KissMeData/175250/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202700,280603460,1827,1827,1827,1827,1605
20240318,202600,280603460,1827,1827,1827,1827,0
20240318,202500,280603460,1827,1827,1827,1827,0
20240318,202400,280603460,1827,1827,1827,1827,0
20240318,202300,280603460,1827,1827,1827,1827,0
20240318,202200,280603460,1827,1827,1827,1827,0
20240318,202100,280603460,1827,1827,1827,1827,0
20240318,202000,280603460,1827,1827,1827,1827,0
20240318,201900,280603460,1827,1827,1827,1827,0
20240318,201800,280603460,1827,1827,1827,1827,0
20240318,201700,280603460,1827,1827,1827,1827,0
20240318,201600,280603460,1827,1827,1827,1827,0
20240318,201500,280603460,1827,1827,1827,1827,0
20240318,201400,280603460,1827,1827,1827,1827,0
20240318,201300,280603460,1827,1827,1827,1827,0
20240318,201200,280603460,1827,1827,1827,1827,0
20240318,201100,280603460,1827,1827,1827,1827,0
20240318,201000,280603460,1827,1827,1827,1827,0
20240318,200900,280603460,1827,1827,1827,1827,0
20240318,200800,280603460,1827,1827,1827,1827,0
20240318,200700,280603460,1827,1827,1827,1827,0
20240318,200600,280603460,1827,1827,1827,1827,0
20240318,200500,280603460,1827,1827,1827,1827,0
20240318,200400,280603460,1827,1827,1827,1827,0
20240318,200300,280603460,1827,1827,1827,1827,0
20240318,200200,280603460,1827,1827,1827,1827,0
20240318,200100,280603460,1827,1827,1827,1827,0
20240318,200000,280603460,1827,1827,1827,1827,0
20240318,195900,280603460,1827,1827,1827,1827,0
20240318,195800,280603460,1827,1827,1827,1827,0
20240318,195700,280603460,1827,1827,1827,1827,1605
20240318,195600,280603460,1827,1827,1827,1827,0
20240318,195500,280603460,1827,1827,1827,1827,0
20240318,195400,280603460,1827,1827,1827,1827,0
20240318,195300,280603460,1827,1827,1827,1827,0
20240318,195200,280603460,1827,1827,1827,1827,0
20240318,195100,280603460,1827,1827,1827,1827,0
20240318,195000,280603460,1827,1827,1827,1827,0
20240318,194900,280603460,1827,1827,1827,1827,0
20240318,194800,280603460,1827,1827,1827,1827,0
20240318,194700,280603460,1827,1827,1827,1827,0
20240318,194600,280603460,1827,1827,1827,1827,0
20240318,194500,280603460,1827,1827,1827,1827,0
20240318,194400,280603460,1827,1827,1827,1827,0
20240318,194300,280603460,1827,1827,1827,1827,0
20240318,194200,280603460,1827,1827,1827,1827,0
20240318,194100,280603460,1827,1827,1827,1827,0
20240318,194000,280603460,1827,1827,1827,1827,0
20240318,193900,280603460,1827,1827,1827,1827,0
20240318,193800,280603460,1827,1827,1827,1827,0
20240318,193700,280603460,1827,1827,1827,1827,0
20240318,193600,280603460,1827,1827,1827,1827,0
20240318,193500,280603460,1827,1827,1827,1827,0
20240318,193400,280603460,1827,1827,1827,1827,0
20240318,193300,280603460,1827,1827,1827,1827,0
20240318,193200,280603460,1827,1827,1827,1827,0
20240318,193100,280603460,1827,1827,1827,1827,0
20240318,193000,280603460,1827,1827,1827,1827,0
20240318,192900,280603460,1827,1827,1827,1827,0
20240318,192800,280603460,1827,1827,1827,1827,0
20240318,192700,280603460,1827,1827,1827,1827,1605
20240318,192600,280603460,1827,1827,1827,1827,0
20240318,192500,280603460,1827,1827,1827,1827,0
20240318,192400,280603460,1827,1827,1827,1827,0
20240318,192300,280603460,1827,1827,1827,1827,0
20240318,192200,280603460,1827,1827,1827,1827,0
20240318,192100,280603460,1827,1827,1827,1827,0
20240318,192000,280603460,1827,1827,1827,1827,0
20240318,191900,280603460,1827,1827,1827,1827,0
20240318,191800,280603460,1827,1827,1827,1827,0
20240318,191700,280603460,1827,1827,1827,1827,0
20240318,191600,280603460,1827,1827,1827,1827,0
20240318,191500,280603460,1827,1827,1827,1827,0
20240318,191400,280603460,1827,1827,1827,1827,0
20240318,191300,280603460,1827,1827,1827,1827,0
20240318,191200,280603460,1827,1827,1827,1827,0
