KissMeData/119650/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201300,177062052,1398,1398,1398,1398,2398
20240318,201200,177062052,1398,1398,1398,1398,0
20240318,201100,177062052,1398,1398,1398,1398,0
20240318,201000,177062052,1398,1398,1398,1398,0
20240318,200900,177062052,1398,1398,1398,1398,0
20240318,200800,177062052,1398,1398,1398,1398,0
20240318,200700,177062052,1398,1398,1398,1398,0
20240318,200600,177062052,1398,1398,1398,1398,0
20240318,200500,177062052,1398,1398,1398,1398,0
20240318,200400,177062052,1398,1398,1398,1398,0
20240318,200300,177062052,1398,1398,1398,1398,0
20240318,200200,177062052,1398,1398,1398,1398,0
20240318,200100,177062052,1398,1398,1398,1398,0
20240318,200000,177062052,1398,1398,1398,1398,0
20240318,195900,177062052,1398,1398,1398,1398,0
20240318,195800,177062052,1398,1398,1398,1398,0
20240318,195700,177062052,1398,1398,1398,1398,0
20240318,195600,177062052,1398,1398,1398,1398,0
20240318,195500,177062052,1398,1398,1398,1398,0
20240318,195400,177062052,1398,1398,1398,1398,0
20240318,195300,177062052,1398,1398,1398,1398,0
20240318,195200,177062052,1398,1398,1398,1398,0
20240318,195100,177062052,1398,1398,1398,1398,0
20240318,195000,177062052,1398,1398,1398,1398,0
20240318,194900,177062052,1398,1398,1398,1398,0
20240318,194800,177062052,1398,1398,1398,1398,0
20240318,194700,177062052,1398,1398,1398,1398,0
20240318,194600,177062052,1398,1398,1398,1398,0
20240318,194500,177062052,1398,1398,1398,1398,0
20240318,194400,177062052,1398,1398,1398,1398,0
20240318,194300,177062052,1398,1398,1398,1398,2398
20240318,194200,177062052,1398,1398,1398,1398,0
20240318,194100,177062052,1398,1398,1398,1398,0
20240318,194000,177062052,1398,1398,1398,1398,0
20240318,193900,177062052,1398,1398,1398,1398,0
20240318,193800,177062052,1398,1398,1398,1398,0
20240318,193700,177062052,1398,1398,1398,1398,0
20240318,193600,177062052,1398,1398,1398,1398,0
20240318,193500,177062052,1398,1398,1398,1398,0
20240318,193400,177062052,1398,1398,1398,1398,0
20240318,193300,177062052,1398,1398,1398,1398,0
20240318,193200,177062052,1398,1398,1398,1398,0
20240318,193100,177062052,1398,1398,1398,1398,0
20240318,193000,177062052,1398,1398,1398,1398,0
20240318,192900,177062052,1398,1398,1398,1398,0
20240318,192800,177062052,1398,1398,1398,1398,0
20240318,192700,177062052,1398,1398,1398,1398,0
20240318,192600,177062052,1398,1398,1398,1398,0
20240318,192500,177062052,1398,1398,1398,1398,0
20240318,192400,177062052,1398,1398,1398,1398,0
20240318,192300,177062052,1398,1398,1398,1398,0
20240318,192200,177062052,1398,1398,1398,1398,0
20240318,192100,177062052,1398,1398,1398,1398,0
20240318,192000,177062052,1398,1398,1398,1398,0
20240318,191900,177062052,1398,1398,1398,1398,0
20240318,191800,177062052,1398,1398,1398,1398,0
20240318,191700,177062052,1398,1398,1398,1398,0
20240318,191600,177062052,1398,1398,1398,1398,0
20240318,191500,177062052,1398,1398,1398,1398,0
20240318,191400,177062052,1398,1398,1398,1398,0
20240318,191300,177062052,1398,1398,1398,1398,2398
20240318,191200,177062052,1398,1398,1398,1398,0
20240318,191100,177062052,1398,1398,1398,1398,0
20240318,191000,177062052,1398,1398,1398,1398,0
20240318,190900,177062052,1398,1398,1398,1398,0
20240318,190800,177062052,1398,1398,1398,1398,0
20240318,190700,177062052,1398,1398,1398,1398,0
20240318,190600,177062052,1398,1398,1398,1398,0
20240318,190500,177062052,1398,1398,1398,1398,0
20240318,190400,177062052,1398,1398,1398,1398,0
20240318,190300,177062052,1398,1398,1398,1398,0
20240318,190200,177062052,1398,1398,1398,1398,0
20240318,190100,177062052,1398,1398,1398,1398,0
20240318,190000,177062052,1398,1398,1398,1398,0
20240318,185900,177062052,1398,1398,1398,1398,0
20240318,185800,177062052,1398,1398,1398,1398,0
20240318,185700,177062052,1398,1398,1398,1398,0
20240318,185600,177062052,1398,1398,1398,1398,0
20240318,185500,177062052,1398,1398,1398,1398,0
20240318,185400,177062052,1398,1398,1398,1398,0
20240318,185300,177062052,1398,1398,1398,1398,0
20240318,185200,177062052,1398,1398,1398,1398,0
20240318,185100,177062052,1398,1398,1398,1398,0
20240318,185000,177062052,1398,1398,1398,1398,0
