535,0
20240318,165000,628388746,1535,1535,1535,1535,0
20240318,164900,628388746,1535,1535,1535,1535,0
20240318,164800,628388746,1535,1535,1535,1535,19164
20240318,164700,628388746,1535,1535,1535,1535,0
20240318,164600,628388746,1535,1535,1535,1535,0
20240318,164500,628388746,1535,1535,1535,1535,0
20240318,164400,628388746,1535,1535,1535,1535,0
20240318,164300,628388746,1535,1535,1535,1535,0
20240318,164200,628388746,1535,1535,1535,1535,0
20240318,164100,628388746,1535,1535,1535,1535,0
20240318,164000,628388746,1535,1535,1535,1535,0
20240318,163900,628388746,1535,1535,1535,1535,0
20240318,163800,628388746,1535,1535,1535,1535,0
20240318,163700,628388746,1535,1535,1535,1535,0
20240318,163600,628388746,1535,1535,1535,1535,0
20240318,163500,628388746,1535,1535,1535,1535,0
20240318,163400,628388746,1535,1535,1535,1535,0
20240318,163300,628388746,1535,1535,1535,1535,0
20240318,163200,628388746,1535,1535,1535,1535,0
20240318,163100,628388746,1535,1535,1535,1535,0
20240318,163000,628388746,1535,1535,1535,1535,0
20240318,162900,628388746,1535,1535,1535,1535,0
20240318,162800,628388746,1535,1535,1535,1535,0
20240318,162700,628388746,1535,1535,1535,1535,0
20240318,162600,628388746,1535,1535,1535,1535,0
20240318,162500,628388746,1535,1535,1535,1535,0
20240318,162400,628388746,1535,1535,1535,1535,0
20240318,162300,628388746,1535,1535,1535,1535,0
20240318,162200,628388746,1535,1535,1535,1535,0
20240318,162100,628388746,1535,1535,1535,1535,0
20240318,162000,628388746,1535,1535,1535,1535,0
20240318,161900,628388746,1535,1535,1535,1535,0
20240318,161800,628388746,1535,1535,1535,1535,19164
20240318,161700,628388746,1535,1535,1535,1535,0
20240318,161600,628388746,1535,1535,1535,1535,0
20240318,161500,628388746,1535,1535,1535,1535,0
20240318,161400,628388746,1535,1535,1535,1535,0
20240318,161300,628388746,1535,1535,1535,1535,0
20240318,161200,628388746,1535,1535,1535,1535,0
20240318,161100,628388746,1535,1535,1535,1535,0
20240318,161000,628388746,1535,1535,1535,1535,0
20240318,160900,628388746,1535,1535,1535,1535,0
20240318,160800,628388746,1535,1535,1535,1535,0
20240318,160700,628388746,1535,1535,1535,1535,0
20240318,160600,628388746,1535,1535,1535,1535,0
20240318,160500,628388746,1535,1535,1535,1535,0
20240318,160400,628388746,1535,1535,1535,1535,0
20240318,160300,628388746,1535,1535,1535,1535,0
20240318,160200,628388746,1535,1535,1535,1535,0
20240318,160100,628388746,1535,1535,1535,1535,0
20240318,160000,628388746,1535,1535,1535,1535,0
20240318,155900,628388746,1535,1535,1535,1535,0
20240318,155800,628388746,1535,1535,1535,1535,0
20240318,155700,628388746,1535,1535,1535,1535,0
20240318,155600,628388746,1535,1535,1535,1535,0
20240318,155500,628388746,1535,1535,1535,1535,0
20240318,155400,628388746,1535,1535,1535,1535,0
20240318,155300,628388746,1535,1535,1535,1535,0
20240318,155200,628388746,1535,1535,1535,1535,0
20240318,155100,628388746,1535,1535,1535,1535,0
20240318,155000,628388746,1535,1535,1535,1535,0
20240318,154900,628388746,1535,1535,1535,1535,0
20240318,154800,628388746,1535,1535,1535,1535,19164
20240318,154700,628388746,1535,1535,1535,1535,0
20240318,154600,628388746,1535,1535,1535,1535,0
20240318,154500,628388746,1535,1535,1535,1535,0
20240318,154400,628388746,1535,1535,1535,1535,0
20240318,154300,628388746,1535,1535,1535,1535,0
20240318,154200,628388746,1535,1535,1535,1535,0
