KissMeData/032580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191300,551203648,1619,1619,1619,1619,5457
20240318,191200,551203648,1619,1619,1619,1619,0
20240318,191100,551203648,1619,1619,1619,1619,0
20240318,191000,551203648,1619,1619,1619,1619,0
20240318,190900,551203648,1619,1619,1619,1619,0
20240318,190800,551203648,1619,1619,1619,1619,0
20240318,190700,551203648,1619,1619,1619,1619,0
20240318,190600,551203648,1619,1619,1619,1619,0
20240318,190500,551203648,1619,1619,1619,1619,0
20240318,190400,551203648,1619,1619,1619,1619,0
20240318,190300,551203648,1619,1619,1619,1619,0
20240318,190200,551203648,1619,1619,1619,1619,0
20240318,190100,551203648,1619,1619,1619,1619,0
20240318,190000,551203648,1619,1619,1619,1619,0
20240318,185900,551203648,1619,1619,1619,1619,0
20240318,185800,551203648,1619,1619,1619,1619,0
20240318,185700,551203648,1619,1619,1619,1619,0
20240318,185600,551203648,1619,1619,1619,1619,0
20240318,185500,551203648,1619,1619,1619,1619,0
20240318,185400,551203648,1619,1619,1619,1619,0
20240318,185300,551203648,1619,1619,1619,1619,0
20240318,185200,551203648,1619,1619,1619,1619,0
20240318,185100,551203648,1619,1619,1619,1619,0
20240318,185000,551203648,1619,1619,1619,1619,0
20240318,184900,551203648,1619,1619,1619,1619,0
20240318,184800,551203648,1619,1619,1619,1619,0
20240318,184700,551203648,1619,1619,1619,1619,0
20240318,184600,551203648,1619,1619,1619,1619,0
20240318,184500,551203648,1619,1619,1619,1619,0
20240318,184400,551203648,1619,1619,1619,1619,0
20240318,184300,551203648,1619,1619,1619,1619,5457
20240318,184200,551203648,1619,1619,1619,1619,0
20240318,184100,551203648,1619,1619,1619,1619,0
20240318,184000,551203648,1619,1619,1619,1619,0
20240318,183900,551203648,1619,1619,1619,1619,0
20240318,183800,551203648,1619,1619,1619,1619,0
20240318,183700,551203648,1619,1619,1619,1619,0
20240318,183600,551203648,1619,1619,1619,1619,0
20240318,183500,551203648,1619,1619,1619,1619,0
20240318,183400,551203648,1619,1619,1619,1619,0
20240318,183300,551203648,1619,1619,1619,1619,0
20240318,183200,551203648,1619,1619,1619,1619,0
20240318,183100,551203648,1619,1619,1619,1619,0
20240318,183000,551203648,1619,1619,1619,1619,0
20240318,182900,551203648,1619,1619,1619,1619,0
20240318,182800,551203648,1619,1619,1619,1619,0
20240318,182700,551203648,1619,1619,1619,1619,0
20240318,182600,551203648,1619,1619,1619,1619,0
20240318,182500,551203648,1619,1619,1619,1619,0
20240318,182400,551203648,1619,1619,1619,1619,0
20240318,182300,551203648,1619,1619,1619,1619,0
20240318,182200,551203648,1619,1619,1619,1619,0
20240318,182100,551203648,1619,1619,1619,1619,0
20240318,182000,551203648,1619,1619,1619,1619,0
20240318,181900,551203648,1619,1619,1619,1619,0
20240318,181800,551203648,1619,1619,1619,1619,0
20240318,181700,551203648,1619,1619,1619,1619,0
20240318,181600,551203648,1619,1619,1619,1619,0
20240318,181500,551203648,1619,1619,1619,1619,0
20240318,181400,551203648,1619,1619,1619,1619,0
20240318,181300,551203648,1619,1619,1619,1619,5457
20240318,181200,551203648,1619,1619,1619,1619,0
20240318,181100,551203648,1619,1619,1619,1619,0
20240318,181000,551203648,1619,1619,1619,1619,0
20240318,180900,551203648,1619,1619,1619,1619,0
20240318,180800,551203648,1619,1619,1619,1619,0
20240318,180700,551203648,1619,1619,1619,1619,0
20240318,180600,551203648,1619,1619,1619,1619,0
20240318,180500,551203648,1619,1619,1619,1619,0
20240318,180400,551203648,1619,1619,1619,1619,0
20240318,180300,551203648,1619,1619,1619,1619,0
20240318,180200,551203648,1619,1619,1619,1619,0
20240318,180100,551203648,1619,1619,1619,1619,0
20240318,180000,551203648,1619,1619,1619,1619,0
20240318,175900,551203648,1619,1619,1619,1619,0
20240318,175800,551203648,1619,1619,1619,1619,0
20240318,175700,551203648,1619,1619,1619,1619,0
