KissMeData/090150/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,614059021,1345,1345,1345,1345,6312
20240318,195700,614059021,1345,1345,1345,1345,0
20240318,195600,614059021,1345,1345,1345,1345,0
20240318,195500,614059021,1345,1345,1345,1345,0
20240318,195400,614059021,1345,1345,1345,1345,0
20240318,195300,614059021,1345,1345,1345,1345,0
20240318,195200,614059021,1345,1345,1345,1345,0
20240318,195100,614059021,1345,1345,1345,1345,0
20240318,195000,614059021,1345,1345,1345,1345,0
20240318,194900,614059021,1345,1345,1345,1345,0
20240318,194800,614059021,1345,1345,1345,1345,0
20240318,194700,614059021,1345,1345,1345,1345,0
20240318,194600,614059021,1345,1345,1345,1345,0
20240318,194500,614059021,1345,1345,1345,1345,0
20240318,194400,614059021,1345,1345,1345,1345,0
20240318,194300,614059021,1345,1345,1345,1345,0
20240318,194200,614059021,1345,1345,1345,1345,0
20240318,194100,614059021,1345,1345,1345,1345,0
20240318,194000,614059021,1345,1345,1345,1345,0
20240318,193900,614059021,1345,1345,1345,1345,0
20240318,193800,614059021,1345,1345,1345,1345,0
20240318,193700,614059021,1345,1345,1345,1345,0
20240318,193600,614059021,1345,1345,1345,1345,0
20240318,193500,614059021,1345,1345,1345,1345,0
20240318,193400,614059021,1345,1345,1345,1345,0
20240318,193300,614059021,1345,1345,1345,1345,0
20240318,193200,614059021,1345,1345,1345,1345,0
20240318,193100,614059021,1345,1345,1345,1345,0
20240318,193000,614059021,1345,1345,1345,1345,0
20240318,192900,614059021,1345,1345,1345,1345,0
20240318,192800,614059021,1345,1345,1345,1345,6312
20240318,192700,614059021,1345,1345,1345,1345,0
20240318,192600,614059021,1345,1345,1345,1345,0
20240318,192500,614059021,1345,1345,1345,1345,0
20240318,192400,614059021,1345,1345,1345,1345,0
20240318,192300,614059021,1345,1345,1345,1345,0
20240318,192200,614059021,1345,1345,1345,1345,0
20240318,192100,614059021,1345,1345,1345,1345,0
20240318,192000,614059021,1345,1345,1345,1345,0
20240318,191900,614059021,1345,1345,1345,1345,0
20240318,191800,614059021,1345,1345,1345,1345,0
20240318,191700,614059021,1345,1345,1345,1345,0
20240318,191600,614059021,1345,1345,1345,1345,0
20240318,191500,614059021,1345,1345,1345,1345,0
20240318,191400,614059021,1345,1345,1345,1345,0
20240318,191300,614059021,1345,1345,1345,1345,0
20240318,191200,614059021,1345,1345,1345,1345,0
20240318,191100,614059021,1345,1345,1345,1345,0
20240318,191000,614059021,1345,1345,1345,1345,0
20240318,190900,614059021,1345,1345,1345,1345,0
20240318,190800,614059021,1345,1345,1345,1345,0
20240318,190700,614059021,1345,1345,1345,1345,0
20240318,190600,614059021,1345,1345,1345,1345,0
20240318,190500,614059021,1345,1345,1345,1345,0
20240318,190400,614059021,1345,1345,1345,1345,0
20240318,190300,614059021,1345,1345,1345,1345,0
20240318,190200,614059021,1345,1345,1345,1345,0
20240318,190100,614059021,1345,1345,1345,1345,0
20240318,190000,614059021,1345,1345,1345,1345,0
20240318,185900,614059021,1345,1345,1345,1345,0
20240318,185800,614059021,1345,1345,1345,1345,6312
20240318,185700,614059021,1345,1345,1345,1345,0
20240318,185600,614059021,1345,1345,1345,1345,0
20240318,185500,614059021,1345,1345,1345,1345,0
20240318,185400,614059021,1345,1345,1345,1345,0
20240318,185300,614059021,1345,1345,1345,1345,0
20240318,185200,614059021,1345,1345,1345,1345,0
20240318,185100,614059021,1345,1345,1345,1345,0
20240318,185000,614059021,1345,1345,1345,1345,0
20240318,184900,614059021,1345,1345,1345,1345,0
20240318,184800,614059021,1345,1345,1345,1345,0
20240318,184700,614059021,1345,1345,1345,1345,0
20240318,184600,614059021,1345,1345,1345,1345,0
20240318,184500,614059021,1345,1345,1345,1345,0
20240318,184400,614059021,1345,1345,1345,1345,0
20240318,184300,614059021,1345,1345,1345,1345,0
20240318,184200,614059021,1345,1345,1345,1345,0
20240318,184100,614059021,1345,1345,1345,1345,0
20240318,184000,614059021,1345,1345,1345,1345,0
20240318,183900,614059021,1345,1345,1345,1345,0
20240318,183800,614059021,1345,1345,1345,1345,0
20240318,183700,614059021,1345,1345,1345,1345,0
20240318,183600,614059021,1345,1345,1345,1345,0