20240318,154100,628388746,1535,1535,1535,1535,0
20240318,154000,628388746,1535,1535,1535,1535,0
20240318,153900,628388746,1535,1535,1535,1535,0
20240318,153800,628388746,1535,1535,1535,1535,0
20240318,153700,628388746,1535,1535,1535,1535,0
20240318,153600,628388746,1535,1535,1535,1535,0
20240318,153500,628388746,1535,1535,1535,1535,0
20240318,153400,628388746,1535,1535,1535,1535,0
20240318,153300,628388746,1535,1535,1535,1535,0
20240318,153200,628388746,1535,1535,1535,1535,0
20240318,153100,628388746,1535,1535,1535,1535,0
20240318,153000,628388746,1535,1535,1535,1535,19164
20240318,152900,598972006,1535,1535,1535,1535,0
20240318,152800,598972006,1535,1535,1535,1535,0
20240318,152700,598972006,1535,1535,1535,1535,0
20240318,152600,598972006,1535,1535,1535,1535,0
20240318,152500,598972006,1535,1535,1535,1535,0
20240318,152400,598972006,1535,1535,1535,1535,0
20240318,152300,598972006,1535,1535,1535,1535,0
20240318,152200,598972006,1535,1535,1535,1535,0
20240318,152100,598972006,1535,1535,1535,1535,0
20240318,152000,598972006,1535,1535,1535,1535,0
20240318,151900,598972006,1535,1537,1538,1535,2169
20240318,151800,595639558,1538,1538,1538,1536,2363
20240318,151700,592007300,1537,1537,1538,1537,35
20240318,151600,591953495,1538,1538,1538,1538,0
20240318,151500,591953495,1538,1538,1538,1538,496
20240318,151400,591190647,1538,1538,1538,1537,1808
20240318,151300,588409979,1539,1538,1539,1538,963
20240318,151200,586927972,1539,1539,1540,1538,2124
20240318,151100,583658718,1538,1538,1539,1538,1603
20240318,151000,581191712,1538,1538,1538,1538,284
20240318,150900,580754920,1539,1537,1539,1537,4957
20240318,150800,573133314,1535,1535,1535,1535,0
20240318,150700,573133314,1535,1537,1537,1535,7935
20240318,150600,560945417,1537,1537,1537,1537,140
20240318,150500,560730237,1535,1536,1537,1535,2840
20240318,150400,556366551,1535,1535,1535,1535,1001
20240318,150300,554830016,1536,1536,1536,1536,0
20240318,150200,554830016,1536,1535,1536,1535,3259
20240318,150100,549826395,1532,1532,1532,1532,2200
20240318,150000,546455995,1532,1534,1534,1532,1512
20240318,145900,544138825,1534,1534,1534,1534,1488
20240318,145800,541856233,1534,1535,1535,1534,251
20240318,145700,541471198,1535,1535,1535,1535,1
20240318,145600,541469663,1535,1535,1535,1535,11
20240318,145500,541452778,1534,1534,1534,1534,0
20240318,145400,541452778,1534,1534,1534,1534,250
20240318,145300,541069278,1535,1535,1535,1535,23
20240318,145200,541033973,1533,1533,1533,1533,171
20240318,145100,540771830,1530,1534,1534,1530,108
20240318,145000,540606558,1534,1534,1534,1534,100
20240318,144900,540453158,1530,1530,1530,1530,730
20240318,144800,539336258,1530,1530,1530,1530,2386
20240318,144700,535685678,1530,1535,1535,1530,1049
20240318,144600,534080462,1535,1535,1535,1535,2
20240318,144500,534077392,1530,1530,1530,1530,0
20240318,144400,534077392,1530,1530,1530,1530,2619
20240318,144300,530070322,1530,1530,1530,1529,1608
20240318,144200,527610291,1530,1532,1532,1530,1913
20240318,144100,524682073,1532,1532,1532,1532,100
20240318,144000,524528873,1533,1533,1533,1533,100
20240318,143900,524375573,1535,1535,1535,1535,1
20240318,143800,524374038,1535,1535,1535,1535,6013
20240318,143700,515144083,1535,1535,1535,1535,1
20240318,143600,515142548,1535,1531,1535,1531,2401
20240318,143500,511462833,1530,1530,1530,1530,0