20240318,184900,177062052,1398,1398,1398,1398,0
20240318,184800,177062052,1398,1398,1398,1398,0
20240318,184700,177062052,1398,1398,1398,1398,0
20240318,184600,177062052,1398,1398,1398,1398,0
20240318,184500,177062052,1398,1398,1398,1398,0
20240318,184400,177062052,1398,1398,1398,1398,0
20240318,184300,177062052,1398,1398,1398,1398,2398
20240318,184200,177062052,1398,1398,1398,1398,0
20240318,184100,177062052,1398,1398,1398,1398,0
20240318,184000,177062052,1398,1398,1398,1398,0
20240318,183900,177062052,1398,1398,1398,1398,0
20240318,183800,177062052,1398,1398,1398,1398,0
20240318,183700,177062052,1398,1398,1398,1398,0
20240318,183600,177062052,1398,1398,1398,1398,0
20240318,183500,177062052,1398,1398,1398,1398,0
20240318,183400,177062052,1398,1398,1398,1398,0
20240318,183300,177062052,1398,1398,1398,1398,0
20240318,183200,177062052,1398,1398,1398,1398,0
20240318,183100,177062052,1398,1398,1398,1398,0
20240318,183000,177062052,1398,1398,1398,1398,0
20240318,182900,177062052,1398,1398,1398,1398,0
20240318,182800,177062052,1398,1398,1398,1398,0
20240318,182700,177062052,1398,1398,1398,1398,0
20240318,182600,177062052,1398,1398,1398,1398,0
20240318,182500,177062052,1398,1398,1398,1398,0
20240318,182400,177062052,1398,1398,1398,1398,0
20240318,182300,177062052,1398,1398,1398,1398,0
20240318,182200,177062052,1398,1398,1398,1398,0
20240318,182100,177062052,1398,1398,1398,1398,0
20240318,182000,177062052,1398,1398,1398,1398,0
20240318,181900,177062052,1398,1398,1398,1398,0
20240318,181800,177062052,1398,1398,1398,1398,0
20240318,181700,177062052,1398,1398,1398,1398,0
20240318,181600,177062052,1398,1398,1398,1398,0
20240318,181500,177062052,1398,1398,1398,1398,0
20240318,181400,177062052,1398,1398,1398,1398,0
20240318,181300,177062052,1398,1398,1398,1398,2398
20240318,181200,177062052,1398,1398,1398,1398,0
20240318,181100,177062052,1398,1398,1398,1398,0
20240318,181000,177062052,1398,1398,1398,1398,0
20240318,180900,177062052,1398,1398,1398,1398,0
20240318,180800,177062052,1398,1398,1398,1398,0
20240318,180700,177062052,1398,1398,1398,1398,0
20240318,180600,177062052,1398,1398,1398,1398,0
20240318,180500,177062052,1398,1398,1398,1398,0
20240318,180400,177062052,1398,1398,1398,1398,0
20240318,180300,177062052,1398,1398,1398,1398,0
20240318,180200,177062052,1398,1398,1398,1398,0
20240318,180100,177062052,1398,1398,1398,1398,0
20240318,180000,177062052,1398,1398,1398,1398,0
20240318,175900,177062052,1398,1398,1398,1398,0
20240318,175800,177062052,1398,1398,1398,1398,0
20240318,175700,177062052,1398,1398,1398,1398,0
20240318,175600,177062052,1398,1398,1398,1398,0
20240318,175500,177062052,1398,1398,1398,1398,0
20240318,175400,177062052,1398,1398,1398,1398,0
20240318,175300,177062052,1398,1398,1398,1398,0
20240318,175200,177062052,1398,1398,1398,1398,0
20240318,175100,177062052,1398,1398,1398,1398,0
20240318,175000,177062052,1398,1398,1398,1398,0
20240318,174900,177062052,1398,1398,1398,1398,0
20240318,174800,177062052,1398,1398,1398,1398,0
20240318,174700,177062052,1398,1398,1398,1398,0
20240318,174600,177062052,1398,1398,1398,1398,0
20240318,174500,177062052,1398,1398,1398,1398,0
20240318,174400,177062052,1398,1398,1398,1398,0
20240318,174300,177062052,1398,1398,1398,1398,2398
20240318,174200,177062052,1398,1398,1398,1398,0
20240318,174100,177062052,1398,1398,1398,1398,0
20240318,174000,177062052,1398,1398,1398,1398,0
20240318,173900,177062052,1398,1398,1398,1398,0
20240318,173800,177062052,1398,1398,1398,1398,0
20240318,173700,177062052,1398,1398,1398,1398,0
20240318,173600,177062052,1398,1398,1398,1398,0
20240318,173500,177062052,1398,1398,1398,1398,0
20240318,173400,177062052,1398,1398,1398,1398,0
20240318,173300,177062052,1398,1398,1398,1398,0
20240318,173200,177062052,1398,1398,1398,1398,0
20240318,173100,177062052,1398,1398,1398,1398,0
20240318,173000,177062052,1398,1398,1398,1398,0
20240318,172900,177062052,1398,1398,1398,1398,0
20240318,172800,177062052,1398,1398,1398,1398,0
20240318,172700,177062052,1398,1398,1398,1398,0
20240318,172600,177062052,1398,1398,1398,1398,0