20240318,183500,614059021,1345,1345,1345,1345,0
20240318,183400,614059021,1345,1345,1345,1345,0
20240318,183300,614059021,1345,1345,1345,1345,0
20240318,183200,614059021,1345,1345,1345,1345,0
20240318,183100,614059021,1345,1345,1345,1345,0
20240318,183000,614059021,1345,1345,1345,1345,0
20240318,182900,614059021,1345,1345,1345,1345,0
20240318,182800,614059021,1345,1345,1345,1345,6312
20240318,182700,614059021,1345,1345,1345,1345,0
20240318,182600,614059021,1345,1345,1345,1345,0
20240318,182500,614059021,1345,1345,1345,1345,0
20240318,182400,614059021,1345,1345,1345,1345,0
20240318,182300,614059021,1345,1345,1345,1345,0
20240318,182200,614059021,1345,1345,1345,1345,0
20240318,182100,614059021,1345,1345,1345,1345,0
20240318,182000,614059021,1345,1345,1345,1345,0
20240318,181900,614059021,1345,1345,1345,1345,0
20240318,181800,614059021,1345,1345,1345,1345,0
20240318,181700,614059021,1345,1345,1345,1345,0
20240318,181600,614059021,1345,1345,1345,1345,0
20240318,181500,614059021,1345,1345,1345,1345,0
20240318,181400,614059021,1345,1345,1345,1345,0
20240318,181300,614059021,1345,1345,1345,1345,0
20240318,181200,614059021,1345,1345,1345,1345,0
20240318,181100,614059021,1345,1345,1345,1345,0
20240318,181000,614059021,1345,1345,1345,1345,0
20240318,180900,614059021,1345,1345,1345,1345,0
20240318,180800,614059021,1345,1345,1345,1345,0
20240318,180700,614059021,1345,1345,1345,1345,0
20240318,180600,614059021,1345,1345,1345,1345,0
20240318,180500,614059021,1345,1345,1345,1345,0
20240318,180400,614059021,1345,1345,1345,1345,0
20240318,180300,614059021,1345,1345,1345,1345,0
20240318,180200,614059021,1345,1345,1345,1345,0
20240318,180100,614059021,1345,1345,1345,1345,0
20240318,180000,614059021,1345,1345,1345,1345,0
20240318,175900,614059021,1345,1345,1345,1345,0
20240318,175800,614059021,1345,1345,1345,1345,6312
20240318,175700,614059021,1345,1345,1345,1345,0
20240318,175600,614059021,1345,1345,1345,1345,0
20240318,175500,614059021,1345,1345,1345,1345,0
20240318,175400,614059021,1345,1345,1345,1345,0
20240318,175300,614059021,1345,1345,1345,1345,0
20240318,175200,614059021,1345,1345,1345,1345,0
20240318,175100,614059021,1345,1345,1345,1345,0
20240318,175000,614059021,1345,1345,1345,1345,0
20240318,174900,614059021,1345,1345,1345,1345,0
20240318,174800,614059021,1345,1345,1345,1345,0
20240318,174700,614059021,1345,1345,1345,1345,0
20240318,174600,614059021,1345,1345,1345,1345,0
20240318,174500,614059021,1345,1345,1345,1345,0
20240318,174400,614059021,1345,1345,1345,1345,0
20240318,174300,614059021,1345,1345,1345,1345,0
20240318,174200,614059021,1345,1345,1345,1345,0
20240318,174100,614059021,1345,1345,1345,1345,0
20240318,174000,614059021,1345,1345,1345,1345,0
20240318,173900,614059021,1345,1345,1345,1345,0
20240318,173800,614059021,1345,1345,1345,1345,0
20240318,173700,614059021,1345,1345,1345,1345,0
20240318,173600,614059021,1345,1345,1345,1345,0
20240318,173500,614059021,1345,1345,1345,1345,0
20240318,173400,614059021,1345,1345,1345,1345,0
20240318,173300,614059021,1345,1345,1345,1345,0
20240318,173200,614059021,1345,1345,1345,1345,0
20240318,173100,614059021,1345,1345,1345,1345,0
20240318,173000,614059021,1345,1345,1345,1345,0
20240318,172900,614059021,1345,1345,1345,1345,0
20240318,172800,614059021,1345,1345,1345,1345,6312
20240318,172700,614059021,1345,1345,1345,1345,0
20240318,172600,614059021,1345,1345,1345,1345,0
20240318,172500,614059021,1345,1345,1345,1345,0
20240318,172400,614059021,1345,1345,1345,1345,0
20240318,172300,614059021,1345,1345,1345,1345,0
20240318,172200,614059021,1345,1345,1345,1345,0
20240318,172100,614059021,1345,1345,1345,1345,0
20240318,172000,614059021,1345,1345,1345,1345,0
20240318,171900,614059021,1345,1345,1345,1345,0
20240318,171800,614059021,1345,1345,1345,1345,0
20240318,171700,614059021,1345,1345,1345,1345,0
20240318,171600,614059021,1345,1345,1345,1345,0
20240318,171500,614059021,1345,1345,1345,1345,0
20240318,171400,614059021,1345,1345,1345,1345,0
20240318,171300,614059021,1345,1345,1345,1345,0
20240318,171200,614059021,1345,1345,1345,1345,0