20240318,191100,280603460,1827,1827,1827,1827,0
20240318,191000,280603460,1827,1827,1827,1827,0
20240318,190900,280603460,1827,1827,1827,1827,0
20240318,190800,280603460,1827,1827,1827,1827,0
20240318,190700,280603460,1827,1827,1827,1827,0
20240318,190600,280603460,1827,1827,1827,1827,0
20240318,190500,280603460,1827,1827,1827,1827,0
20240318,190400,280603460,1827,1827,1827,1827,0
20240318,190300,280603460,1827,1827,1827,1827,0
20240318,190200,280603460,1827,1827,1827,1827,0
20240318,190100,280603460,1827,1827,1827,1827,0
20240318,190000,280603460,1827,1827,1827,1827,0
20240318,185900,280603460,1827,1827,1827,1827,0
20240318,185800,280603460,1827,1827,1827,1827,0
20240318,185700,280603460,1827,1827,1827,1827,1605
20240318,185600,280603460,1827,1827,1827,1827,0
20240318,185500,280603460,1827,1827,1827,1827,0
20240318,185400,280603460,1827,1827,1827,1827,0
20240318,185300,280603460,1827,1827,1827,1827,0
20240318,185200,280603460,1827,1827,1827,1827,0
20240318,185100,280603460,1827,1827,1827,1827,0
20240318,185000,280603460,1827,1827,1827,1827,0
20240318,184900,280603460,1827,1827,1827,1827,0
20240318,184800,280603460,1827,1827,1827,1827,0
20240318,184700,280603460,1827,1827,1827,1827,0
20240318,184600,280603460,1827,1827,1827,1827,0
20240318,184500,280603460,1827,1827,1827,1827,0
20240318,184400,280603460,1827,1827,1827,1827,0
20240318,184300,280603460,1827,1827,1827,1827,0
20240318,184200,280603460,1827,1827,1827,1827,0
20240318,184100,280603460,1827,1827,1827,1827,0
20240318,184000,280603460,1827,1827,1827,1827,0
20240318,183900,280603460,1827,1827,1827,1827,0
20240318,183800,280603460,1827,1827,1827,1827,0
20240318,183700,280603460,1827,1827,1827,1827,0
20240318,183600,280603460,1827,1827,1827,1827,0
20240318,183500,280603460,1827,1827,1827,1827,0
20240318,183400,280603460,1827,1827,1827,1827,0
20240318,183300,280603460,1827,1827,1827,1827,0
20240318,183200,280603460,1827,1827,1827,1827,0
20240318,183100,280603460,1827,1827,1827,1827,0
20240318,183000,280603460,1827,1827,1827,1827,0
20240318,182900,280603460,1827,1827,1827,1827,0
20240318,182800,280603460,1827,1827,1827,1827,0
20240318,182700,280603460,1827,1827,1827,1827,1605
20240318,182600,280603460,1827,1827,1827,1827,0
20240318,182500,280603460,1827,1827,1827,1827,0
20240318,182400,280603460,1827,1827,1827,1827,0
20240318,182300,280603460,1827,1827,1827,1827,0
20240318,182200,280603460,1827,1827,1827,1827,0
20240318,182100,280603460,1827,1827,1827,1827,0
20240318,182000,280603460,1827,1827,1827,1827,0
20240318,181900,280603460,1827,1827,1827,1827,0
20240318,181800,280603460,1827,1827,1827,1827,0
20240318,181700,280603460,1827,1827,1827,1827,0
20240318,181600,280603460,1827,1827,1827,1827,0
20240318,181500,280603460,1827,1827,1827,1827,0
20240318,181400,280603460,1827,1827,1827,1827,0
20240318,181300,280603460,1827,1827,1827,1827,0
20240318,181200,280603460,1827,1827,1827,1827,0
20240318,181100,280603460,1827,1827,1827,1827,0
20240318,181000,280603460,1827,1827,1827,1827,0
20240318,180900,280603460,1827,1827,1827,1827,0
20240318,180800,280603460,1827,1827,1827,1827,0
20240318,180700,280603460,1827,1827,1827,1827,0
20240318,180600,280603460,1827,1827,1827,1827,0
20240318,180500,280603460,1827,1827,1827,1827,0
20240318,180400,280603460,1827,1827,1827,1827,0
20240318,180300,280603460,1827,1827,1827,1827,0
20240318,180200,280603460,1827,1827,1827,1827,0
20240318,180100,280603460,1827,1827,1827,1827,0
20240318,180000,280603460,1827,1827,1827,1827,0
20240318,175900,280603460,1827,1827,1827,1827,0
20240318,175800,280603460,1827,1827,1827,1827,0
20240318,175700,280603460,1827,1827,1827,1827,1605
20240318,175600,280603460,1827,1827,1827,1827,0