20240318,175600,551203648,1619,1619,1619,1619,0
20240318,175500,551203648,1619,1619,1619,1619,0
20240318,175400,551203648,1619,1619,1619,1619,0
20240318,175300,551203648,1619,1619,1619,1619,0
20240318,175200,551203648,1619,1619,1619,1619,0
20240318,175100,551203648,1619,1619,1619,1619,0
20240318,175000,551203648,1619,1619,1619,1619,0
20240318,174900,551203648,1619,1619,1619,1619,0
20240318,174800,551203648,1619,1619,1619,1619,0
20240318,174700,551203648,1619,1619,1619,1619,0
20240318,174600,551203648,1619,1619,1619,1619,0
20240318,174500,551203648,1619,1619,1619,1619,0
20240318,174400,551203648,1619,1619,1619,1619,0
20240318,174300,551203648,1619,1619,1619,1619,5457
20240318,174200,551203648,1619,1619,1619,1619,0
20240318,174100,551203648,1619,1619,1619,1619,0
20240318,174000,551203648,1619,1619,1619,1619,0
20240318,173900,551203648,1619,1619,1619,1619,0
20240318,173800,551203648,1619,1619,1619,1619,0
20240318,173700,551203648,1619,1619,1619,1619,0
20240318,173600,551203648,1619,1619,1619,1619,0
20240318,173500,551203648,1619,1619,1619,1619,0
20240318,173400,551203648,1619,1619,1619,1619,0
20240318,173300,551203648,1619,1619,1619,1619,0
20240318,173200,551203648,1619,1619,1619,1619,0
20240318,173100,551203648,1619,1619,1619,1619,0
20240318,173000,551203648,1619,1619,1619,1619,0
20240318,172900,551203648,1619,1619,1619,1619,0
20240318,172800,551203648,1619,1619,1619,1619,0
20240318,172700,551203648,1619,1619,1619,1619,0
20240318,172600,551203648,1619,1619,1619,1619,0
20240318,172500,551203648,1619,1619,1619,1619,0
20240318,172400,551203648,1619,1619,1619,1619,0
20240318,172300,551203648,1619,1619,1619,1619,0
20240318,172200,551203648,1619,1619,1619,1619,0
20240318,172100,551203648,1619,1619,1619,1619,0
20240318,172000,551203648,1619,1619,1619,1619,0
20240318,171900,551203648,1619,1619,1619,1619,0
20240318,171800,551203648,1619,1619,1619,1619,0
20240318,171700,551203648,1619,1619,1619,1619,0
20240318,171600,551203648,1619,1619,1619,1619,0
20240318,171500,551203648,1619,1619,1619,1619,0
20240318,171400,551203648,1619,1619,1619,1619,0
20240318,171300,551203648,1619,1619,1619,1619,5457
20240318,171200,551203648,1619,1619,1619,1619,0
20240318,171100,551203648,1619,1619,1619,1619,0
20240318,171000,551203648,1619,1619,1619,1619,0
20240318,170900,551203648,1619,1619,1619,1619,0
20240318,170800,551203648,1619,1619,1619,1619,0
20240318,170700,551203648,1619,1619,1619,1619,0
20240318,170600,551203648,1619,1619,1619,1619,0
20240318,170500,551203648,1619,1619,1619,1619,0
20240318,170400,551203648,1619,1619,1619,1619,0
20240318,170300,551203648,1619,1619,1619,1619,0
20240318,170200,551203648,1619,1619,1619,1619,0
20240318,170100,551203648,1619,1619,1619,1619,0
20240318,170000,551203648,1619,1619,1619,1619,0
20240318,165900,551203648,1619,1619,1619,1619,0
20240318,165800,551203648,1619,1619,1619,1619,0
20240318,165700,551203648,1619,1619,1619,1619,0
20240318,165600,551203648,1619,1619,1619,1619,0
20240318,165500,551203648,1619,1619,1619,1619,0
20240318,165400,551203648,1619,1619,1619,1619,0
20240318,165300,551203648,1619,1619,1619,1619,0
20240318,165200,551203648,1619,1619,1619,1619,0
20240318,165100,551203648,1619,1619,1619,1619,0
20240318,165000,551203648,1619,1619,1619,1619,0
20240318,164900,551203648,1619,1619,1619,1619,0
20240318,164800,551203648,1619,1619,1619,1619,0
20240318,164700,551203648,1619,1619,1619,1619,0
20240318,164600,551203648,1619,1619,1619,1619,0
20240318,164500,551203648,1619,1619,1619,1619,0
20240318,164400,551203648,1619,1619,1619,1619,0
20240318,164300,551203648,1619,1619,1619,1619,5457
20240318,164200,551203648,1619,1619,1619,1619,0
20240318,164100,551203648,1619,1619,1619,1619,0
20240318,164000,551203648,1619,1619,1619,1619,0
20240318,163900,551203648,1619,1619,1619,1619,0