20240318,171100,614059021,1345,1345,1345,1345,0
20240318,171000,614059021,1345,1345,1345,1345,0
20240318,170900,614059021,1345,1345,1345,1345,0
20240318,170800,614059021,1345,1345,1345,1345,0
20240318,170700,614059021,1345,1345,1345,1345,0
20240318,170600,614059021,1345,1345,1345,1345,0
20240318,170500,614059021,1345,1345,1345,1345,0
20240318,170400,614059021,1345,1345,1345,1345,0
20240318,170300,614059021,1345,1345,1345,1345,0
20240318,170200,614059021,1345,1345,1345,1345,0
20240318,170100,614059021,1345,1345,1345,1345,0
20240318,170000,614059021,1345,1345,1345,1345,0
20240318,165900,614059021,1345,1345,1345,1345,0
20240318,165800,614059021,1345,1345,1345,1345,6312
20240318,165700,614059021,1345,1345,1345,1345,0
20240318,165600,614059021,1345,1345,1345,1345,0
20240318,165500,614059021,1345,1345,1345,1345,0
20240318,165400,614059021,1345,1345,1345,1345,0
20240318,165300,614059021,1345,1345,1345,1345,0
20240318,165200,614059021,1345,1345,1345,1345,0
20240318,165100,614059021,1345,1345,1345,1345,0
20240318,165000,614059021,1345,1345,1345,1345,0
20240318,164900,614059021,1345,1345,1345,1345,0
20240318,164800,614059021,1345,1345,1345,1345,0
20240318,164700,614059021,1345,1345,1345,1345,0
20240318,164600,614059021,1345,1345,1345,1345,0
20240318,164500,614059021,1345,1345,1345,1345,0
20240318,164400,614059021,1345,1345,1345,1345,0
20240318,164300,614059021,1345,1345,1345,1345,0
20240318,164200,614059021,1345,1345,1345,1345,0
20240318,164100,614059021,1345,1345,1345,1345,0
20240318,164000,614059021,1345,1345,1345,1345,0
20240318,163900,614059021,1345,1345,1345,1345,0
20240318,163800,614059021,1345,1345,1345,1345,0
20240318,163700,614059021,1345,1345,1345,1345,0
20240318,163600,614059021,1345,1345,1345,1345,0
20240318,163500,614059021,1345,1345,1345,1345,0
20240318,163400,614059021,1345,1345,1345,1345,0
20240318,163300,614059021,1345,1345,1345,1345,0
20240318,163200,614059021,1345,1345,1345,1345,0
20240318,163100,614059021,1345,1345,1345,1345,0
20240318,163000,614059021,1345,1345,1345,1345,0
20240318,162900,614059021,1345,1345,1345,1345,0
20240318,162800,614059021,1345,1345,1345,1345,6312
20240318,162700,614059021,1345,1345,1345,1345,0
20240318,162600,614059021,1345,1345,1345,1345,0
20240318,162500,614059021,1345,1345,1345,1345,0
20240318,162400,614059021,1345,1345,1345,1345,0
20240318,162300,614059021,1345,1345,1345,1345,0
20240318,162200,614059021,1345,1345,1345,1345,0
20240318,162100,614059021,1345,1345,1345,1345,0
20240318,162000,614059021,1345,1345,1345,1345,0
20240318,161900,614059021,1345,1345,1345,1345,0
20240318,161800,614059021,1345,1345,1345,1345,0
20240318,161700,614059021,1345,1345,1345,1345,0
20240318,161600,614059021,1345,1345,1345,1345,0
20240318,161500,614059021,1345,1345,1345,1345,0
20240318,161400,614059021,1345,1345,1345,1345,0
20240318,161300,614059021,1345,1345,1345,1345,0
20240318,161200,614059021,1345,1345,1345,1345,0
20240318,161100,614059021,1345,1345,1345,1345,0
20240318,161000,614059021,1345,1345,1345,1345,0
20240318,160900,614059021,1345,1345,1345,1345,0
20240318,160800,614059021,1345,1345,1345,1345,0
20240318,160700,614059021,1345,1345,1345,1345,0
20240318,160600,614059021,1345,1345,1345,1345,0
20240318,160500,614059021,1345,1345,1345,1345,0
20240318,160400,614059021,1345,1345,1345,1345,0
20240318,160300,614059021,1345,1345,1345,1345,0
20240318,160200,614059021,1345,1345,1345,1345,0
20240318,160100,614059021,1345,1345,1345,1345,0
20240318,160000,614059021,1345,1345,1345,1345,0
20240318,155900,614059021,1345,1345,1345,1345,0
20240318,155800,614059021,1345,1345,1345,1345,6312
20240318,155700,614059021,1345,1345,1345,1345,0
20240318,155600,614059021,1345,1345,1345,1345,0
20240318,155500,614059021,1345,1345,1345,1345,0
20240318,155400,614059021,1345,1345,1345,1345,0
20240318,155300,614059021,1345,1345,1345,1345,0
20240318,155200,614059021,1345,1345,1345,1345,0
20240318,155100,614059021,1345,1345,1345,1345,0
20240318,155000,614059021,1345,1345,1345,1345,0
20240318,154900,614059021,1345,1345,1345,1345,0