20240318,175500,280603460,1827,1827,1827,1827,0
20240318,175400,280603460,1827,1827,1827,1827,0
20240318,175300,280603460,1827,1827,1827,1827,0
20240318,175200,280603460,1827,1827,1827,1827,0
20240318,175100,280603460,1827,1827,1827,1827,0
20240318,175000,280603460,1827,1827,1827,1827,0
20240318,174900,280603460,1827,1827,1827,1827,0
20240318,174800,280603460,1827,1827,1827,1827,0
20240318,174700,280603460,1827,1827,1827,1827,0
20240318,174600,280603460,1827,1827,1827,1827,0
20240318,174500,280603460,1827,1827,1827,1827,0
20240318,174400,280603460,1827,1827,1827,1827,0
20240318,174300,280603460,1827,1827,1827,1827,0
20240318,174200,280603460,1827,1827,1827,1827,0
20240318,174100,280603460,1827,1827,1827,1827,0
20240318,174000,280603460,1827,1827,1827,1827,0
20240318,173900,280603460,1827,1827,1827,1827,0
20240318,173800,280603460,1827,1827,1827,1827,0
20240318,173700,280603460,1827,1827,1827,1827,0
20240318,173600,280603460,1827,1827,1827,1827,0
20240318,173500,280603460,1827,1827,1827,1827,0
20240318,173400,280603460,1827,1827,1827,1827,0
20240318,173300,280603460,1827,1827,1827,1827,0
20240318,173200,280603460,1827,1827,1827,1827,0
20240318,173100,280603460,1827,1827,1827,1827,0
20240318,173000,280603460,1827,1827,1827,1827,0
20240318,172900,280603460,1827,1827,1827,1827,0
20240318,172800,280603460,1827,1827,1827,1827,0
20240318,172700,280603460,1827,1827,1827,1827,1605
20240318,172600,280603460,1827,1827,1827,1827,0
20240318,172500,280603460,1827,1827,1827,1827,0
20240318,172400,280603460,1827,1827,1827,1827,0
20240318,172300,280603460,1827,1827,1827,1827,0
20240318,172200,280603460,1827,1827,1827,1827,0
20240318,172100,280603460,1827,1827,1827,1827,0
20240318,172000,280603460,1827,1827,1827,1827,0
20240318,171900,280603460,1827,1827,1827,1827,0
20240318,171800,280603460,1827,1827,1827,1827,0
20240318,171700,280603460,1827,1827,1827,1827,0
20240318,171600,280603460,1827,1827,1827,1827,0
20240318,171500,280603460,1827,1827,1827,1827,0
20240318,171400,280603460,1827,1827,1827,1827,0
20240318,171300,280603460,1827,1827,1827,1827,0
20240318,171200,280603460,1827,1827,1827,1827,0
20240318,171100,280603460,1827,1827,1827,1827,0
20240318,171000,280603460,1827,1827,1827,1827,0
20240318,170900,280603460,1827,1827,1827,1827,0
20240318,170800,280603460,1827,1827,1827,1827,0
20240318,170700,280603460,1827,1827,1827,1827,0
20240318,170600,280603460,1827,1827,1827,1827,0
20240318,170500,280603460,1827,1827,1827,1827,0
20240318,170400,280603460,1827,1827,1827,1827,0
20240318,170300,280603460,1827,1827,1827,1827,0
20240318,170200,280603460,1827,1827,1827,1827,0
20240318,170100,280603460,1827,1827,1827,1827,0
20240318,170000,280603460,1827,1827,1827,1827,0
20240318,165900,280603460,1827,1827,1827,1827,0
20240318,165800,280603460,1827,1827,1827,1827,0
20240318,165700,280603460,1827,1827,1827,1827,1605
20240318,165600,280603460,1827,1827,1827,1827,0
20240318,165500,280603460,1827,1827,1827,1827,0
20240318,165400,280603460,1827,1827,1827,1827,0
20240318,165300,280603460,1827,1827,1827,1827,0
20240318,165200,280603460,1827,1827,1827,1827,0
20240318,165100,280603460,1827,1827,1827,1827,0
20240318,165000,280603460,1827,1827,1827,1827,0
20240318,164900,280603460,1827,1827,1827,1827,0
20240318,164800,280603460,1827,1827,1827,1827,0
20240318,164700,280603460,1827,1827,1827,1827,0
20240318,164600,280603460,1827,1827,1827,1827,0
20240318,164500,280603460,1827,1827,1827,1827,0
20240318,164400,280603460,1827,1827,1827,1827,0
20240318,164300,280603460,1827,1827,1827,1827,0
20240318,164200,280603460,1827,1827,1827,1827,0
20240318,164100,280603460,1827,1827,1827,1827,0
20240318,164000,280603460,1827,1827,1827,1827,0
20240318,163900,280603460,1827,1827,1827,1827,0