20240318,143400,511462833,1530,1531,1531,1530,2183
20240318,143300,508121335,1532,1532,1532,1532,1660
20240318,143200,505578215,1532,1535,1535,1532,213
20240318,143100,505251859,1535,1535,1535,1535,0
20240318,143000,505251859,1535,1535,1535,1532,891
20240318,142900,503884204,1532,1532,1532,1532,44
20240318,142800,503816796,1533,1532,1535,1532,7
20240318,142700,503806068,1532,1532,1532,1532,0
20240318,142600,503806068,1532,1534,1534,1532,858
20240318,142500,502491012,1534,1534,1534,1534,0
20240318,142400,502491012,1534,1534,1534,1534,400
20240318,142300,501877412,1532,1532,1532,1532,0
20240318,142200,501877412,1532,1533,1535,1532,69
20240318,142100,501771698,1531,1535,1535,1531,2
20240318,142000,501768632,1534,1533,1535,1533,405
20240318,141900,501147357,1533,1533,1533,1533,20
20240318,141800,501116697,1534,1534,1534,1534,390
20240318,141700,500518437,1535,1535,1535,1535,0
20240318,141600,500518437,1535,1535,1535,1535,0
20240318,141500,500518437,1535,1535,1535,1535,0
20240318,141400,500518437,1535,1535,1535,1535,10
20240318,141300,500503087,1535,1535,1535,1535,0
20240318,141200,500503087,1535,1529,1535,1527,4723
20240318,141100,493289319,1529,1529,1529,1529,762
20240318,141000,492124221,1529,1529,1529,1529,32
20240318,140900,492075293,1532,1531,1532,1530,2301
20240318,140800,488554760,1532,1532,1532,1532,3
20240318,140700,488550164,1530,1530,1530,1530,65
20240318,140600,488450714,1531,1531,1531,1531,2
20240318,140500,488447652,1531,1533,1533,1531,3270
20240318,140400,483440228,1532,1532,1532,1532,0
20240318,140300,483440228,1532,1532,1532,1532,0
20240318,140200,483440228,1532,1534,1536,1532,3607
20240318,140100,477912799,1532,1532,1532,1532,0
20240318,140000,477912799,1532,1532,1532,1532,0
20240318,135900,477912799,1532,1535,1535,1532,1103
20240318,135800,476221935,1535,1535,1535,1535,620
20240318,135700,475270235,1535,1535,1535,1535,20
20240318,135600,475239535,1534,1537,1537,1534,1073
20240318,135500,473590519,1537,1535,1537,1535,432
20240318,135400,472926619,1537,1537,1538,1535,51
20240318,135300,472848325,1536,1536,1538,1532,1677
20240318,135200,470278008,1536,1536,1536,1536,51
20240318,135100,470199672,1536,1536,1536,1536,1517
20240318,135000,467869560,1538,1537,1538,1537,220
20240318,134900,467531320,1538,1538,1538,1538,1
20240318,134800,467529782,1536,1536,1536,1536,106
20240318,134700,467366966,1538,1538,1538,1538,0
20240318,134600,467366966,1538,1536,1538,1536,4429
20240318,134500,460562767,1534,1536,1536,1534,2594
20240318,134400,456581932,1537,1537,1537,1537,100
20240318,134300,456428232,1536,1536,1536,1536,1700
20240318,134200,453817032,1538,1538,1538,1538,246
20240318,134100,453438684,1540,1537,1540,1537,3431
20240318,134000,448161439,1534,1535,1535,1534,1217
20240318,133900,446294414,1535,1535,1535,1535,100
20240318,133800,446140914,1535,1535,1535,1535,214
20240318,133700,445812424,1537,1535,1538,1535,48
20240318,133600,445738610,1535,1536,1538,1535,59
20240318,133500,445647902,1538,1538,1538,1538,0
20240318,133400,445647902,1538,1538,1538,1538,56
20240318,133300,445561774,1538,1538,1538,1538,10
20240318,133200,445546394,1538,1538,1538,1538,94
20240318,133100,445401822,1538,1536,1538,1531,38
20240318,133000,445343435,1536,1536,1536,1536,311
20240318,132900,444865739,1536,1536,1536,1536,156
20240318,132800,444626123,1536,1535,1536,1535,3974