20240318,154800,614059021,1345,1345,1345,1345,0
20240318,154700,614059021,1345,1345,1345,1345,0
20240318,154600,614059021,1345,1345,1345,1345,0
20240318,154500,614059021,1345,1345,1345,1345,0
20240318,154400,614059021,1345,1345,1345,1345,0
20240318,154300,614059021,1345,1345,1345,1345,0
20240318,154200,614059021,1345,1345,1345,1345,0
20240318,154100,614059021,1345,1345,1345,1345,0
20240318,154000,614059021,1345,1345,1345,1345,0
20240318,153900,614059021,1345,1345,1345,1345,0
20240318,153800,614059021,1345,1345,1345,1345,0
20240318,153700,614059021,1345,1345,1345,1345,0
20240318,153600,614059021,1345,1345,1345,1345,0
20240318,153500,614059021,1345,1345,1345,1345,0
20240318,153400,614059021,1345,1345,1345,1345,0
20240318,153300,614059021,1345,1345,1345,1345,0
20240318,153200,614059021,1345,1345,1345,1345,0
20240318,153100,614059021,1345,1345,1345,1345,0
20240318,153000,614059021,1345,1345,1345,1345,6312
20240318,152900,605569381,1346,1346,1346,1346,0
20240318,152800,605569381,1346,1346,1346,1346,0
20240318,152700,605569381,1346,1346,1346,1346,0
20240318,152600,605569381,1346,1346,1346,1346,0
20240318,152500,605569381,1346,1346,1346,1346,0
20240318,152400,605569381,1346,1346,1346,1346,0
20240318,152300,605569381,1346,1346,1346,1346,0
20240318,152200,605569381,1346,1346,1346,1346,0
20240318,152100,605569381,1346,1346,1346,1346,0
20240318,152000,605569381,1346,1346,1346,1346,0
20240318,151900,605569381,1346,1334,1346,1334,2171
20240318,151800,602660241,1334,1349,1349,1334,10651
20240318,151700,588407469,1349,1350,1350,1349,753
20240318,151600,587391322,1349,1340,1355,1340,20113
20240318,151500,560273600,1340,1340,1340,1340,325
20240318,151400,559838100,1340,1340,1340,1340,1
20240318,151300,559836760,1342,1341,1342,1340,1806
20240318,151200,557416706,1342,1341,1342,1341,22
20240318,151100,557387203,1343,1343,1343,1340,1587
20240318,151000,555255944,1343,1339,1343,1339,1824
20240318,150900,552812404,1337,1335,1337,1335,7769
20240318,150800,542432582,1335,1335,1335,1335,100
20240318,150700,542299082,1335,1333,1335,1333,5
20240318,150600,542292415,1332,1335,1335,1332,2200
20240318,150500,539361415,1336,1335,1336,1335,302
20240318,150400,538957948,1336,1336,1336,1336,0
20240318,150300,538957948,1336,1332,1336,1329,3310
20240318,150200,534554583,1331,1335,1336,1331,5783
20240318,150100,526849503,1335,1335,1335,1335,124
20240318,150000,526683963,1336,1335,1336,1335,65
20240318,145900,526597187,1336,1336,1336,1336,1749
20240318,145800,524260523,1337,1337,1337,1337,1
20240318,145700,524259186,1337,1337,1337,1337,51
20240318,145600,524190999,1337,1337,1337,1337,180
20240318,145500,523950339,1337,1337,1337,1337,11
20240318,145400,523935632,1335,1335,1335,1335,1768
20240318,145300,521575352,1335,1335,1335,1335,1000
20240318,145200,520240352,1335,1335,1335,1335,1462
20240318,145100,518288582,1337,1337,1337,1337,8
20240318,145000,518277886,1335,1335,1335,1335,100
20240318,144900,518144386,1335,1335,1335,1335,1734
20240318,144800,515829496,1334,1334,1334,1334,8
20240318,144700,515818824,1335,1334,1335,1334,3295
20240318,144600,511421849,1335,1335,1335,1335,50
20240318,144500,511355099,1335,1336,1336,1335,320
20240318,144400,510927799,1337,1337,1337,1337,0
20240318,144300,510927799,1337,1337,1337,1337,1000
20240318,144200,509590799,1335,1335,1335,1335,2964
20240318,144100,505633859,1335,1335,1335,1335,543
20240318,144000,504908954,1335,1335,1335,1335,1467
20240318,143900,502950509,1334,1334,1334,1334,0
20240318,143800,502950509,1334,1334,1334,1334,5
20240318,143700,502943839,1334,1334,1334,1334,374
20240318,143600,502444923,1334,1335,1335,1334,375
20240318,143500,501944672,1335,1334,1335,1334,23
20240318,143400,501913974,1334,1336,1336,1334,3902
20240318,143300,496707562,1337,1337,1337,1337,20
20240318,143200,496680822,1337,1337,1337,1337,0
20240318,143100,496680822,1337,1336,1337,1336,505
20240318,143000,496006133,1337,1340,1340,1337,5601
20240318,142900,488511577,1340,1339,1340,1339,284
20240318,142800,488131245,1339,1341,1341,1339,3827
20240318,142700,483002279,1343,1344,1344,1341,95