20240318,163800,280603460,1827,1827,1827,1827,0
20240318,163700,280603460,1827,1827,1827,1827,0
20240318,163600,280603460,1827,1827,1827,1827,0
20240318,163500,280603460,1827,1827,1827,1827,0
20240318,163400,280603460,1827,1827,1827,1827,0
20240318,163300,280603460,1827,1827,1827,1827,0
20240318,163200,280603460,1827,1827,1827,1827,0
20240318,163100,280603460,1827,1827,1827,1827,0
20240318,163000,280603460,1827,1827,1827,1827,0
20240318,162900,280603460,1827,1827,1827,1827,0
20240318,162800,280603460,1827,1827,1827,1827,0
20240318,162700,280603460,1827,1827,1827,1827,1605
20240318,162600,280603460,1827,1827,1827,1827,0
20240318,162500,280603460,1827,1827,1827,1827,0
20240318,162400,280603460,1827,1827,1827,1827,0
20240318,162300,280603460,1827,1827,1827,1827,0
20240318,162200,280603460,1827,1827,1827,1827,0
20240318,162100,280603460,1827,1827,1827,1827,0
20240318,162000,280603460,1827,1827,1827,1827,0
20240318,161900,280603460,1827,1827,1827,1827,0
20240318,161800,280603460,1827,1827,1827,1827,0
20240318,161700,280603460,1827,1827,1827,1827,0
20240318,161600,280603460,1827,1827,1827,1827,0
20240318,161500,280603460,1827,1827,1827,1827,0
20240318,161400,280603460,1827,1827,1827,1827,0
20240318,161300,280603460,1827,1827,1827,1827,0
20240318,161200,280603460,1827,1827,1827,1827,0
20240318,161100,280603460,1827,1827,1827,1827,0
20240318,161000,280603460,1827,1827,1827,1827,0
20240318,160900,280603460,1827,1827,1827,1827,0
20240318,160800,280603460,1827,1827,1827,1827,0
20240318,160700,280603460,1827,1827,1827,1827,0
20240318,160600,280603460,1827,1827,1827,1827,0
20240318,160500,280603460,1827,1827,1827,1827,0
20240318,160400,280603460,1827,1827,1827,1827,0
20240318,160300,280603460,1827,1827,1827,1827,0
20240318,160200,280603460,1827,1827,1827,1827,0
20240318,160100,280603460,1827,1827,1827,1827,0
20240318,160000,280603460,1827,1827,1827,1827,0
20240318,155900,280603460,1827,1827,1827,1827,0
20240318,155800,280603460,1827,1827,1827,1827,0
20240318,155700,280603460,1827,1827,1827,1827,1605
20240318,155600,280603460,1827,1827,1827,1827,0
20240318,155500,280603460,1827,1827,1827,1827,0
20240318,155400,280603460,1827,1827,1827,1827,0
20240318,155300,280603460,1827,1827,1827,1827,0
20240318,155200,280603460,1827,1827,1827,1827,0
20240318,155100,280603460,1827,1827,1827,1827,0
20240318,155000,280603460,1827,1827,1827,1827,0
20240318,154900,280603460,1827,1827,1827,1827,0
20240318,154800,280603460,1827,1827,1827,1827,0
20240318,154700,280603460,1827,1827,1827,1827,0
20240318,154600,280603460,1827,1827,1827,1827,0
20240318,154500,280603460,1827,1827,1827,1827,0
20240318,154400,280603460,1827,1827,1827,1827,0
20240318,154300,280603460,1827,1827,1827,1827,0
20240318,154200,280603460,1827,1827,1827,1827,0
20240318,154100,280603460,1827,1827,1827,1827,0
20240318,154000,280603460,1827,1827,1827,1827,0
20240318,153900,280603460,1827,1827,1827,1827,0
20240318,153800,280603460,1827,1827,1827,1827,0
20240318,153700,280603460,1827,1827,1827,1827,0
20240318,153600,280603460,1827,1827,1827,1827,0
20240318,153500,280603460,1827,1827,1827,1827,0
20240318,153400,280603460,1827,1827,1827,1827,0
20240318,153300,280603460,1827,1827,1827,1827,0
20240318,153200,280603460,1827,1827,1827,1827,0
20240318,153100,280603460,1827,1827,1827,1827,0
20240318,153000,280603460,1827,1827,1827,1827,1605
20240318,152900,277671125,1827,1827,1827,1827,0
20240318,152800,277671125,1827,1827,1827,1827,0
20240318,152700,277671125,1827,1827,1827,1827,0
20240318,152600,277671125,1827,1827,1827,1827,0
20240318,152500,277671125,1827,1827,1827,1827,0
20240318,152400,277671125,1827,1827,1827,1827,0
20240318,152300,277671125,1827,1827,1827,1827,0
20240318,152200,277671125,1827,1827,1827,1827,0