20240318,163800,551203648,1619,1619,1619,1619,0
20240318,163700,551203648,1619,1619,1619,1619,0
20240318,163600,551203648,1619,1619,1619,1619,0
20240318,163500,551203648,1619,1619,1619,1619,0
20240318,163400,551203648,1619,1619,1619,1619,0
20240318,163300,551203648,1619,1619,1619,1619,0
20240318,163200,551203648,1619,1619,1619,1619,0
20240318,163100,551203648,1619,1619,1619,1619,0
20240318,163000,551203648,1619,1619,1619,1619,0
20240318,162900,551203648,1619,1619,1619,1619,0
20240318,162800,551203648,1619,1619,1619,1619,0
20240318,162700,551203648,1619,1619,1619,1619,0
20240318,162600,551203648,1619,1619,1619,1619,0
20240318,162500,551203648,1619,1619,1619,1619,0
20240318,162400,551203648,1619,1619,1619,1619,0
20240318,162300,551203648,1619,1619,1619,1619,0
20240318,162200,551203648,1619,1619,1619,1619,0
20240318,162100,551203648,1619,1619,1619,1619,0
20240318,162000,551203648,1619,1619,1619,1619,0
20240318,161900,551203648,1619,1619,1619,1619,0
20240318,161800,551203648,1619,1619,1619,1619,0
20240318,161700,551203648,1619,1619,1619,1619,0
20240318,161600,551203648,1619,1619,1619,1619,0
20240318,161500,551203648,1619,1619,1619,1619,0
20240318,161400,551203648,1619,1619,1619,1619,0
20240318,161300,551203648,1619,1619,1619,1619,5457
20240318,161200,551203648,1619,1619,1619,1619,0
20240318,161100,551203648,1619,1619,1619,1619,0
20240318,161000,551203648,1619,1619,1619,1619,0
20240318,160900,551203648,1619,1619,1619,1619,0
20240318,160800,551203648,1619,1619,1619,1619,0
20240318,160700,551203648,1619,1619,1619,1619,0
20240318,160600,551203648,1619,1619,1619,1619,0
20240318,160500,551203648,1619,1619,1619,1619,0
20240318,160400,551203648,1619,1619,1619,1619,0
20240318,160300,551203648,1619,1619,1619,1619,0
20240318,160200,551203648,1619,1619,1619,1619,0
20240318,160100,551203648,1619,1619,1619,1619,0
20240318,160000,551203648,1619,1619,1619,1619,0
20240318,155900,551203648,1619,1619,1619,1619,0
20240318,155800,551203648,1619,1619,1619,1619,0
20240318,155700,551203648,1619,1619,1619,1619,0
20240318,155600,551203648,1619,1619,1619,1619,0
20240318,155500,551203648,1619,1619,1619,1619,0
20240318,155400,551203648,1619,1619,1619,1619,0
20240318,155300,551203648,1619,1619,1619,1619,0
20240318,155200,551203648,1619,1619,1619,1619,0
20240318,155100,551203648,1619,1619,1619,1619,0
20240318,155000,551203648,1619,1619,1619,1619,0
20240318,154900,551203648,1619,1619,1619,1619,0
20240318,154800,551203648,1619,1619,1619,1619,0
20240318,154700,551203648,1619,1619,1619,1619,0
20240318,154600,551203648,1619,1619,1619,1619,0
20240318,154500,551203648,1619,1619,1619,1619,0
20240318,154400,551203648,1619,1619,1619,1619,0
20240318,154300,551203648,1619,1619,1619,1619,5457
20240318,154200,551203648,1619,1619,1619,1619,0
20240318,154100,551203648,1619,1619,1619,1619,0
20240318,154000,551203648,1619,1619,1619,1619,0
20240318,153900,551203648,1619,1619,1619,1619,0
20240318,153800,551203648,1619,1619,1619,1619,0
20240318,153700,551203648,1619,1619,1619,1619,0
20240318,153600,551203648,1619,1619,1619,1619,0
20240318,153500,551203648,1619,1619,1619,1619,0
20240318,153400,551203648,1619,1619,1619,1619,0
20240318,153300,551203648,1619,1619,1619,1619,0
20240318,153200,551203648,1619,1619,1619,1619,0
20240318,153100,551203648,1619,1619,1619,1619,0
20240318,153000,551203648,1619,1619,1619,1619,5457
20240318,152900,542368765,1615,1615,1615,1615,0
20240318,152800,542368765,1615,1615,1615,1615,0
20240318,152700,542368765,1615,1615,1615,1615,0
20240318,152600,542368765,1615,1615,1615,1615,0
20240318,152500,542368765,1615,1615,1615,1615,0
20240318,152400,542368765,1615,1615,1615,1615,0
20240318,152300,542368765,1615,1615,1615,1615,0
20240318,152200,542368765,1615,1615,1615,1615,0
20240318,152100,542368765,1615,1615,1615,1615,0