20240318,172500,177062052,1398,1398,1398,1398,0
20240318,172400,177062052,1398,1398,1398,1398,0
20240318,172300,177062052,1398,1398,1398,1398,0
20240318,172200,177062052,1398,1398,1398,1398,0
20240318,172100,177062052,1398,1398,1398,1398,0
20240318,172000,177062052,1398,1398,1398,1398,0
20240318,171900,177062052,1398,1398,1398,1398,0
20240318,171800,177062052,1398,1398,1398,1398,0
20240318,171700,177062052,1398,1398,1398,1398,0
20240318,171600,177062052,1398,1398,1398,1398,0
20240318,171500,177062052,1398,1398,1398,1398,0
20240318,171400,177062052,1398,1398,1398,1398,0
20240318,171300,177062052,1398,1398,1398,1398,2398
20240318,171200,177062052,1398,1398,1398,1398,0
20240318,171100,177062052,1398,1398,1398,1398,0
20240318,171000,177062052,1398,1398,1398,1398,0
20240318,170900,177062052,1398,1398,1398,1398,0
20240318,170800,177062052,1398,1398,1398,1398,0
20240318,170700,177062052,1398,1398,1398,1398,0
20240318,170600,177062052,1398,1398,1398,1398,0
20240318,170500,177062052,1398,1398,1398,1398,0
20240318,170400,177062052,1398,1398,1398,1398,0
20240318,170300,177062052,1398,1398,1398,1398,0
20240318,170200,177062052,1398,1398,1398,1398,0
20240318,170100,177062052,1398,1398,1398,1398,0
20240318,170000,177062052,1398,1398,1398,1398,0
20240318,165900,177062052,1398,1398,1398,1398,0
20240318,165800,177062052,1398,1398,1398,1398,0
20240318,165700,177062052,1398,1398,1398,1398,0
20240318,165600,177062052,1398,1398,1398,1398,0
20240318,165500,177062052,1398,1398,1398,1398,0
20240318,165400,177062052,1398,1398,1398,1398,0
20240318,165300,177062052,1398,1398,1398,1398,0
20240318,165200,177062052,1398,1398,1398,1398,0
20240318,165100,177062052,1398,1398,1398,1398,0
20240318,165000,177062052,1398,1398,1398,1398,0
20240318,164900,177062052,1398,1398,1398,1398,0
20240318,164800,177062052,1398,1398,1398,1398,0
20240318,164700,177062052,1398,1398,1398,1398,0
20240318,164600,177062052,1398,1398,1398,1398,0
20240318,164500,177062052,1398,1398,1398,1398,0
20240318,164400,177062052,1398,1398,1398,1398,0
20240318,164300,177062052,1398,1398,1398,1398,2398
20240318,164200,177062052,1398,1398,1398,1398,0
20240318,164100,177062052,1398,1398,1398,1398,0
20240318,164000,177062052,1398,1398,1398,1398,0
20240318,163900,177062052,1398,1398,1398,1398,0
20240318,163800,177062052,1398,1398,1398,1398,0
20240318,163700,177062052,1398,1398,1398,1398,0
20240318,163600,177062052,1398,1398,1398,1398,0
20240318,163500,177062052,1398,1398,1398,1398,0
20240318,163400,177062052,1398,1398,1398,1398,0
20240318,163300,177062052,1398,1398,1398,1398,0
20240318,163200,177062052,1398,1398,1398,1398,0
20240318,163100,177062052,1398,1398,1398,1398,0
20240318,163000,177062052,1398,1398,1398,1398,0
20240318,162900,177062052,1398,1398,1398,1398,0
20240318,162800,177062052,1398,1398,1398,1398,0
20240318,162700,177062052,1398,1398,1398,1398,0
20240318,162600,177062052,1398,1398,1398,1398,0
20240318,162500,177062052,1398,1398,1398,1398,0
20240318,162400,177062052,1398,1398,1398,1398,0
20240318,162300,177062052,1398,1398,1398,1398,0
20240318,162200,177062052,1398,1398,1398,1398,0
20240318,162100,177062052,1398,1398,1398,1398,0
20240318,162000,177062052,1398,1398,1398,1398,0
20240318,161900,177062052,1398,1398,1398,1398,0
20240318,161800,177062052,1398,1398,1398,1398,0
20240318,161700,177062052,1398,1398,1398,1398,0
20240318,161600,177062052,1398,1398,1398,1398,0
20240318,161500,177062052,1398,1398,1398,1398,0
20240318,161400,177062052,1398,1398,1398,1398,0
20240318,161300,177062052,1398,1398,1398,1398,2398
20240318,161200,177062052,1398,1398,1398,1398,0
20240318,161100,177062052,1398,1398,1398,1398,0
20240318,161000,177062052,1398,1398,1398,1398,0
20240318,160900,177062052,1398,1398,1398,1398,0
20240318,160800,177062052,1398,1398,1398,1398,0
20240318,160700,177062052,1398,1398,1398,1398,0
20240318,160600,177062052,1398,1398,1398,1398,0
20240318,160500,177062052,1398,1398,1398,1398,0
20240318,160400,177062052,1398,1398,1398,1398,0
20240318,160300,177062052,1398,1398,1398,1398,0
20240318,160200,177062052,1398,1398,1398,1398,0
20240318,160100,177062052,1398,1398,1398,1398,0