20240318,152100,277671125,1827,1827,1827,1827,0
20240318,152000,277671125,1827,1827,1827,1827,0
20240318,151900,277671125,1827,1828,1828,1826,2280
20240318,151800,273505490,1828,1828,1828,1827,670
20240318,151700,272281393,1828,1828,1828,1827,54
20240318,151600,272182731,1828,1828,1828,1827,29
20240318,151500,272129744,1828,1828,1828,1828,0
20240318,151400,272129744,1828,1828,1828,1828,1
20240318,151300,272127916,1828,1827,1828,1827,21
20240318,151200,272089548,1828,1827,1828,1827,80
20240318,151100,271943328,1828,1828,1828,1828,2
20240318,151000,271939672,1828,1827,1828,1827,120
20240318,150900,271720332,1828,1827,1828,1827,30
20240318,150800,271665517,1828,1828,1828,1828,0
20240318,150700,271665517,1828,1828,1828,1828,10
20240318,150600,271647237,1828,1828,1828,1828,0
20240318,150500,271647237,1828,1828,1828,1828,0
20240318,150400,271647237,1828,1828,1828,1828,200
20240318,150300,271281637,1828,1828,1828,1828,3
20240318,150200,271276153,1828,1828,1828,1828,1
20240318,150100,271274325,1825,1825,1825,1825,89
20240318,150000,271111900,1825,1825,1825,1825,0
20240318,145900,271111900,1825,1824,1825,1824,544
20240318,145800,270119572,1825,1825,1825,1825,0
20240318,145700,270119572,1825,1826,1826,1825,286
20240318,145600,269597617,1826,1826,1826,1826,0
20240318,145500,269597617,1826,1826,1826,1826,0
20240318,145400,269597617,1826,1826,1826,1826,65
20240318,145300,269478927,1826,1826,1826,1826,300
20240318,145200,268931127,1827,1827,1827,1827,0
20240318,145100,268931127,1827,1827,1827,1827,2594
20240318,145000,264191889,1827,1827,1827,1827,269
20240318,144900,263700426,1827,1827,1827,1827,0
20240318,144800,263700426,1827,1826,1827,1826,258
20240318,144700,263229314,1826,1827,1827,1826,329
20240318,144600,262628556,1827,1827,1827,1827,0
20240318,144500,262628556,1827,1827,1827,1827,5
20240318,144400,262619421,1827,1827,1827,1827,30
20240318,144300,262564611,1827,1827,1827,1827,0
20240318,144200,262564611,1827,1827,1827,1827,0
20240318,144100,262564611,1827,1826,1827,1826,100
20240318,144000,262381947,1826,1826,1826,1826,89
20240318,143900,262219433,1827,1827,1827,1827,250
20240318,143800,261762683,1827,1827,1827,1827,0
20240318,143700,261762683,1827,1827,1827,1827,0
20240318,143600,261762683,1827,1827,1827,1827,0
20240318,143500,261762683,1827,1830,1830,1827,768
20240318,143400,260357606,1831,1831,1831,1830,11
20240318,143300,260337470,1831,1831,1831,1831,5
20240318,143200,260328315,1830,1830,1830,1830,2
20240318,143100,260324655,1831,1831,1831,1831,15
20240318,143000,260297190,1831,1831,1831,1831,5
20240318,142900,260288035,1831,1831,1831,1831,9
20240318,142800,260271556,1831,1831,1831,1831,15
20240318,142700,260244091,1831,1831,1831,1831,5
20240318,142600,260234936,1830,1830,1830,1830,345
20240318,142500,259603586,1831,1831,1831,1831,50
20240318,142400,259512036,1831,1830,1831,1830,700
20240318,142300,258230536,1830,1832,1832,1830,102
20240318,142200,258043873,1830,1830,1830,1830,0
20240318,142100,258043873,1830,1831,1831,1830,1001
20240318,142000,256211043,1831,1831,1831,1831,0
20240318,141900,256211043,1831,1831,1831,1831,6
20240318,141800,256200057,1831,1831,1832,1831,4
20240318,141700,256192731,1831,1831,1831,1831,2
20240318,141600,256189069,1830,1830,1830,1830,82
20240318,141500,256039009,1830,1830,1830,1830,0
20240318,141400,256039009,1830,1830,1830,1830,317
20240318,141300,255458899,1830,1830,1830,1830,0
20240318,141200,255458899,1830,1830,1830,1830,0
20240318,141100,255458899,1830,1830,1830,1830,22
20240318,141000,255418639,1830,1830,1830,1830,0
20240318,140900,255418639,1830,1830,1830,1830,0
20240318,140800,255418639,1830,1830,1830,1830,0
20240318,140700,255418639,1830,1830,1830,1830,0
20240318,140600,255418639,1830,1830,1830,1830,0