20240318,152000,542368765,1615,1615,1615,1615,0
20240318,151900,542368765,1615,1617,1617,1615,1935
20240318,151800,539241442,1617,1617,1617,1617,755
20240318,151700,538020607,1617,1618,1618,1617,1603
20240318,151600,535428415,1619,1618,1619,1618,1162
20240318,151500,533548137,1619,1620,1620,1619,874
20240318,151400,532133122,1620,1619,1620,1619,648
20240318,151300,531083555,1619,1618,1619,1618,510
20240318,151200,530258372,1619,1619,1620,1619,3931
20240318,151100,523893983,1620,1620,1620,1619,501
20240318,151000,523082383,1620,1619,1620,1619,621
20240318,150900,522076933,1620,1622,1622,1620,1457
20240318,150800,519714844,1622,1623,1623,1622,2700
20240318,150700,515334744,1622,1619,1622,1619,7076
20240318,150600,503868552,1619,1618,1619,1618,3022
20240318,150500,498977772,1618,1618,1618,1618,23
20240318,150400,498940558,1617,1615,1617,1615,10673
20240318,150300,481692798,1615,1616,1616,1615,3976
20240318,150200,475271555,1615,1615,1615,1615,1511
20240318,150100,472831290,1614,1614,1614,1614,338
20240318,150000,472285758,1613,1614,1614,1613,747
20240318,145900,471080129,1614,1614,1614,1613,1456
20240318,145800,468731245,1614,1614,1614,1614,473
20240318,145700,467967823,1615,1614,1615,1614,29
20240318,145600,467921004,1614,1614,1614,1613,1015
20240318,145500,466282856,1613,1613,1613,1613,91
20240318,145400,466136073,1613,1613,1613,1613,397
20240318,145300,465495712,1613,1613,1613,1613,3
20240318,145200,465490873,1611,1611,1611,1611,1431
20240318,145100,463185532,1612,1612,1612,1612,129
20240318,145000,462977584,1613,1613,1613,1613,3379
20240318,144900,457527257,1613,1610,1613,1610,4522
20240318,144800,450241083,1610,1608,1610,1608,2122
20240318,144700,446824695,1610,1610,1610,1610,1031
20240318,144600,445164785,1608,1611,1611,1608,1055
20240318,144500,443465315,1611,1611,1611,1611,5
20240318,144400,443457260,1611,1606,1611,1604,304
20240318,144300,442969601,1604,1611,1611,1604,403
20240318,144200,442323168,1604,1609,1609,1604,697
20240318,144100,441205080,1609,1610,1610,1609,1760
20240318,144000,438371980,1603,1610,1610,1603,1497
20240318,143900,435970334,1610,1610,1610,1610,96
20240318,143800,435815774,1610,1608,1613,1608,6248
20240318,143700,425752185,1609,1605,1609,1604,1695
20240318,143600,423033339,1604,1608,1608,1604,12
20240318,143500,423014082,1609,1608,1609,1608,510
20240318,143400,422194001,1608,1608,1608,1608,0
20240318,143300,422194001,1608,1608,1609,1603,9064
20240318,143200,407656340,1608,1608,1608,1608,891
20240318,143100,406223612,1608,1607,1608,1607,2052
20240318,143000,402924757,1606,1604,1606,1604,11113
20240318,142900,385089158,1604,1604,1604,1604,93
20240318,142800,384939986,1604,1603,1604,1602,726
20240318,142700,383776907,1602,1602,1602,1602,1232
20240318,142600,381803243,1603,1603,1603,1603,1100
20240318,142500,380039943,1603,1605,1605,1603,6585
20240318,142400,369483686,1604,1604,1604,1604,122
20240318,142300,369287998,1603,1603,1603,1603,1
20240318,142200,369286395,1605,1604,1605,1603,603
20240318,142100,368319630,1603,1603,1605,1603,2310
20240318,142000,364614585,1603,1602,1603,1602,1098
20240318,141900,362854691,1602,1602,1602,1602,53
20240318,141800,362769785,1603,1603,1603,1602,988
20240318,141700,361186046,1602,1602,1602,1602,1439
20240318,141600,358880768,1602,1602,1602,1602,300
20240318,141500,358400168,1601,1602,1602,1601,5003
20240318,141400,350390362,1601,1601,1601,1601,31
20240318,141300,350340731,1601,1601,1601,1601,439
20240318,141200,349637892,1601,1601,1601,1601,146
20240318,141100,349404146,1600,1600,1600,1600,1575
20240318,141000,346884146,1600,1600,1600,1600,2125
20240318,140900,343484146,1599,1599,1599,1599,12
20240318,140800,343464958,1595,1595,1595,1595,1030
20240318,140700,341822108,1595,1596,1596,1595,12
20240318,140600,341802963,1600,1600,1600,1600,20