20240318,142600,482874879,1344,1341,1344,1341,2434
20240318,142500,479610882,1344,1341,1344,1341,112
20240318,142400,479460686,1342,1342,1342,1341,258
20240318,142300,479114459,1344,1344,1344,1342,8
20240318,142200,479103709,1345,1344,1345,1344,4
20240318,142100,479098331,1344,1344,1345,1344,47
20240318,142000,479035161,1345,1344,1345,1344,15
20240318,141900,479014999,1345,1344,1345,1344,215
20240318,141800,478726037,1344,1342,1344,1342,139
20240318,141700,478539493,1342,1344,1344,1342,10
20240318,141600,478526071,1342,1344,1344,1342,237
20240318,141500,478207993,1344,1344,1344,1344,3
20240318,141400,478203961,1344,1344,1344,1344,2
20240318,141300,478201273,1342,1342,1342,1342,6
20240318,141200,478193221,1342,1342,1342,1342,6
20240318,141100,478185169,1342,1344,1344,1342,168
20240318,141000,477959389,1344,1344,1344,1344,0
20240318,140900,477959389,1344,1344,1344,1344,1
20240318,140800,477958045,1343,1343,1343,1343,0
20240318,140700,477958045,1343,1343,1343,1343,0
20240318,140600,477958045,1343,1343,1343,1343,0
20240318,140500,477958045,1343,1343,1343,1343,0
20240318,140400,477958045,1343,1344,1344,1343,7
20240318,140300,477948643,1344,1344,1344,1344,5
20240318,140200,477941923,1344,1341,1344,1341,155
20240318,140100,477733946,1343,1343,1343,1341,41
20240318,140000,477678961,1343,1343,1343,1343,1
20240318,135900,477677618,1344,1344,1344,1344,1100
20240318,135800,476199218,1345,1345,1345,1345,0
20240318,135700,476199218,1345,1344,1345,1341,76
20240318,135600,476097036,1345,1344,1345,1343,90
20240318,135500,475975993,1345,1345,1345,1345,100
20240318,135400,475841493,1345,1340,1345,1340,4
20240318,135300,475836118,1340,1344,1344,1340,2004
20240318,135200,473145493,1344,1344,1344,1344,106
20240318,135100,473003029,1344,1344,1344,1344,20
20240318,135000,472976149,1348,1344,1348,1344,55
20240318,134900,472902047,1344,1342,1344,1342,505
20240318,134800,472223750,1343,1346,1346,1343,118
20240318,134700,472065156,1348,1347,1348,1347,350
20240318,134600,471593357,1349,1349,1349,1349,0
20240318,134500,471593357,1349,1349,1349,1349,0
20240318,134400,471593357,1349,1349,1349,1349,0
20240318,134300,471593357,1349,1349,1349,1349,0
20240318,134200,471593357,1349,1349,1349,1349,3
20240318,134100,471589310,1345,1345,1345,1345,0
20240318,134000,471589310,1345,1345,1345,1345,190
20240318,133900,471333760,1350,1350,1350,1350,0
20240318,133800,471333760,1350,1350,1350,1350,0
20240318,133700,471333760,1350,1345,1350,1345,54
20240318,133600,471260977,1346,1345,1346,1345,284
20240318,133500,470878994,1346,1346,1346,1346,6
20240318,133400,470870918,1346,1346,1346,1346,59
20240318,133300,470791504,1346,1347,1347,1346,37
20240318,133200,470741701,1347,1347,1347,1347,171
20240318,133100,470511364,1347,1347,1347,1347,1
20240318,133000,470510017,1347,1347,1347,1347,35
20240318,132900,470462872,1346,1346,1346,1346,0
20240318,132800,470462872,1346,1346,1346,1346,0
20240318,132700,470462872,1346,1346,1346,1346,1
20240318,132600,470461526,1346,1345,1346,1345,8
20240318,132500,470450759,1345,1347,1347,1345,497
20240318,132400,469781302,1347,1345,1347,1345,13
20240318,132300,469763811,1347,1345,1347,1345,2
20240318,132200,469761119,1346,1347,1347,1346,265
20240318,132100,469404428,1346,1347,1347,1346,389
20240318,132000,468880831,1347,1347,1347,1347,5
20240318,131900,468874096,1348,1348,1348,1348,20
20240318,131800,468847136,1348,1348,1348,1348,3
20240318,131700,468843092,1341,1341,1341,1341,151
20240318,131600,468640601,1341,1341,1341,1341,0
20240318,131500,468640601,1341,1341,1341,1341,370
20240318,131400,468144431,1348,1348,1348,1348,0
20240318,131300,468144431,1348,1348,1348,1348,0
20240318,131200,468144431,1348,1348,1348,1348,3
20240318,131100,468140387,1347,1347,1347,1347,19
20240318,131000,468114794,1347,1347,1347,1347,8
20240318,130900,468104018,1347,1347,1347,1347,349
20240318,130800,467633915,1347,1340,1347,1340,145
20240318,130700,467439608,1345,1345,1345,1345,500
20240318,130600,466767108,1345,1345,1345,1345,3
20240318,130500,466763073,1338,1338,1338,1338,0
20240318,130400,466763073,1338,1338,1338,1338,0