20240318,140500,255418639,1830,1830,1830,1830,19
20240318,140400,255383869,1833,1832,1833,1832,400
20240318,140300,254650671,1830,1830,1830,1830,0
20240318,140200,254650671,1830,1830,1830,1830,0
20240318,140100,254650671,1830,1833,1833,1830,713
20240318,140000,253345791,1831,1831,1831,1831,0
20240318,135900,253345791,1831,1831,1831,1831,2
20240318,135800,253342129,1830,1830,1830,1830,93
20240318,135700,253171939,1831,1831,1831,1831,145
20240318,135600,252906444,1831,1831,1831,1831,0
20240318,135500,252906444,1831,1831,1831,1831,0
20240318,135400,252906444,1831,1831,1831,1831,10
20240318,135300,252888134,1830,1832,1832,1830,372
20240318,135200,252206830,1833,1830,1833,1830,360
20240318,135100,251548027,1830,1832,1832,1830,1210
20240318,135000,249333427,1832,1832,1832,1832,362
20240318,134900,248670243,1832,1832,1832,1832,0
20240318,134800,248670243,1832,1833,1833,1832,5
20240318,134700,248661081,1832,1830,1832,1830,389
20240318,134600,247948917,1830,1828,1830,1828,339
20240318,134500,247328552,1830,1830,1830,1830,0
20240318,134400,247328552,1830,1830,1830,1830,0
20240318,134300,247328552,1830,1826,1830,1826,201
20240318,134200,246960883,1825,1825,1825,1825,40
20240318,134100,246887883,1825,1825,1825,1825,1
20240318,134000,246886058,1825,1825,1825,1825,0
20240318,133900,246886058,1825,1824,1825,1824,372
20240318,133800,246207419,1825,1825,1825,1825,0
20240318,133700,246207419,1825,1825,1825,1825,0
20240318,133600,246207419,1825,1825,1825,1825,0
20240318,133500,246207419,1825,1825,1825,1825,0
20240318,133400,246207419,1825,1820,1825,1820,301
20240318,133300,245659594,1820,1820,1820,1820,0
20240318,133200,245659594,1820,1820,1820,1820,0
20240318,133100,245659594,1820,1823,1823,1820,719
20240318,133000,244349853,1823,1823,1823,1823,2
20240318,132900,244346207,1825,1825,1825,1825,1
20240318,132800,244344382,1824,1824,1824,1824,0
20240318,132700,244344382,1824,1824,1824,1824,256
20240318,132600,243877438,1825,1825,1825,1825,1
20240318,132500,243875613,1825,1825,1825,1825,0
20240318,132400,243875613,1825,1825,1825,1825,0
20240318,132300,243875613,1825,1829,1829,1825,455
20240318,132200,243045218,1830,1830,1830,1830,0
20240318,132100,243045218,1830,1822,1830,1822,512
20240318,132000,242112266,1822,1822,1822,1822,0
20240318,131900,242112266,1822,1822,1822,1822,50
20240318,131800,242021166,1830,1830,1830,1830,0
20240318,131700,242021166,1830,1830,1830,1830,0
20240318,131600,242021166,1830,1830,1830,1830,0
20240318,131500,242021166,1830,1830,1830,1830,4
20240318,131400,242013846,1835,1835,1835,1835,0
20240318,131300,242013846,1835,1835,1835,1835,0
20240318,131200,242013846,1835,1835,1835,1835,0
20240318,131100,242013846,1835,1828,1835,1828,677
20240318,131000,240775688,1825,1820,1825,1820,5007
20240318,130900,231650534,1818,1818,1818,1818,101
20240318,130800,231466916,1822,1822,1822,1822,0
20240318,130700,231466916,1822,1822,1822,1822,1
20240318,130600,231465094,1817,1818,1818,1817,200
20240318,130500,231101594,1822,1822,1822,1822,1
20240318,130400,231099772,1814,1815,1815,1814,1500
20240318,130300,228378648,1815,1821,1821,1815,1000
20240318,130200,226561428,1821,1821,1821,1821,0
20240318,130100,226561428,1821,1821,1821,1821,0
20240318,130000,226561428,1821,1821,1821,1821,14
20240318,125900,226535934,1820,1820,1820,1820,0
20240318,125800,226535934,1820,1820,1820,1820,0
20240318,125700,226535934,1820,1821,1822,1820,872
20240318,125600,224948119,1822,1822,1822,1822,0
20240318,125500,224948119,1822,1822,1822,1822,190
20240318,125400,224601939,1822,1821,1822,1821,252
20240318,125300,224143041,1822,1822,1822,1822,40
20240318,125200,224070161,1822,1822,1822,1822,0
20240318,125100,224070161,1822,1822,1822,1822,50
20240318,125000,223979061,1822,1822,1822,1822,90