20240318,140500,341770963,1600,1600,1600,1599,1118
20240318,140400,339982265,1600,1600,1600,1600,690
20240318,140300,338878265,1600,1597,1600,1597,5617
20240318,140200,329894780,1597,1596,1597,1596,110
20240318,140100,329719210,1596,1594,1596,1594,3509
20240318,140000,324122077,1590,1590,1590,1590,1152
20240318,135900,322290397,1590,1594,1594,1590,3398
20240318,135800,316884322,1593,1593,1593,1593,1
20240318,135700,316882729,1592,1592,1592,1592,500
20240318,135600,316086729,1592,1592,1592,1592,500
20240318,135500,315290729,1591,1591,1591,1591,1
20240318,135400,315289138,1594,1594,1594,1594,3
20240318,135300,315284356,1591,1593,1593,1591,2990
20240318,135200,310524278,1593,1593,1593,1593,9
20240318,135100,310509941,1593,1593,1593,1593,1760
20240318,135000,307706261,1592,1592,1592,1592,116
20240318,134900,307521589,1593,1593,1593,1593,2
20240318,134800,307518403,1593,1592,1593,1592,116
20240318,134700,307333728,1592,1592,1592,1592,273
20240318,134600,306899112,1592,1593,1593,1592,341
20240318,134500,306356235,1593,1593,1593,1593,272
20240318,134400,305922939,1593,1593,1593,1593,456
20240318,134300,305196531,1593,1593,1593,1593,239
20240318,134200,304815804,1594,1594,1594,1594,3
20240318,134100,304811022,1594,1594,1594,1594,0
20240318,134000,304811022,1594,1594,1594,1594,10
20240318,133900,304795082,1594,1594,1594,1594,0
20240318,133800,304795082,1594,1594,1594,1594,1
20240318,133700,304793488,1594,1594,1594,1594,0
20240318,133600,304793488,1594,1594,1594,1594,52
20240318,133500,304710600,1594,1594,1594,1594,0
20240318,133400,304710600,1594,1594,1594,1594,10
20240318,133300,304694660,1594,1595,1595,1594,97
20240318,133200,304539965,1595,1595,1595,1595,0
20240318,133100,304539965,1595,1595,1595,1595,0
20240318,133000,304539965,1595,1595,1595,1595,3
20240318,132900,304535180,1592,1592,1592,1592,3
20240318,132800,304530404,1592,1595,1595,1592,53
20240318,132700,304445878,1595,1595,1595,1595,0
20240318,132600,304445878,1595,1595,1595,1595,0
20240318,132500,304445878,1595,1595,1595,1595,0
20240318,132400,304445878,1595,1592,1595,1592,67
20240318,132300,304339205,1592,1595,1595,1592,15
20240318,132200,304315295,1595,1595,1595,1595,0
20240318,132100,304315295,1595,1595,1595,1595,11
20240318,132000,304297750,1595,1595,1595,1595,1011
20240318,131900,302685205,1595,1595,1595,1595,0
20240318,131800,302685205,1595,1595,1595,1595,3
20240318,131700,302680420,1595,1595,1595,1595,0
20240318,131600,302680420,1595,1595,1595,1595,301
20240318,131500,302200325,1595,1595,1595,1595,1253
20240318,131400,300201790,1595,1595,1595,1595,0
20240318,131300,300201790,1595,1595,1595,1595,19
20240318,131200,300171485,1595,1595,1595,1595,3
20240318,131100,300166700,1589,1589,1589,1589,0
20240318,131000,300166700,1589,1589,1589,1589,0
20240318,130900,300166700,1589,1589,1589,1589,15
20240318,130800,300142865,1589,1595,1595,1589,2378
20240318,130700,296352165,1595,1592,1595,1592,2129
20240318,130600,292958849,1592,1592,1592,1592,189
20240318,130500,292657961,1593,1593,1593,1593,400
20240318,130400,292020761,1593,1592,1593,1592,12
20240318,130300,292001656,1592,1592,1592,1592,200
20240318,130200,291683256,1593,1593,1593,1593,0
20240318,130100,291683256,1593,1593,1593,1593,0
20240318,130000,291683256,1593,1593,1593,1593,3
20240318,125900,291678477,1593,1593,1593,1593,1
20240318,125800,291676884,1594,1591,1594,1589,199
20240318,125700,291360639,1589,1589,1589,1589,0
20240318,125600,291360639,1589,1589,1589,1589,0
20240318,125500,291360639,1589,1590,1590,1589,2936
20240318,125400,286695235,1590,1590,1590,1590,1171
20240318,125300,284833345,1590,1590,1590,1590,1510
20240318,125200,282432445,1591,1590,1591,1590,275
20240318,125100,281995194,1590,1591,1591,1590,102
20240318,125000,281833012,1591,1591,1591,1591,65