20240318,160000,177062052,1398,1398,1398,1398,0
20240318,155900,177062052,1398,1398,1398,1398,0
20240318,155800,177062052,1398,1398,1398,1398,0
20240318,155700,177062052,1398,1398,1398,1398,0
20240318,155600,177062052,1398,1398,1398,1398,0
20240318,155500,177062052,1398,1398,1398,1398,0
20240318,155400,177062052,1398,1398,1398,1398,0
20240318,155300,177062052,1398,1398,1398,1398,0
20240318,155200,177062052,1398,1398,1398,1398,0
20240318,155100,177062052,1398,1398,1398,1398,0
20240318,155000,177062052,1398,1398,1398,1398,0
20240318,154900,177062052,1398,1398,1398,1398,0
20240318,154800,177062052,1398,1398,1398,1398,0
20240318,154700,177062052,1398,1398,1398,1398,0
20240318,154600,177062052,1398,1398,1398,1398,0
20240318,154500,177062052,1398,1398,1398,1398,0
20240318,154400,177062052,1398,1398,1398,1398,0
20240318,154300,177062052,1398,1398,1398,1398,2398
20240318,154200,177062052,1398,1398,1398,1398,0
20240318,154100,177062052,1398,1398,1398,1398,0
20240318,154000,177062052,1398,1398,1398,1398,0
20240318,153900,177062052,1398,1398,1398,1398,0
20240318,153800,177062052,1398,1398,1398,1398,0
20240318,153700,177062052,1398,1398,1398,1398,0
20240318,153600,177062052,1398,1398,1398,1398,0
20240318,153500,177062052,1398,1398,1398,1398,0
20240318,153400,177062052,1398,1398,1398,1398,0
20240318,153300,177062052,1398,1398,1398,1398,0
20240318,153200,177062052,1398,1398,1398,1398,0
20240318,153100,177062052,1398,1398,1398,1398,0
20240318,153000,177062052,1398,1398,1398,1398,2398
20240318,152900,173709648,1398,1398,1398,1398,0
20240318,152800,173709648,1398,1398,1398,1398,0
20240318,152700,173709648,1398,1398,1398,1398,0
20240318,152600,173709648,1398,1398,1398,1398,0
20240318,152500,173709648,1398,1398,1398,1398,0
20240318,152400,173709648,1398,1398,1398,1398,0
20240318,152300,173709648,1398,1398,1398,1398,0
20240318,152200,173709648,1398,1398,1398,1398,0
20240318,152100,173709648,1398,1398,1398,1398,0
20240318,152000,173709648,1398,1398,1398,1398,0
20240318,151900,173709648,1398,1395,1398,1390,895
20240318,151800,172463390,1398,1398,1398,1398,0
20240318,151700,172463390,1398,1398,1398,1398,2
20240318,151600,172460594,1398,1398,1398,1398,0
20240318,151500,172460594,1398,1398,1398,1398,1
20240318,151400,172459196,1395,1395,1395,1395,2
20240318,151300,172456406,1395,1398,1398,1395,127
20240318,151200,172278872,1398,1398,1398,1398,0
20240318,151100,172278872,1398,1398,1398,1398,0
20240318,151000,172278872,1398,1398,1398,1398,0
20240318,150900,172278872,1398,1398,1398,1398,0
20240318,150800,172278872,1398,1398,1398,1398,0
20240318,150700,172278872,1398,1398,1398,1398,0
20240318,150600,172278872,1398,1398,1398,1398,470
20240318,150500,171621812,1398,1398,1398,1398,0
20240318,150400,171621812,1398,1398,1398,1398,10
20240318,150300,171607832,1399,1399,1399,1399,0
20240318,150200,171607832,1399,1399,1399,1399,0
20240318,150100,171607832,1399,1399,1399,1399,0
20240318,150000,171607832,1399,1399,1399,1399,1
20240318,145900,171606433,1394,1394,1394,1394,0
20240318,145800,171606433,1394,1394,1394,1394,0
20240318,145700,171606433,1394,1395,1395,1394,5
20240318,145600,171599461,1395,1395,1395,1395,4
20240318,145500,171593881,1395,1398,1399,1395,149
20240318,145400,171385456,1398,1398,1398,1398,74
20240318,145300,171282004,1398,1398,1398,1398,19
20240318,145200,171255442,1398,1395,1398,1395,533
20240318,145100,170510320,1398,1395,1398,1395,5
20240318,145000,170503342,1395,1398,1398,1395,115
20240318,144900,170342581,1398,1398,1398,1398,0
20240318,144800,170342581,1398,1398,1398,1398,0
20240318,144700,170342581,1398,1398,1398,1398,0
20240318,144600,170342581,1398,1395,1398,1395,6
20240318,144500,170334196,1399,1399,1399,1399,10
20240318,144400,170320206,1390,1392,1392,1390,2432
20240318,144300,166937663,1392,1393,1393,1392,865
20240318,144200,165733178,1392,1392,1392,1392,1000
20240318,144100,164341178,1392,1392,1392,1392,82
20240318,144000,164227034,1392,1394,1394,1392,3999
20240318,143900,158658887,1395,1395,1395,1395,358
20240318,143800,158159477,1396,1396,1396,1396,100
20240318,143700,158019877,1399,1399,1399,1399,0
20240318,143600,158019877,1399,1399,1399,1399,1