20240318,132700,438525713,1535,1535,1535,1535,1054
20240318,132600,436907823,1535,1535,1535,1535,259
20240318,132500,436510258,1535,1535,1535,1535,132
20240318,132400,436307638,1535,1535,1535,1535,1
20240318,132300,436306103,1535,1533,1535,1533,658
20240318,132200,435296929,1533,1530,1533,1530,100
20240318,132100,435143665,1530,1530,1530,1530,0
20240318,132000,435143665,1530,1530,1530,1530,0
20240318,131900,435143665,1530,1530,1530,1530,100
20240318,131800,434990665,1530,1530,1530,1530,130
20240318,131700,434791765,1530,1530,1530,1530,0
20240318,131600,434791765,1530,1530,1530,1530,1
20240318,131500,434790235,1524,1524,1524,1524,0
20240318,131400,434790235,1524,1530,1530,1524,1787
20240318,131300,432064406,1530,1530,1530,1530,0
20240318,131200,432064406,1530,1530,1530,1530,0
20240318,131100,432064406,1530,1530,1530,1530,0
20240318,131000,432064406,1530,1530,1530,1530,101
20240318,130900,431909876,1530,1530,1530,1530,0
20240318,130800,431909876,1530,1529,1530,1529,35
20240318,130700,431856355,1529,1529,1529,1529,28
20240318,130600,431813543,1529,1528,1529,1528,42
20240318,130500,431749347,1528,1528,1528,1528,65
20240318,130400,431650027,1528,1525,1528,1524,2128
20240318,130300,428406051,1526,1526,1527,1526,155
20240318,130200,428169520,1528,1528,1528,1528,8
20240318,130100,428157296,1528,1528,1528,1528,3
20240318,130000,428152712,1527,1526,1527,1526,201
20240318,125900,427845985,1526,1528,1528,1526,1212
20240318,125800,425996047,1528,1528,1528,1528,3
20240318,125700,425991463,1525,1525,1525,1525,0
20240318,125600,425991463,1525,1525,1528,1525,826
20240318,125500,424729401,1525,1526,1526,1525,1172
20240318,125400,422942100,1529,1529,1529,1524,13962
20240318,125300,401650007,1529,1529,1529,1529,587
20240318,125200,400752484,1529,1529,1529,1529,0
20240318,125100,400752484,1529,1534,1534,1529,3636
20240318,125000,395188912,1532,1533,1533,1532,337
20240318,124900,394672627,1534,1534,1534,1534,100
20240318,124800,394519227,1534,1534,1534,1534,3
20240318,124700,394514625,1532,1532,1532,1532,0
20240318,124600,394514625,1532,1532,1532,1532,0
20240318,124500,394514625,1532,1532,1532,1532,1
20240318,124400,394513093,1534,1534,1534,1534,0
20240318,124300,394513093,1534,1534,1534,1534,0
20240318,124200,394513093,1534,1534,1534,1534,3
20240318,124100,394508491,1532,1534,1534,1532,2
20240318,124000,394505425,1534,1534,1534,1534,0
20240318,123900,394505425,1534,1534,1534,1534,0
20240318,123800,394505425,1534,1534,1534,1534,3
20240318,123700,394500823,1531,1531,1531,1531,0
20240318,123600,394500823,1531,1533,1533,1531,6000
20240318,123500,385314090,1534,1534,1534,1534,3
20240318,123400,385309488,1532,1532,1532,1532,100
20240318,123300,385156288,1532,1533,1533,1532,50
20240318,123200,385079687,1535,1535,1535,1535,1
20240318,123100,385078152,1532,1532,1532,1532,0
20240318,123000,385078152,1532,1532,1532,1532,0
20240318,122900,385078152,1532,1533,1533,1532,2800
20240318,122800,380788550,1535,1533,1535,1533,634
20240318,122700,379816616,1533,1533,1533,1533,0
20240318,122600,379816616,1533,1533,1533,1533,0
20240318,122500,379816616,1533,1533,1533,1533,50
20240318,122400,379739966,1532,1533,1533,1532,340
20240318,122300,379219084,1533,1533,1533,1533,0
20240318,122200,379219084,1533,1533,1533,1533,0
20240318,122100,379219084,1533,1533,1533,1533,1