20240318,124900,281729597,1592,1594,1594,1592,1902
20240318,124800,278701609,1594,1594,1594,1594,3
20240318,124700,278696827,1594,1594,1594,1594,187
20240318,124600,278398749,1595,1595,1595,1595,3
20240318,124500,278393964,1592,1595,1595,1592,101
20240318,124400,278233169,1593,1594,1594,1593,750
20240318,124300,277038169,1593,1593,1593,1593,1543
20240318,124200,274580170,1595,1595,1595,1595,2
20240318,124100,274576980,1593,1593,1593,1593,0
20240318,124000,274576980,1593,1593,1593,1593,50
20240318,123900,274497330,1593,1595,1596,1593,853
20240318,123800,273136655,1596,1596,1596,1595,1052
20240318,123700,271458263,1595,1595,1595,1595,2554
20240318,123600,267384633,1595,1594,1595,1594,710
20240318,123500,266252891,1594,1593,1594,1593,950
20240318,123400,264738768,1593,1593,1593,1593,0
20240318,123300,264738768,1593,1593,1593,1593,754
20240318,123200,263537646,1593,1590,1593,1590,12317
20240318,123100,243940333,1591,1591,1591,1591,4
20240318,123000,243933969,1590,1591,1591,1590,630
20240318,122900,242932267,1590,1590,1590,1590,1145
20240318,122800,241111717,1591,1590,1591,1590,3019
20240318,122700,236311058,1590,1590,1590,1590,452
20240318,122600,235592378,1591,1591,1591,1591,0
20240318,122500,235592378,1591,1591,1591,1591,0
20240318,122400,235592378,1591,1588,1591,1588,2934
20240318,122300,230928861,1588,1588,1588,1588,0
20240318,122200,230928861,1588,1588,1588,1588,0
20240318,122100,230928861,1588,1588,1588,1588,631
20240318,122000,229926833,1587,1587,1588,1587,1472
20240318,121900,227590758,1587,1588,1588,1587,8
20240318,121800,227578057,1588,1588,1588,1588,2
20240318,121700,227574881,1587,1587,1587,1587,0
20240318,121600,227574881,1587,1587,1587,1587,28
20240318,121500,227530445,1587,1587,1587,1587,35
20240318,121400,227474900,1587,1587,1587,1587,0
20240318,121300,227474900,1587,1588,1588,1587,1241
20240318,121200,225504491,1589,1589,1589,1589,2
20240318,121100,225501313,1589,1589,1589,1589,40
20240318,121000,225437753,1588,1588,1588,1588,0
20240318,120900,225437753,1588,1588,1588,1588,19
20240318,120800,225407581,1588,1588,1588,1588,264
20240318,120700,224988349,1588,1588,1588,1588,0
20240318,120600,224988349,1588,1588,1588,1586,210
20240318,120500,224655119,1588,1588,1588,1588,1
20240318,120400,224653531,1588,1587,1588,1586,2026
20240318,120300,221439143,1588,1588,1588,1588,950
20240318,120200,219930543,1587,1588,1588,1587,105
20240318,120100,219763903,1587,1587,1587,1587,97
20240318,120000,219609964,1587,1586,1587,1586,61
20240318,115900,219513172,1586,1586,1586,1586,475
20240318,115800,218759822,1588,1588,1588,1588,0
20240318,115700,218759822,1588,1588,1588,1588,0
20240318,115600,218759822,1588,1588,1588,1588,0
20240318,115500,218759822,1588,1588,1588,1588,0
20240318,115400,218759822,1588,1588,1588,1588,212
20240318,115300,218423166,1588,1588,1588,1588,100
20240318,115200,218264366,1588,1588,1588,1588,0
20240318,115100,218264366,1588,1586,1588,1586,5000
20240318,115000,210329645,1586,1586,1586,1586,51
20240318,114900,210248759,1586,1587,1587,1586,305
20240318,114800,209764979,1587,1586,1587,1586,567
20240318,114700,208865715,1586,1586,1586,1586,290
20240318,114600,208405775,1586,1586,1586,1586,11
20240318,114500,208388329,1585,1585,1585,1585,0
20240318,114400,208388329,1585,1585,1585,1585,2585
20240318,114300,204291104,1585,1585,1585,1585,0
20240318,114200,204291104,1585,1585,1585,1585,2
20240318,114100,204287934,1584,1584,1584,1584,135
20240318,114000,204074094,1584,1584,1584,1584,117
20240318,113900,203888766,1584,1583,1584,1583,63
20240318,113800,203789014,1584,1584,1584,1584,0
20240318,113700,203789014,1584,1584,1584,1584,0
20240318,113600,203789014,1584,1584,1584,1584,27
20240318,113500,203746246,1584,1584,1584,1584,10
20240318,113400,203730406,1584,1584,1584,1584,0
20240318,113300,203730406,1584,1579,1584,1579,475