20240318,130300,466763073,1338,1341,1341,1338,369
20240318,130200,466268781,1336,1336,1336,1336,0
20240318,130100,466268781,1336,1347,1347,1336,3739
20240318,130000,461251634,1347,1348,1350,1347,136
20240318,125900,461068435,1348,1348,1348,1348,596
20240318,125800,460265027,1348,1348,1348,1348,0
20240318,125700,460265027,1348,1348,1348,1348,0
20240318,125600,460265027,1348,1348,1348,1348,14
20240318,125500,460246155,1348,1354,1354,1348,55
20240318,125400,460171709,1355,1354,1355,1354,253
20240318,125300,459829062,1355,1355,1355,1355,0
20240318,125200,459829062,1355,1355,1355,1355,1
20240318,125100,459827707,1350,1349,1350,1348,93
20240318,125000,459702323,1350,1350,1350,1350,0
20240318,124900,459702323,1350,1350,1350,1350,1603
20240318,124800,457538273,1355,1353,1355,1350,203
20240318,124700,457264003,1356,1356,1356,1356,0
20240318,124600,457264003,1356,1356,1356,1356,100
20240318,124500,457128403,1357,1357,1357,1357,0
20240318,124400,457128403,1357,1357,1357,1357,70
20240318,124300,457033413,1357,1357,1357,1357,10
20240318,124200,457019843,1357,1354,1357,1354,163
20240318,124100,456799132,1354,1356,1356,1354,1919
20240318,124000,454200208,1358,1358,1358,1358,2502
20240318,123900,450802492,1358,1359,1359,1358,340
20240318,123800,450340723,1359,1358,1359,1358,913
20240318,123700,449100457,1358,1359,1359,1358,292
20240318,123600,448703736,1359,1356,1359,1356,186
20240318,123500,448450974,1359,1358,1359,1358,606
20240318,123400,447627421,1358,1356,1358,1356,1259
20240318,123300,445918687,1357,1357,1357,1356,321
20240318,123200,445483095,1358,1358,1358,1358,864
20240318,123100,444309783,1355,1356,1356,1355,411
20240318,123000,443752781,1358,1356,1358,1356,538
20240318,122900,443023249,1356,1359,1359,1356,19
20240318,122800,442997464,1359,1355,1359,1355,15642
20240318,122700,421771169,1354,1354,1354,1354,2280
20240318,122600,418684049,1353,1353,1354,1353,1822
20240318,122500,416218008,1353,1353,1353,1353,312
20240318,122400,415795872,1353,1353,1353,1353,3
20240318,122300,415791813,1351,1351,1351,1346,185
20240318,122200,415541928,1351,1351,1351,1351,20
20240318,122100,415514908,1351,1350,1351,1346,3441
20240318,122000,410879936,1350,1350,1350,1350,0
20240318,121900,410879936,1350,1351,1351,1350,3921
20240318,121800,405583653,1351,1353,1353,1351,82
20240318,121700,405472787,1352,1352,1352,1352,1731
20240318,121600,403132475,1352,1352,1352,1352,0
20240318,121500,403132475,1352,1352,1352,1352,0
20240318,121400,403132475,1352,1352,1352,1352,0
20240318,121300,403132475,1352,1352,1352,1352,118
20240318,121200,402972939,1352,1351,1352,1351,290
20240318,121100,402581146,1351,1351,1351,1351,0
20240318,121000,402581146,1351,1352,1352,1351,346
20240318,120900,402113694,1352,1351,1352,1351,546
20240318,120800,401376026,1351,1351,1351,1351,0
20240318,120700,401376026,1351,1353,1353,1351,673
20240318,120600,400466197,1353,1353,1353,1353,3
20240318,120500,400462138,1352,1353,1353,1352,261
20240318,120400,400109193,1353,1353,1353,1353,0
20240318,120300,400109193,1353,1353,1353,1353,12
20240318,120200,400092957,1352,1352,1352,1352,0
20240318,120100,400092957,1352,1355,1355,1352,2304
20240318,120000,396974647,1355,1357,1357,1355,3673
20240318,115900,391991437,1358,1358,1358,1358,896
20240318,115800,390774669,1358,1358,1358,1358,104
20240318,115700,390633437,1357,1357,1357,1357,688
20240318,115600,389699821,1357,1357,1357,1357,202
20240318,115500,389425707,1356,1356,1356,1356,483
20240318,115400,388770759,1357,1357,1357,1357,8
20240318,115300,388759903,1357,1356,1357,1355,1727
20240318,115200,386419457,1355,1355,1355,1355,573
20240318,115100,385643042,1355,1355,1355,1355,0
20240318,115000,385643042,1355,1355,1355,1355,85
20240318,114900,385527867,1355,1354,1355,1354,477
20240318,114800,384881609,1355,1355,1355,1355,3
20240318,114700,384877544,1352,1352,1352,1352,84
20240318,114600,384763976,1352,1352,1352,1352,570
20240318,114500,383993336,1352,1352,1352,1352,595
20240318,114400,383188896,1352,1346,1352,1346,76
20240318,114300,383086150,1352,1346,1352,1346,6700