20240318,143500,158018478,1392,1392,1392,1392,0
20240318,143400,158018478,1392,1394,1394,1392,2467
20240318,143300,154581573,1393,1398,1398,1393,1940
20240318,143200,151876219,1400,1400,1400,1400,505
20240318,143100,151169219,1400,1400,1400,1400,358
20240318,143000,150668019,1400,1400,1400,1400,121
20240318,142900,150498619,1400,1400,1400,1400,4
20240318,142800,150493019,1400,1400,1400,1400,0
20240318,142700,150493019,1400,1400,1400,1400,200
20240318,142600,150213019,1400,1400,1400,1400,0
20240318,142500,150213019,1400,1400,1400,1400,359
20240318,142400,149710419,1398,1398,1398,1398,1
20240318,142300,149709021,1398,1398,1398,1398,14
20240318,142200,149689449,1400,1400,1400,1398,382
20240318,142100,149154677,1400,1400,1400,1400,1
20240318,142000,149153277,1400,1400,1400,1400,22
20240318,141900,149122477,1398,1398,1398,1398,0
20240318,141800,149122477,1398,1398,1398,1398,0
20240318,141700,149122477,1398,1398,1398,1398,0
20240318,141600,149122477,1398,1398,1398,1398,0
20240318,141500,149122477,1398,1398,1398,1398,0
20240318,141400,149122477,1398,1398,1398,1398,0
20240318,141300,149122477,1398,1398,1398,1398,0
20240318,141200,149122477,1398,1399,1399,1398,67
20240318,141100,149028808,1399,1399,1399,1399,133
20240318,141000,148842741,1399,1399,1399,1399,0
20240318,140900,148842741,1399,1399,1399,1399,0
20240318,140800,148842741,1399,1399,1399,1399,24
20240318,140700,148809165,1399,1399,1399,1399,1
20240318,140600,148807766,1400,1400,1400,1399,36
20240318,140500,148757376,1400,1400,1400,1400,15
20240318,140400,148736376,1400,1400,1400,1400,13
20240318,140300,148718176,1400,1400,1400,1400,0
20240318,140200,148718176,1400,1398,1400,1398,90
20240318,140100,148592354,1398,1398,1398,1398,0
20240318,140000,148592354,1398,1398,1398,1398,0
20240318,135900,148592354,1398,1398,1398,1398,0
20240318,135800,148592354,1398,1398,1398,1398,0
20240318,135700,148592354,1398,1398,1398,1398,0
20240318,135600,148592354,1398,1398,1398,1398,0
20240318,135500,148592354,1398,1398,1398,1398,0
20240318,135400,148592354,1398,1398,1398,1398,0
20240318,135300,148592354,1398,1398,1398,1398,0
20240318,135200,148592354,1398,1398,1398,1398,336
20240318,135100,148122626,1400,1400,1400,1400,1
20240318,135000,148121226,1398,1398,1398,1398,0
20240318,134900,148121226,1398,1398,1398,1398,0
20240318,134800,148121226,1398,1398,1398,1398,4388
20240318,134700,141986802,1400,1399,1400,1398,4107
20240318,134600,136237811,1400,1400,1400,1400,3509
20240318,134500,131325211,1400,1400,1400,1400,1
20240318,134400,131323811,1399,1399,1399,1399,936
20240318,134300,130014347,1398,1398,1398,1398,1500
20240318,134200,127917347,1399,1399,1399,1399,0
20240318,134100,127917347,1399,1399,1399,1399,0
20240318,134000,127917347,1399,1399,1399,1399,20
20240318,133900,127889367,1399,1399,1399,1399,0
20240318,133800,127889367,1399,1399,1399,1399,30
20240318,133700,127847397,1398,1398,1398,1398,0
20240318,133600,127847397,1398,1398,1398,1398,0
20240318,133500,127847397,1398,1398,1398,1398,100
20240318,133400,127707597,1398,1398,1398,1398,2
20240318,133300,127704801,1398,1398,1398,1398,67
20240318,133200,127611135,1398,1398,1398,1398,0
20240318,133100,127611135,1398,1398,1398,1398,0
20240318,133000,127611135,1398,1398,1398,1398,0
20240318,132900,127611135,1398,1398,1398,1398,71
20240318,132800,127511877,1397,1398,1398,1397,506
20240318,132700,126804499,1398,1398,1398,1398,0
20240318,132600,126804499,1398,1398,1398,1398,0
20240318,132500,126804499,1398,1398,1398,1398,1
20240318,132400,126803101,1398,1398,1398,1398,0
20240318,132300,126803101,1398,1399,1399,1398,33
20240318,132200,126756937,1399,1399,1399,1399,200
20240318,132100,126477137,1398,1398,1398,1398,0
20240318,132000,126477137,1398,1398,1398,1398,0
20240318,131900,126477137,1398,1398,1398,1398,0
20240318,131800,126477137,1398,1398,1398,1398,0
20240318,131700,126477137,1398,1398,1398,1398,5
20240318,131600,126470147,1398,1398,1398,1398,0
20240318,131500,126470147,1398,1398,1398,1398,5
20240318,131400,126463157,1398,1398,1398,1398,10
20240318,131300,126449177,1398,1399,1399,1398,443