20240318,113200,202978237,1576,1579,1579,1576,2038
20240318,113100,199764235,1579,1579,1579,1579,5
20240318,113000,199756340,1579,1579,1579,1578,1103
20240318,112900,198015669,1579,1582,1582,1579,854
20240318,112800,196667197,1582,1582,1582,1582,2
20240318,112700,196664033,1583,1583,1583,1583,0
20240318,112600,196664033,1583,1583,1583,1583,0
20240318,112500,196664033,1583,1583,1583,1583,0
20240318,112400,196664033,1583,1583,1583,1583,2
20240318,112300,196660867,1583,1583,1583,1583,0
20240318,112200,196660867,1583,1583,1583,1583,1
20240318,112100,196659284,1583,1583,1583,1583,10
20240318,112000,196643454,1583,1583,1583,1583,0
20240318,111900,196643454,1583,1583,1583,1583,0
20240318,111800,196643454,1583,1583,1583,1583,2
20240318,111700,196640288,1582,1582,1582,1582,3582
20240318,111600,190973564,1582,1582,1582,1582,0
20240318,111500,190973564,1582,1582,1582,1582,0
20240318,111400,190973564,1582,1582,1582,1582,729
20240318,111300,189820286,1582,1582,1582,1582,10
20240318,111200,189804466,1582,1582,1582,1582,2
20240318,111100,189801302,1576,1576,1576,1576,347
20240318,111000,189254430,1575,1582,1582,1575,907
20240318,110900,187825898,1574,1580,1580,1574,10250
20240318,110800,171672505,1580,1580,1580,1580,4256
20240318,110700,164948025,1580,1580,1580,1580,50
20240318,110600,164869025,1584,1581,1584,1581,1264
20240318,110500,162870635,1582,1582,1582,1582,210
20240318,110400,162538415,1585,1585,1585,1585,12
20240318,110300,162519395,1585,1585,1585,1585,40
20240318,110200,162455995,1585,1585,1585,1585,12
20240318,110100,162436975,1585,1585,1585,1585,0
20240318,110000,162436975,1585,1585,1585,1585,102
20240318,105900,162275305,1585,1585,1585,1585,21
20240318,105800,162242020,1585,1585,1585,1585,0
20240318,105700,162242020,1585,1585,1585,1582,58
20240318,105600,162150093,1585,1585,1585,1585,0
20240318,105500,162150093,1585,1582,1585,1582,101
20240318,105400,161990308,1581,1581,1581,1581,0
20240318,105300,161990308,1581,1584,1584,1581,3365
20240318,105200,156665034,1584,1584,1584,1584,0
20240318,105100,156665034,1584,1584,1584,1584,0
20240318,105000,156665034,1584,1584,1584,1584,624
20240318,104900,155676618,1585,1584,1585,1584,13
20240318,104800,155656025,1584,1584,1585,1584,61
20240318,104700,155559391,1585,1585,1585,1585,0
20240318,104600,155559391,1585,1585,1585,1585,0
20240318,104500,155559391,1585,1586,1586,1585,232
20240318,104400,155191465,1585,1585,1585,1585,185
20240318,104300,154898240,1585,1585,1585,1585,16
20240318,104200,154872880,1584,1584,1584,1584,1
20240318,104100,154871296,1583,1583,1583,1583,0
20240318,104000,154871296,1583,1583,1583,1583,0
20240318,103900,154871296,1583,1584,1584,1583,967
20240318,103800,153340236,1585,1585,1585,1585,0
20240318,103700,153340236,1585,1584,1585,1584,71
20240318,103600,153227702,1585,1585,1585,1585,20
20240318,103500,153196002,1585,1584,1585,1584,59
20240318,103400,153102537,1585,1585,1585,1585,956
20240318,103300,151587277,1585,1585,1585,1585,0
20240318,103200,151587277,1585,1583,1585,1583,225
20240318,103100,151231052,1586,1586,1586,1586,1
20240318,103000,151229466,1587,1587,1587,1587,0
20240318,102900,151229466,1587,1587,1587,1587,0
20240318,102800,151229466,1587,1587,1587,1587,1
20240318,102700,151227879,1587,1587,1587,1587,5
20240318,102600,151219944,1583,1583,1583,1583,100
20240318,102500,151061644,1587,1587,1587,1587,500
20240318,102400,150268144,1587,1587,1587,1587,37
20240318,102300,150209425,1588,1588,1588,1588,0
20240318,102200,150209425,1588,1588,1588,1588,399
20240318,102100,149575813,1589,1589,1589,1589,81
20240318,102000,149447104,1589,1583,1589,1582,101
20240318,101900,149287265,1589,1583,1589,1582,956
20240318,101800,147774532,1583,1589,1589,1583,3783
20240318,101700,141777579,1589,1587,1589,1587,1138