20240318,114200,374050384,1346,1346,1346,1346,3
20240318,114100,374046346,1346,1346,1346,1345,1904
20240318,114000,371483901,1345,1345,1345,1345,127
20240318,113900,371313086,1345,1345,1345,1345,120
20240318,113800,371151686,1346,1345,1346,1345,22
20240318,113700,371122094,1345,1346,1346,1345,169
20240318,113600,370894721,1346,1346,1346,1346,188
20240318,113500,370641673,1346,1346,1346,1346,0
20240318,113400,370641673,1346,1346,1346,1346,2
20240318,113300,370638981,1346,1346,1346,1345,374
20240318,113200,370135578,1346,1343,1346,1343,4074
20240318,113100,364659012,1343,1343,1343,1343,0
20240318,113000,364659012,1343,1339,1343,1339,753
20240318,112900,363650733,1343,1343,1343,1343,6
20240318,112800,363642675,1343,1343,1343,1343,0
20240318,112700,363642675,1343,1343,1343,1343,0
20240318,112600,363642675,1343,1343,1343,1343,0
20240318,112500,363642675,1343,1343,1343,1343,0
20240318,112400,363642675,1343,1343,1343,1343,3
20240318,112300,363638646,1337,1337,1337,1337,0
20240318,112200,363638646,1337,1337,1337,1337,4
20240318,112100,363633298,1343,1343,1343,1343,1
20240318,112000,363631955,1337,1337,1337,1337,40
20240318,111900,363578475,1336,1336,1336,1336,0
20240318,111800,363578475,1336,1342,1343,1336,29
20240318,111700,363539621,1342,1342,1342,1342,1
20240318,111600,363538279,1343,1343,1343,1343,0
20240318,111500,363538279,1343,1343,1343,1343,0
20240318,111400,363538279,1343,1343,1343,1343,0
20240318,111300,363538279,1343,1343,1343,1343,0
20240318,111200,363538279,1343,1343,1343,1343,672
20240318,111100,362635783,1343,1343,1343,1343,7
20240318,111000,362626382,1335,1335,1335,1335,2154
20240318,110900,359750792,1333,1333,1333,1333,1
20240318,110800,359749459,1335,1335,1335,1333,1529
20240318,110700,357710298,1335,1338,1338,1335,4013
20240318,110600,352345720,1343,1343,1343,1343,2
20240318,110500,352343034,1343,1343,1343,1343,0
20240318,110400,352343034,1343,1343,1343,1343,83
20240318,110300,352231565,1343,1343,1343,1343,0
20240318,110200,352231565,1343,1343,1343,1343,0
20240318,110100,352231565,1343,1337,1343,1337,429
20240318,110000,351657944,1337,1343,1343,1337,20536
20240318,105900,324119985,1343,1344,1344,1343,1461
20240318,105800,322157704,1345,1345,1345,1345,0
20240318,105700,322157704,1345,1345,1345,1345,0
20240318,105600,322157704,1345,1345,1345,1345,1040
20240318,105500,320758904,1345,1348,1348,1345,152
20240318,105400,320554237,1347,1347,1347,1347,1
20240318,105300,320552890,1348,1348,1348,1348,0
20240318,105200,320552890,1348,1348,1348,1348,106
20240318,105100,320410002,1348,1347,1348,1347,742
20240318,105000,319409844,1347,1347,1347,1347,180
20240318,104900,319167384,1347,1346,1347,1346,570
20240318,104800,318399614,1346,1346,1346,1346,0
20240318,104700,318399614,1346,1346,1346,1346,0
20240318,104600,318399614,1346,1346,1346,1346,0
20240318,104500,318399614,1346,1346,1346,1346,1
20240318,104400,318398268,1346,1345,1346,1345,1153
20240318,104300,316847464,1345,1345,1345,1345,1
20240318,104200,316846119,1345,1346,1346,1345,577
20240318,104100,316069514,1346,1346,1346,1346,1
20240318,104000,316068168,1345,1345,1345,1345,0
20240318,103900,316068168,1345,1345,1345,1345,120
20240318,103800,315906768,1346,1346,1346,1346,1100
20240318,103700,314426168,1347,1347,1347,1347,0
20240318,103600,314426168,1347,1347,1347,1347,0
20240318,103500,314426168,1347,1347,1347,1347,1002
20240318,103400,313076474,1347,1346,1348,1346,58
20240318,103300,312998372,1348,1348,1348,1348,3
20240318,103200,312994328,1346,1347,1347,1346,745
20240318,103100,311990927,1347,1347,1347,1347,1059
20240318,103000,310564454,1347,1347,1347,1347,0
20240318,102900,310564454,1347,1347,1347,1347,126
20240318,102800,310394732,1347,1347,1347,1347,0
20240318,102700,310394732,1347,1350,1350,1347,1321
20240318,102600,308615278,1350,1350,1350,1350,0
20240318,102500,308615278,1350,1350,1350,1350,41
20240318,102400,308559928,1350,1350,1355,1350,1696
20240318,102300,306270228,1350,1350,1350,1350,96
20240318,102200,306140628,1350,1350,1350,1350,7
20240318,102100,306131178,1355,1350,1355,1350,4302