20240318,124900,223815081,1821,1822,1822,1821,162
20240318,124800,223520039,1822,1822,1822,1822,12
20240318,124700,223498175,1822,1822,1822,1822,0
20240318,124600,223498175,1822,1822,1822,1822,5
20240318,124500,223489065,1822,1822,1822,1822,0
20240318,124400,223489065,1822,1822,1822,1822,0
20240318,124300,223489065,1822,1822,1822,1822,0
20240318,124200,223489065,1822,1822,1822,1822,0
20240318,124100,223489065,1822,1822,1822,1822,0
20240318,124000,223489065,1822,1822,1822,1822,4
20240318,123900,223481777,1822,1822,1822,1822,0
20240318,123800,223481777,1822,1822,1822,1822,0
20240318,123700,223481777,1822,1822,1822,1822,19
20240318,123600,223447159,1822,1822,1822,1822,0
20240318,123500,223447159,1822,1822,1822,1822,0
20240318,123400,223447159,1822,1822,1822,1822,0
20240318,123300,223447159,1822,1822,1822,1822,0
20240318,123200,223447159,1822,1822,1822,1822,0
20240318,123100,223447159,1822,1822,1822,1822,0
20240318,123000,223447159,1822,1822,1822,1822,0
20240318,122900,223447159,1822,1822,1822,1822,0
20240318,122800,223447159,1822,1822,1822,1822,0
20240318,122700,223447159,1822,1818,1822,1815,2726
20240318,122600,218492301,1818,1822,1822,1818,1101
20240318,122500,216489600,1822,1822,1822,1822,3
20240318,122400,216484134,1822,1822,1822,1822,0
20240318,122300,216484134,1822,1822,1822,1822,200
20240318,122200,216119734,1822,1822,1822,1822,0
20240318,122100,216119734,1822,1822,1822,1822,0
20240318,122000,216119734,1822,1822,1822,1822,0
20240318,121900,216119734,1822,1822,1822,1822,15
20240318,121800,216092404,1822,1821,1822,1821,4
20240318,121700,216085117,1820,1820,1820,1820,0
20240318,121600,216085117,1820,1820,1820,1820,70
20240318,121500,215957717,1820,1820,1820,1820,145
20240318,121400,215693817,1820,1820,1820,1820,190
20240318,121300,215348017,1819,1820,1820,1819,100
20240318,121200,215166067,1821,1821,1821,1821,0
20240318,121100,215166067,1821,1821,1821,1821,540
20240318,121000,214182727,1821,1821,1821,1821,0
20240318,120900,214182727,1821,1821,1821,1821,0
20240318,120800,214182727,1821,1821,1821,1821,0
20240318,120700,214182727,1821,1821,1821,1821,0
20240318,120600,214182727,1821,1821,1821,1821,5
20240318,120500,214173622,1822,1822,1822,1822,20
20240318,120400,214137182,1822,1822,1822,1822,0
20240318,120300,214137182,1822,1822,1822,1822,0
20240318,120200,214137182,1822,1822,1822,1822,0
20240318,120100,214137182,1822,1822,1822,1822,0
20240318,120000,214137182,1822,1822,1822,1822,1
20240318,115900,214135360,1820,1820,1820,1820,0
20240318,115800,214135360,1820,1820,1820,1820,0
20240318,115700,214135360,1820,1820,1820,1820,0
20240318,115600,214135360,1820,1820,1820,1820,0
20240318,115500,214135360,1820,1820,1820,1820,0
20240318,115400,214135360,1820,1820,1820,1820,0
20240318,115300,214135360,1820,1820,1820,1820,0
20240318,115200,214135360,1820,1820,1820,1820,0
20240318,115100,214135360,1820,1820,1820,1820,0
20240318,115000,214135360,1820,1820,1820,1820,0
20240318,114900,214135360,1820,1820,1820,1820,0
20240318,114800,214135360,1820,1820,1820,1820,0
20240318,114700,214135360,1820,1820,1820,1820,1
20240318,114600,214133540,1821,1821,1821,1821,0
20240318,114500,214133540,1821,1821,1821,1821,5
20240318,114400,214124435,1820,1820,1820,1820,536
20240318,114300,213148915,1820,1820,1820,1820,0
20240318,114200,213148915,1820,1821,1821,1820,103
20240318,114100,212961454,1822,1822,1822,1822,0
20240318,114000,212961454,1822,1819,1822,1819,50
20240318,113900,212870411,1819,1819,1819,1819,44
20240318,113800,212790375,1819,1818,1819,1818,37
20240318,113700,212723108,1818,1818,1818,1818,0
20240318,113600,212723108,1818,1818,1818,1818,228
20240318,113500,212308604,1818,1818,1818,1818,0
20240318,113400,212308604,1818,1818,1818,1818,0