20240318,101600,139971571,1587,1587,1587,1587,429
20240318,101500,139290748,1587,1590,1590,1587,597
20240318,101400,138341809,1590,1590,1590,1590,696
20240318,101300,137235169,1591,1591,1591,1591,0
20240318,101200,137235169,1591,1591,1591,1591,17
20240318,101100,137208122,1591,1591,1591,1591,291
20240318,101000,136745141,1587,1591,1591,1587,509
20240318,100900,135935358,1587,1592,1592,1587,1061
20240318,100800,134251541,1592,1589,1592,1588,2501
20240318,100700,130275231,1588,1589,1589,1587,964
20240318,100600,128744113,1588,1589,1589,1587,77
20240318,100500,128621895,1589,1587,1589,1587,1081
20240318,100400,126905976,1587,1581,1587,1580,2663
20240318,100300,122689125,1580,1583,1583,1580,335
20240318,100200,122159669,1583,1583,1583,1583,1
20240318,100100,122158086,1583,1582,1583,1582,499
20240318,100000,121368494,1582,1582,1582,1582,403
20240318,095900,120730948,1582,1580,1582,1580,724
20240318,095800,119586351,1580,1579,1580,1576,2907
20240318,095700,114994826,1576,1578,1579,1576,210
20240318,095600,114663541,1579,1576,1579,1576,8802
20240318,095500,100791450,1576,1576,1576,1576,0
20240318,095400,100791450,1576,1576,1576,1576,300
20240318,095300,100318650,1579,1579,1579,1579,54
20240318,095200,100233384,1579,1579,1579,1579,34
20240318,095100,100179698,1579,1579,1579,1578,24
20240318,095000,100141805,1575,1579,1579,1575,621
20240318,094900,99161250,1579,1579,1579,1579,300
20240318,094800,98687550,1579,1579,1579,1579,300
20240318,094700,98213850,1579,1578,1579,1578,498
20240318,094600,97428001,1578,1577,1578,1577,563
20240318,094500,96540145,1577,1576,1577,1574,328
20240318,094400,96023399,1577,1577,1577,1577,0
20240318,094300,96023399,1577,1577,1577,1577,2
20240318,094200,96020245,1576,1577,1577,1576,1356
20240318,094100,93882795,1577,1577,1577,1577,1
20240318,094000,93881218,1576,1576,1576,1576,214
20240318,093900,93543954,1576,1574,1576,1574,655
20240318,093800,92512975,1576,1576,1576,1576,5
20240318,093700,92505095,1574,1574,1574,1571,3607
20240318,093600,86834766,1576,1576,1576,1576,40
20240318,093500,86771726,1576,1576,1576,1576,0
20240318,093400,86771726,1576,1576,1576,1576,5
20240318,093300,86763846,1568,1569,1569,1568,960
20240318,093200,85258166,1567,1567,1567,1567,0
20240318,093100,85258166,1567,1572,1572,1567,9489
20240318,093000,70362062,1572,1573,1573,1572,196
20240318,092900,70053942,1573,1576,1576,1573,202
20240318,092800,69735596,1576,1571,1576,1571,3
20240318,092700,69730873,1569,1569,1569,1569,300
20240318,092600,69260173,1570,1571,1571,1569,4763
20240318,092500,61782319,1571,1570,1571,1570,481
20240318,092400,61026973,1571,1572,1572,1571,339
20240318,092300,60494389,1571,1571,1571,1571,0
20240318,092200,60494389,1571,1575,1576,1571,5783
20240318,092100,51403782,1575,1575,1575,1574,3592
20240318,092000,45749492,1575,1575,1575,1575,422
20240318,091900,45084842,1575,1575,1575,1575,4853
20240318,091800,37441367,1575,1577,1577,1575,757
20240318,091700,36248755,1577,1577,1577,1577,2874
20240318,091600,31716457,1579,1579,1580,1579,62
20240318,091500,31618558,1579,1579,1579,1579,111
20240318,091400,31443289,1579,1578,1579,1577,2121
20240318,091300,28096330,1579,1578,1579,1578,603
20240318,091200,27144206,1578,1578,1578,1578,98
20240318,091100,26989562,1576,1575,1576,1575,345
20240318,091000,26445986,1576,1576,1576,1576,17
20240318,090900,26419194,1576,1577,1577,1576,918
20240318,090800,24971539,1578,1578,1578,1578,830
20240318,090700,23661799,1578,1578,1578,1578,36
20240318,090600,23604991,1578,1570,1578,1569,2369
20240318,090500,19883498,1570,1570,1575,1570,919
20240318,090400,18439958,1575,1578,1579,1570,2327
20240318,090300,14777967,1575,1578,1579,1575,658
20240318,090200,13740268,1575,1575,1575,1575,234
20240318,090100,13371718,1574,1574,1574,1574,151
20240318,090000,13134044,1572,1570,1572,1570,6845