20240318,122000,379217551,1533,1533,1533,1533,111
20240318,121900,379047388,1533,1533,1533,1533,168
20240318,121800,378789844,1533,1533,1533,1533,920
20240318,121700,377379484,1533,1534,1534,1533,1195
20240318,121600,375547134,1535,1535,1535,1535,0
20240318,121500,375547134,1535,1535,1535,1535,12
20240318,121400,375528714,1535,1534,1535,1534,1014
20240318,121300,373972988,1535,1536,1536,1535,1316
20240318,121200,371952224,1536,1536,1536,1536,14
20240318,121100,371930720,1536,1536,1536,1536,105
20240318,121000,371769440,1537,1537,1537,1537,289
20240318,120900,371325247,1538,1538,1538,1538,100
20240318,120800,371171447,1537,1537,1537,1537,2
20240318,120700,371168373,1538,1538,1538,1538,0
20240318,120600,371168373,1538,1538,1538,1538,3
20240318,120500,371163759,1538,1538,1538,1538,0
20240318,120400,371163759,1538,1538,1538,1538,0
20240318,120300,371163759,1538,1538,1538,1538,100
20240318,120200,371009959,1538,1538,1538,1538,0
20240318,120100,371009959,1538,1538,1538,1538,0
20240318,120000,371009959,1538,1538,1538,1538,0
20240318,115900,371009959,1538,1538,1538,1538,539
20240318,115800,370180977,1538,1538,1538,1538,1
20240318,115700,370179439,1539,1540,1540,1539,136
20240318,115600,369970039,1540,1540,1540,1540,146
20240318,115500,369745199,1540,1539,1540,1539,116
20240318,115400,369566623,1539,1539,1539,1539,0
20240318,115300,369566623,1539,1540,1540,1539,1001
20240318,115200,368025084,1538,1538,1538,1538,0
20240318,115100,368025084,1538,1538,1538,1538,0
20240318,115000,368025084,1538,1538,1538,1538,2
20240318,114900,368022008,1538,1538,1538,1538,0
20240318,114800,368022008,1538,1538,1538,1538,0
20240318,114700,368022008,1538,1538,1538,1538,2
20240318,114600,368018932,1538,1538,1538,1538,1
20240318,114500,368017394,1539,1539,1539,1539,1
20240318,114400,368015855,1540,1540,1540,1540,649
20240318,114300,367016395,1540,1539,1540,1539,4
20240318,114200,367010236,1539,1540,1540,1539,31
20240318,114100,366962497,1540,1540,1540,1540,1
20240318,114000,366960957,1541,1541,1541,1541,0
20240318,113900,366960957,1541,1541,1541,1541,0
20240318,113800,366960957,1541,1541,1541,1541,200
20240318,113700,366652757,1542,1542,1542,1542,2330
20240318,113600,363059897,1541,1541,1541,1541,600
20240318,113500,362135297,1541,1540,1541,1540,82
20240318,113400,362009016,1540,1540,1540,1540,1
20240318,113300,362007476,1541,1541,1541,1541,0
20240318,113200,362007476,1541,1535,1541,1535,10368
20240318,113100,346040400,1535,1535,1535,1535,518
20240318,113000,345245270,1535,1535,1535,1535,0
20240318,112900,345245270,1535,1535,1535,1535,0
20240318,112800,345245270,1535,1535,1535,1535,0
20240318,112700,345245270,1535,1535,1535,1535,65
20240318,112600,345145495,1535,1535,1535,1535,0
20240318,112500,345145495,1535,1535,1535,1535,0
20240318,112400,345145495,1535,1535,1535,1535,3
20240318,112300,345140890,1533,1533,1533,1533,20
20240318,112200,345110230,1533,1534,1534,1533,270
20240318,112100,344696299,1534,1534,1534,1534,286
20240318,112000,344257575,1534,1534,1534,1534,0
20240318,111900,344257575,1534,1534,1534,1534,0
20240318,111800,344257575,1534,1535,1535,1534,240
20240318,111700,343889402,1537,1535,1537,1535,718
20240318,111600,342787201,1535,1535,1535,1535,0
20240318,111500,342787201,1535,1535,1535,1535,10
20240318,111400,342771851,1535,1535,1535,1535,1310
20240318,111300,340761001,1535,1535,1535,1535,0