20240318,131200,125829431,1399,1399,1399,1399,68
20240318,131100,125734299,1399,1399,1399,1399,20
20240318,131000,125706319,1399,1399,1399,1399,156
20240318,130900,125488075,1399,1399,1399,1399,7
20240318,130800,125478282,1395,1395,1395,1395,53
20240318,130700,125404347,1395,1395,1395,1395,0
20240318,130600,125404347,1395,1395,1395,1395,10
20240318,130500,125390397,1395,1394,1395,1394,215
20240318,130400,125090476,1395,1395,1395,1395,54
20240318,130300,125015146,1395,1395,1395,1395,60
20240318,130200,124931446,1395,1395,1395,1395,0
20240318,130100,124931446,1395,1395,1395,1395,3
20240318,130000,124927261,1395,1395,1395,1395,1360
20240318,125900,123030061,1395,1395,1395,1395,0
20240318,125800,123030061,1395,1395,1395,1395,0
20240318,125700,123030061,1395,1395,1395,1395,0
20240318,125600,123030061,1395,1395,1395,1395,200
20240318,125500,122751061,1395,1395,1395,1395,0
20240318,125400,122751061,1395,1395,1395,1395,0
20240318,125300,122751061,1395,1400,1400,1395,1852
20240318,125200,120166906,1400,1400,1400,1400,5
20240318,125100,120159906,1401,1401,1401,1401,0
20240318,125000,120159906,1401,1401,1401,1401,0
20240318,124900,120159906,1401,1401,1401,1401,0
20240318,124800,120159906,1401,1400,1401,1400,56
20240318,124700,120081464,1397,1397,1397,1397,0
20240318,124600,120081464,1397,1397,1397,1397,443
20240318,124500,119462593,1396,1396,1396,1396,0
20240318,124400,119462593,1396,1396,1396,1396,0
20240318,124300,119462593,1396,1395,1396,1395,1110
20240318,124200,117913143,1395,1395,1395,1395,10
20240318,124100,117899193,1395,1392,1395,1392,1016
20240318,124000,116484417,1392,1392,1392,1392,0
20240318,123900,116484417,1392,1392,1392,1392,0
20240318,123800,116484417,1392,1392,1392,1392,0
20240318,123700,116484417,1392,1392,1392,1392,10
20240318,123600,116470497,1392,1391,1392,1391,3730
20240318,123500,111281689,1391,1391,1391,1391,55
20240318,123400,111205184,1391,1391,1391,1391,0
20240318,123300,111205184,1391,1391,1391,1391,10
20240318,123200,111191274,1391,1391,1391,1391,0
20240318,123100,111191274,1391,1391,1391,1391,0
20240318,123000,111191274,1391,1391,1391,1391,0
20240318,122900,111191274,1391,1391,1391,1391,6
20240318,122800,111182928,1391,1391,1391,1391,20
20240318,122700,111155108,1391,1391,1391,1391,0
20240318,122600,111155108,1391,1391,1391,1391,0
20240318,122500,111155108,1391,1391,1391,1391,866
20240318,122400,109950502,1391,1391,1391,1391,0
20240318,122300,109950502,1391,1392,1392,1391,101
20240318,122200,109809911,1392,1392,1392,1392,0
20240318,122100,109809911,1392,1392,1392,1392,0
20240318,122000,109809911,1392,1392,1392,1392,5
20240318,121900,109802951,1392,1392,1392,1392,5
20240318,121800,109795991,1392,1392,1392,1392,148
20240318,121700,109589975,1392,1392,1392,1392,6
20240318,121600,109581623,1392,1392,1392,1392,8
20240318,121500,109570487,1392,1393,1393,1392,152
20240318,121400,109358757,1393,1393,1393,1393,75
20240318,121300,109254282,1393,1393,1393,1393,29
20240318,121200,109213885,1395,1393,1395,1393,53
20240318,121100,109140054,1394,1394,1394,1394,749
20240318,121000,108095948,1395,1395,1395,1395,1
20240318,120900,108094553,1395,1395,1395,1395,0
20240318,120800,108094553,1395,1395,1395,1395,0
20240318,120700,108094553,1395,1395,1395,1395,300
20240318,120600,107676053,1395,1395,1395,1395,50
20240318,120500,107606303,1395,1395,1395,1395,0
20240318,120400,107606303,1395,1395,1395,1395,0
20240318,120300,107606303,1395,1395,1395,1395,10
20240318,120200,107592353,1395,1395,1395,1395,20
20240318,120100,107564453,1395,1395,1395,1395,5
20240318,120000,107557478,1395,1395,1395,1395,10
20240318,115900,107543528,1395,1395,1395,1395,57
20240318,115800,107464013,1394,1394,1394,1394,0
20240318,115700,107464013,1394,1394,1394,1394,0
20240318,115600,107464013,1394,1395,1395,1394,107
20240318,115500,107314749,1396,1396,1396,1396,0
20240318,115400,107314749,1396,1396,1396,1396,0
20240318,115300,107314749,1396,1396,1396,1396,0
20240318,115200,107314749,1396,1396,1396,1396,0
20240318,115100,107314749,1396,1396,1396,1396,0
20240318,115000,107314749,1396,1396,1396,1396,6
20240318,114900,107306373,1396,1396,1396,1396,0