20240318,102000,300323469,1350,1350,1350,1350,0
20240318,101900,300323469,1350,1349,1352,1348,461
20240318,101800,299701531,1349,1353,1354,1349,332
20240318,101700,299252939,1351,1354,1355,1351,225
20240318,101600,298948426,1355,1358,1358,1355,2498
20240318,101500,295558596,1359,1361,1361,1359,149
20240318,101400,295356075,1361,1364,1364,1361,26
20240318,101300,295320659,1365,1362,1365,1362,3254
20240318,101200,290880211,1360,1361,1366,1360,4907
20240318,101100,284193104,1361,1360,1361,1360,5143
20240318,101000,277198404,1360,1357,1360,1355,5042
20240318,100900,270353532,1357,1356,1357,1356,1319
20240318,100800,268564227,1356,1356,1356,1356,516
20240318,100700,267864531,1356,1356,1357,1355,4117
20240318,100600,262278785,1356,1350,1356,1350,16160
20240318,100500,240400889,1350,1355,1355,1350,2309
20240318,100400,237278908,1355,1354,1355,1354,606
20240318,100300,236458281,1354,1355,1355,1354,397
20240318,100200,235920742,1353,1350,1353,1350,1319
20240318,100100,234137350,1350,1342,1350,1342,8621
20240318,100000,222515665,1345,1342,1345,1342,225
20240318,095900,222213431,1343,1343,1343,1343,11
20240318,095800,222198658,1341,1342,1342,1341,1697
20240318,095700,219922382,1342,1342,1344,1342,1433
20240318,095600,217999294,1341,1341,1342,1341,4501
20240318,095500,211961453,1341,1341,1341,1341,1030
20240318,095400,210580223,1341,1339,1341,1339,801
20240318,095300,209506980,1340,1340,1340,1340,0
20240318,095200,209506980,1340,1340,1340,1340,0
20240318,095100,209506980,1340,1340,1340,1340,50
20240318,095000,209439980,1330,1340,1340,1330,516
20240318,094900,208751367,1330,1330,1330,1330,2
20240318,094800,208748707,1330,1330,1330,1330,59
20240318,094700,208670237,1328,1332,1332,1328,800
20240318,094600,207606241,1330,1330,1330,1330,1006
20240318,094500,206268261,1330,1336,1336,1330,3439
20240318,094400,201681982,1336,1336,1336,1336,54
20240318,094300,201609838,1340,1336,1340,1336,410
20240318,094200,201062026,1336,1338,1338,1336,202
20240318,094100,200792052,1338,1338,1338,1338,49
20240318,094000,200726490,1337,1337,1337,1337,14
20240318,093900,200707772,1337,1337,1337,1337,214
20240318,093800,200421654,1338,1337,1338,1337,847
20240318,093700,199289068,1332,1331,1332,1331,259
20240318,093600,198944181,1331,1340,1340,1331,5955
20240318,093500,190979902,1340,1341,1341,1340,1033
20240318,093400,189595412,1341,1341,1341,1341,0
20240318,093300,189595412,1341,1341,1348,1341,161
20240318,093200,189378468,1348,1344,1348,1340,3031
20240318,093100,185308510,1343,1348,1348,1343,78
20240318,093000,185203386,1348,1344,1348,1343,2211
20240318,092900,182233296,1344,1344,1350,1343,1317
20240318,092800,180463798,1344,1345,1345,1344,1232
20240318,092700,178807161,1345,1351,1352,1345,1364
20240318,092600,176971966,1351,1351,1351,1345,206
20240318,092500,176694042,1351,1352,1352,1345,1780
20240318,092400,174293683,1352,1347,1352,1347,639
20240318,092300,173431891,1347,1349,1349,1346,316
20240318,092200,173006479,1349,1352,1352,1344,1399
20240318,092100,171121529,1350,1362,1362,1350,6183
20240318,092000,162768387,1362,1368,1369,1351,5607
20240318,091900,155151442,1369,1359,1369,1351,14768
20240318,091800,135048293,1350,1343,1359,1341,19209
20240318,091700,109130727,1342,1336,1342,1336,11154
20240318,091600,94187449,1337,1329,1337,1329,6732
20240318,091500,85199373,1329,1325,1329,1322,1591
20240318,091400,83090949,1326,1326,1326,1326,5
20240318,091300,83084319,1326,1325,1326,1325,2351
20240318,091200,79967744,1325,1325,1325,1325,112
20240318,091100,79819344,1325,1325,1325,1325,579
20240318,091000,79052169,1326,1325,1326,1325,1500
20240318,090900,77064213,1325,1325,1325,1325,1
20240318,090800,77062888,1326,1326,1326,1325,1114
20240318,090700,75586038,1322,1322,1326,1322,7966
20240318,090600,65029032,1324,1311,1324,1307,35039
20240318,090500,18849644,1311,1310,1311,1310,12
20240318,090400,18833918,1308,1311,1311,1308,5300
20240318,090300,11890704,1312,1311,1312,1311,1094
20240318,090200,10455466,1311,1312,1312,1311,301
20240318,090100,10060555,1310,1313,1313,1310,3802
20240318,090000,5073874,1313,1318,1318,1313,3546