20240318,111200,340761001,1535,1535,1535,1535,0
20240318,111100,340761001,1535,1535,1535,1535,3
20240318,111000,340756396,1532,1532,1532,1532,0
20240318,110900,340756396,1532,1532,1532,1532,180
20240318,110800,340480636,1532,1532,1532,1532,1230
20240318,110700,338596276,1535,1535,1535,1535,0
20240318,110600,338596276,1535,1533,1535,1533,26
20240318,110500,338556368,1535,1535,1535,1535,0
20240318,110400,338556368,1535,1535,1535,1535,3
20240318,110300,338551763,1535,1535,1535,1535,3
20240318,110200,338547158,1530,1530,1530,1530,0
20240318,110100,338547158,1530,1530,1530,1530,0
20240318,110000,338547158,1530,1530,1530,1530,0
20240318,105900,338547158,1530,1530,1530,1530,0
20240318,105800,338547158,1530,1532,1532,1530,65
20240318,105700,338447705,1530,1531,1531,1530,1000
20240318,105600,336916794,1531,1531,1531,1531,0
20240318,105500,336916794,1531,1534,1534,1531,2037
20240318,105400,333796557,1535,1535,1535,1535,0
20240318,105300,333796557,1535,1535,1535,1535,0
20240318,105200,333796557,1535,1535,1535,1535,0
20240318,105100,333796557,1535,1535,1535,1535,813
20240318,105000,332548602,1535,1536,1536,1535,10
20240318,104900,332533248,1536,1536,1536,1536,3
20240318,104800,332528640,1533,1534,1534,1533,223
20240318,104700,332186716,1536,1533,1536,1533,2032
20240318,104600,329071651,1533,1533,1533,1533,131
20240318,104500,328870828,1533,1535,1535,1533,2172
20240318,104400,325540746,1536,1536,1536,1536,3
20240318,104300,325536138,1534,1536,1536,1534,2278
20240318,104200,322038749,1536,1537,1537,1536,2530
20240318,104100,318152643,1537,1536,1537,1536,338
20240318,104000,317633462,1537,1537,1537,1537,1092
20240318,103900,315955058,1538,1540,1540,1538,720
20240318,103800,314847625,1540,1540,1540,1540,70
20240318,103700,314739825,1540,1540,1540,1540,816
20240318,103600,313483185,1541,1541,1541,1541,197
20240318,103500,313179608,1541,1541,1541,1541,29
20240318,103400,313134919,1541,1541,1541,1541,0
20240318,103300,313134919,1541,1540,1541,1540,369
20240318,103200,312566330,1540,1540,1540,1540,301
20240318,103100,312102790,1541,1541,1541,1541,80
20240318,103000,311979510,1541,1541,1541,1541,0
20240318,102900,311979510,1541,1541,1541,1541,230
20240318,102800,311625080,1541,1542,1542,1541,52
20240318,102700,311544938,1542,1538,1542,1538,503
20240318,102600,310771320,1538,1540,1540,1538,2028
20240318,102500,307651993,1542,1541,1542,1541,704
20240318,102400,306566558,1542,1542,1542,1542,0
20240318,102300,306566558,1542,1542,1542,1542,505
20240318,102200,305787848,1542,1540,1542,1540,848
20240318,102100,304480392,1539,1538,1540,1538,2794
20240318,102000,300180424,1538,1538,1538,1538,50
20240318,101900,300103524,1538,1537,1538,1536,503
20240318,101800,299330909,1537,1537,1537,1537,0
20240318,101700,299330909,1537,1538,1538,1537,31
20240318,101600,299283233,1538,1538,1538,1538,0
20240318,101500,299283233,1538,1539,1539,1538,4
20240318,101400,299277080,1538,1540,1540,1538,1266
20240318,101300,297327452,1540,1540,1540,1540,3
20240318,101200,297322832,1537,1538,1538,1537,210
20240318,101100,297000058,1540,1539,1540,1538,1043
20240318,101000,295394978,1540,1540,1540,1540,3
20240318,100900,295390358,1539,1540,1542,1539,30
20240318,100800,295344154,1542,1541,1542,1541,687
20240318,100700,294285425,1541,1541,1541,1541,137
20240318,100600,294074308,1542,1542,1542,1542,514