20240318,114800,107306373,1396,1396,1396,1396,1
20240318,114700,107304977,1394,1394,1394,1394,0
20240318,114600,107304977,1394,1394,1394,1394,0
20240318,114500,107304977,1394,1394,1394,1394,0
20240318,114400,107304977,1394,1394,1394,1394,0
20240318,114300,107304977,1394,1394,1394,1394,0
20240318,114200,107304977,1394,1394,1394,1394,0
20240318,114100,107304977,1394,1394,1394,1394,0
20240318,114000,107304977,1394,1394,1394,1394,0
20240318,113900,107304977,1394,1394,1394,1394,0
20240318,113800,107304977,1394,1394,1394,1394,201
20240318,113700,107024783,1394,1394,1394,1394,0
20240318,113600,107024783,1394,1394,1396,1394,1301
20240318,113500,105210589,1394,1394,1394,1394,0
20240318,113400,105210589,1394,1394,1394,1394,0
20240318,113300,105210589,1394,1394,1394,1394,19
20240318,113200,105184103,1394,1394,1394,1394,0
20240318,113100,105184103,1394,1394,1394,1394,80
20240318,113000,105072583,1394,1394,1394,1394,0
20240318,112900,105072583,1394,1397,1397,1394,72
20240318,112800,104972188,1397,1397,1397,1397,0
20240318,112700,104972188,1397,1397,1397,1397,0
20240318,112600,104972188,1397,1397,1397,1397,0
20240318,112500,104972188,1397,1397,1397,1397,0
20240318,112400,104972188,1397,1397,1397,1397,10
20240318,112300,104958218,1397,1396,1397,1396,169
20240318,112200,104722265,1394,1394,1394,1394,0
20240318,112100,104722265,1394,1394,1394,1394,94
20240318,112000,104591229,1394,1394,1394,1394,1
20240318,111900,104589835,1394,1394,1394,1394,0
20240318,111800,104589835,1394,1394,1394,1394,0
20240318,111700,104589835,1394,1394,1394,1394,0
20240318,111600,104589835,1394,1394,1394,1394,195
20240318,111500,104318005,1394,1394,1394,1394,5
20240318,111400,104311035,1394,1394,1394,1394,5
20240318,111300,104304065,1394,1394,1394,1394,10
20240318,111200,104290125,1394,1394,1394,1394,165
20240318,111100,104060115,1395,1395,1395,1395,597
20240318,111000,103227300,1396,1396,1396,1396,0
20240318,110900,103227300,1396,1396,1397,1396,49
20240318,110800,103158871,1396,1396,1396,1396,181
20240318,110700,102906195,1396,1396,1396,1395,4
20240318,110600,102900613,1396,1396,1396,1396,5
20240318,110500,102893633,1396,1396,1396,1396,1
20240318,110400,102892237,1395,1395,1395,1395,0
20240318,110300,102892237,1395,1395,1395,1395,0
20240318,110200,102892237,1395,1395,1396,1395,193
20240318,110100,102622992,1396,1396,1396,1396,0
20240318,110000,102622992,1396,1396,1396,1396,0
20240318,105900,102622992,1396,1396,1396,1396,0
20240318,105800,102622992,1396,1396,1396,1396,0
20240318,105700,102622992,1396,1396,1396,1396,33
20240318,105600,102576924,1396,1396,1396,1396,19
20240318,105500,102550400,1396,1399,1399,1396,237
20240318,105400,102218873,1399,1398,1399,1398,51
20240318,105300,102147574,1398,1395,1398,1395,53
20240318,105200,102073489,1395,1396,1396,1395,103
20240318,105100,101929799,1401,1401,1401,1401,0
20240318,105000,101929799,1401,1395,1401,1395,2784
20240318,104900,98043358,1395,1395,1395,1394,279
20240318,104800,97654421,1394,1394,1394,1394,0
20240318,104700,97654421,1394,1394,1394,1394,9
20240318,104600,97641875,1395,1395,1395,1395,0
20240318,104500,97641875,1395,1395,1395,1395,0
20240318,104400,97641875,1395,1395,1395,1395,5
20240318,104300,97634900,1395,1394,1395,1394,32
20240318,104200,97590261,1395,1395,1395,1395,0
20240318,104100,97590261,1395,1395,1395,1395,305
20240318,104000,97164786,1396,1396,1396,1396,5
20240318,103900,97157806,1396,1396,1396,1396,0
20240318,103800,97157806,1396,1396,1396,1396,5
20240318,103700,97150826,1396,1396,1396,1396,5
20240318,103600,97143846,1392,1392,1392,1391,1328
20240318,103500,95295402,1393,1394,1394,1393,504
20240318,103400,94593315,1394,1394,1394,1394,96
20240318,103300,94459491,1396,1395,1396,1395,797
20240318,103200,93347440,1395,1397,1397,1395,352
20240318,103100,92855826,1398,1398,1398,1398,40
20240318,103000,92799906,1398,1398,1398,1398,2
20240318,102900,92797110,1399,1398,1399,1398,25
20240318,102800,92762158,1399,1399,1399,1399,22
20240318,102700,92731380,1399,1399,1399,1399,621
20240318,102600,91862601,1399,1399,1399,1399,5
20240318,102500,91855606,1400,1400,1400,1400,0
20240318,102400,91855606,1400,1400,1400,1400,30
20240318,102300,91813606,1400,1400,1400,1400,10
20240318,102200,91799606,1400,1400,1400,1400,0
20240318,102100,91799606,1400,1401,1401,1400,127
20240318,102000,91621804,1401,1401,1401,1401,0
20240318,101900,91621804,1401,1401,1401,1400,886
20240318,101800,90380780,1401,1400,1401,1400,160
20240318,101700,90156680,1400,1400,1400,1400,0
20240318,101600,90156680,1400,1400,1400,1400,0
20240318,101500,90156680,1400,1400,1400,1400,52
20240318,101400,90083880,1400,1400,1400,1400,0
20240318,101300,90083880,1400,1400,1400,1400,1214
20240318,101200,88384280,1400,1401,1401,1400,3
20240318,101100,88380078,1401,1402,1402,1401,210
20240318,101000,88085772,1400,1400,1400,1400,0
20240318,100900,88085772,1400,1400,1400,1400,0
20240318,100800,88085772,1400,1400,1400,1400,300
20240318,100700,87665772,1405,1405,1405,1405,309
20240318,100600,87231627,1406,1406,1406,1406,0
20240318,100500,87231627,1406,1404,1406,1404,1523
20240318,100400,85092314,1400,1400,1400,1400,1043
20240318,100300,83632114,1400,1400,1400,1400,15
20240318,100200,83611114,1400,1400,1400,1400,111
20240318,100100,83455714,1400,1403,1403,1400,31
20240318,100000,83412308,1404,1404,1404,1404,47
20240318,095900,83346320,1404,1407,1409,1403,1887
20240318,095800,80695711,1407,1403,1407,1403,7583
20240318,095700,70036524,1403,1403,1403,1403,63
20240318,095600,69948135,1403,1400,1403,1400,375
20240318,095500,69422237,1401,1403,1403,1401,146
20240318,095400,69217630,1403,1400,1403,1400,205
20240318,095300,68930615,1401,1394,1402,1394,3872
20240318,095200,63514041,1393,1393,1393,1393,0
20240318,095100,63514041,1393,1393,1393,1393,0
20240318,095000,63514041,1393,1393,1393,1393,19
20240318,094900,63487574,1399,1399,1399,1399,92
20240318,094800,63358866,1399,1399,1399,1399,21
20240318,094700,63329487,1390,1399,1399,1390,507
20240318,094600,62623507,1399,1401,1401,1399,2451
20240318,094500,59194556,1401,1401,1401,1401,0
20240318,094400,59194556,1401,1401,1401,1401,357
20240318,094300,58694399,1401,1401,1401,1401,9
20240318,094200,58681790,1401,1401,1401,1399,75
20240318,094100,58576823,1401,1401,1401,1401,197
20240318,094000,58300826,1400,1398,1400,1398,2558
20240318,093900,54720808,1399,1399,1399,1399,0
20240318,093800,54720808,1399,1398,1399,1398,51
20240318,093700,54649469,1393,1394,1394,1393,71
20240318,093600,54550511,1398,1397,1398,1397,1335
20240318,093500,52684231,1398,1398,1398,1398,10
20240318,093400,52670251,1398,1398,1398,1398,21
20240318,093300,52640893,1393,1392,1393,1392,560
20240318,093200,51861173,1392,1392,1392,1392,281
20240318,093100,51470021,1393,1393,1393,1393,200
20240318,093000,51191421,1393,1393,1393,1393,231
20240318,092900,50869638,1393,1393,1393,1393,369
20240318,092800,50355621,1399,1399,1400,1399,184
20240318,092700,50098166,1399,1394,1399,1393,199
20240318,092600,49819933,1394,1394,1394,1394,0
20240318,092500,49819933,1394,1394,1394,1394,0
20240318,092400,49819933,1394,1394,1394,1394,10
20240318,092300,49805993,1394,1391,1394,1391,1661
20240318,092200,47492874,1391,1391,1391,1391,0
20240318,092100,47492874,1391,1391,1391,1391,28
20240318,092000,47453926,1393,1393,1393,1392,136
20240318,091900,47264508,1394,1398,1398,1394,17
20240318,091800,47240782,1399,1395,1399,1395,726
20240318,091700,46227263,1395,1395,1395,1395,8
20240318,091600,46216103,1381,1381,1381,1381,0
20240318,091500,46216103,1381,1391,1400,1381,1830
20240318,091400,43661030,1391,1392,1392,1391,48
20240318,091300,43594227,1392,1392,1392,1392,5
20240318,091200,43587267,1392,1393,1393,1392,10
20240318,091100,43573342,1380,1394,1394,1380,230
20240318,091000,43255606,1380,1390,1390,1380,2200
20240318,090900,40212952,1389,1389,1389,1389,3
20240318,090800,40208785,1389,1398,1398,1387,1519
20240318,090700,38093210,1398,1399,1399,1398,102
20240318,090600,37950613,1400,1403,1403,1400,2611
20240318,090500,34295009,1404,1404,1404,1400,2487
20240318,090400,30811693,1405,1406,1406,1405,215
20240318,090300,30509608,1406,1417,1419,1406,599
20240318,090200,29663617,1420,1396,1420,1395,5827
20240318,090100,21457147,1407,1386,1407,1386,14647
20240318,090000,1002269,1385,1380,1385,1376,725