20240318,100500,293281720,1542,1543,1543,1542,1137
20240318,100400,291528465,1543,1541,1543,1541,514
20240318,100300,290735765,1541,1542,1542,1541,2158
20240318,100200,287408194,1542,1541,1542,1541,515
20240318,100100,286614170,1541,1542,1543,1541,1747
20240318,100000,283919695,1540,1539,1542,1539,5553
20240318,095900,275370029,1539,1537,1539,1537,1131
20240318,095800,273630680,1537,1534,1537,1534,1409
20240318,095700,271466406,1537,1534,1537,1534,1520
20240318,095600,269134666,1537,1537,1537,1537,1
20240318,095500,269133129,1534,1534,1534,1534,2000
20240318,095400,266065129,1537,1537,1537,1537,359
20240318,095300,265513346,1537,1534,1537,1530,3318
20240318,095200,260434185,1535,1537,1537,1535,3138
20240318,095100,255614178,1538,1540,1540,1537,1006
20240318,095000,254067894,1538,1539,1539,1538,92
20240318,094900,253926394,1540,1540,1540,1540,501
20240318,094800,253154854,1541,1541,1541,1541,3
20240318,094700,253150231,1537,1537,1537,1537,2200
20240318,094600,249768831,1542,1542,1542,1542,8
20240318,094500,249756495,1542,1542,1542,1542,1200
20240318,094400,247906095,1542,1542,1542,1542,0
20240318,094300,247906095,1542,1536,1542,1536,10173
20240318,094200,232266567,1536,1536,1536,1536,43
20240318,094100,232200519,1535,1536,1536,1535,84
20240318,094000,232071563,1536,1536,1536,1536,504
20240318,093900,231297419,1536,1533,1536,1533,363
20240318,093800,230739857,1533,1534,1534,1533,100
20240318,093700,230586477,1533,1535,1535,1533,1003
20240318,093600,229047914,1536,1536,1536,1534,171
20240318,093500,228785343,1536,1540,1540,1536,3932
20240318,093400,222743807,1543,1543,1543,1537,3058
20240318,093300,218039811,1544,1546,1546,1544,518
20240318,093200,217239278,1546,1547,1547,1540,5454
20240318,093100,208832849,1543,1546,1548,1543,11421
20240318,093000,191180696,1547,1547,1547,1547,0
20240318,092900,191180696,1547,1546,1547,1546,3650
20240318,092800,185535269,1541,1548,1549,1541,4070
20240318,092700,179253299,1549,1546,1549,1543,4526
20240318,092600,172254263,1545,1542,1545,1541,3835
20240318,092500,166335593,1542,1540,1543,1540,39
20240318,092400,166275465,1540,1541,1545,1540,34152
20240318,092300,113646462,1541,1542,1544,1534,4424
20240318,092200,106820936,1542,1535,1544,1535,7212
20240318,092100,95711658,1535,1539,1539,1535,591
20240318,092000,94802161,1539,1539,1539,1538,377
20240318,091900,94221981,1543,1544,1544,1537,1127
20240318,091800,92488503,1537,1530,1545,1530,21005
20240318,091700,60202491,1530,1533,1535,1527,1083
20240318,091600,58544257,1533,1521,1535,1521,12537
20240318,091500,39422951,1521,1521,1521,1521,2328
20240318,091400,35882063,1521,1521,1521,1521,0
20240318,091300,35882063,1521,1521,1521,1521,66
20240318,091200,35781677,1521,1520,1521,1520,405
20240318,091100,35166076,1521,1520,1521,1520,321
20240318,091000,34677845,1520,1514,1520,1509,4844
20240318,090900,27334178,1508,1508,1508,1508,0
20240318,090800,27334178,1508,1520,1520,1508,47
20240318,090700,27263290,1519,1520,1520,1519,52
20240318,090600,27184300,1506,1506,1506,1506,600
20240318,090500,26280700,1522,1507,1522,1507,1004
20240318,090400,24758340,1507,1506,1507,1506,280
20240318,090300,24336559,1500,1507,1507,1500,2148
20240318,090200,21113835,1500,1500,1500,1500,0
20240318,090100,21113835,1500,1521,1521,1500,7882
20240318,090000,9254332,1521,1520,1521,1503,6100