20240318,113300,212308604,1818,1818,1818,1818,0
20240318,113200,212308604,1818,1818,1818,1818,0
20240318,113100,212308604,1818,1818,1818,1818,3
20240318,113000,212303150,1819,1819,1819,1819,2
20240318,112900,212299512,1819,1819,1819,1819,200
20240318,112800,211935712,1819,1819,1819,1819,150
20240318,112700,211662862,1819,1819,1819,1819,0
20240318,112600,211662862,1819,1819,1819,1819,22
20240318,112500,211622844,1819,1819,1819,1819,20
20240318,112400,211586464,1819,1818,1819,1818,11
20240318,112300,211566456,1819,1819,1819,1819,0
20240318,112200,211566456,1819,1819,1819,1819,1
20240318,112100,211564637,1819,1819,1819,1819,1512
20240318,112000,208814309,1818,1819,1819,1818,514
20240318,111900,207879357,1818,1818,1818,1818,1357
20240318,111800,205412331,1818,1818,1818,1818,500
20240318,111700,204503331,1818,1818,1818,1818,1
20240318,111600,204501513,1809,1814,1814,1809,3018
20240318,111500,199038631,1811,1814,1814,1811,4850
20240318,111400,190246361,1814,1814,1815,1814,941
20240318,111300,188539267,1814,1815,1815,1814,2300
20240318,111200,184365955,1816,1817,1817,1815,690
20240318,111100,183113365,1819,1819,1819,1819,0
20240318,111000,183113365,1819,1820,1820,1819,162
20240318,110900,182818677,1820,1820,1820,1820,108
20240318,110800,182622117,1820,1822,1822,1820,9
20240318,110700,182605731,1815,1820,1820,1815,10896
20240318,110600,162800429,1820,1820,1820,1820,1
20240318,110500,162798609,1819,1819,1819,1819,30
20240318,110400,162744039,1819,1819,1819,1819,2215
20240318,110300,158714954,1819,1819,1819,1818,2909
20240318,110200,153423783,1819,1819,1819,1819,0
20240318,110100,153423783,1819,1819,1819,1819,126
20240318,110000,153194589,1819,1819,1819,1819,936
20240318,105900,151492005,1819,1819,1819,1819,160
20240318,105800,151200965,1819,1819,1819,1819,264
20240318,105700,150720749,1819,1819,1820,1818,235
20240318,105600,150293382,1818,1819,1819,1818,1002
20240318,105500,148471739,1818,1818,1818,1818,0
20240318,105400,148471739,1818,1818,1818,1818,0
20240318,105300,148471739,1818,1819,1820,1818,13
20240318,105200,148448092,1819,1819,1819,1819,1
20240318,105100,148446273,1819,1820,1820,1819,99
20240318,105000,148266188,1821,1821,1821,1821,0
20240318,104900,148266188,1821,1821,1821,1821,449
20240318,104800,147448559,1821,1821,1821,1821,3
20240318,104700,147443096,1819,1819,1819,1819,750
20240318,104600,146078846,1819,1820,1820,1819,1027
20240318,104500,144210045,1821,1821,1821,1821,19
20240318,104400,144175446,1821,1820,1821,1820,20
20240318,104300,144139027,1820,1820,1820,1820,255
20240318,104200,143674927,1821,1821,1821,1821,61
20240318,104100,143563846,1821,1821,1821,1821,284
20240318,104000,143046682,1821,1821,1821,1821,300
20240318,103900,142500382,1821,1821,1821,1821,2
20240318,103800,142496740,1821,1821,1821,1821,1
20240318,103700,142494919,1821,1821,1821,1821,345
20240318,103600,141866674,1821,1821,1821,1821,0
20240318,103500,141866674,1821,1821,1821,1821,1
20240318,103400,141864853,1821,1821,1821,1821,10
20240318,103300,141846643,1821,1821,1821,1821,17
20240318,103200,141815686,1822,1823,1824,1822,6017
20240318,103100,130846706,1823,1823,1823,1823,803
20240318,103000,129382837,1822,1823,1824,1822,998
20240318,102900,127563529,1824,1823,1824,1823,302
20240318,102800,127012982,1824,1824,1824,1824,226
20240318,102700,126600758,1824,1824,1824,1824,0
20240318,102600,126600758,1824,1824,1824,1824,0
20240318,102500,126600758,1824,1824,1824,1824,0
20240318,102400,126600758,1824,1824,1824,1823,1713
20240318,102300,123476776,1824,1824,1824,1824,1072
20240318,102200,121521448,1824,1824,1824,1824,700
20240318,102100,120244648,1824,1824,1824,1822,3
20240318,102000,120239178,1822,1824,1824,1822,2
20240318,101900,120235532,1822,1822,1822,1822,8
20240318,101800,120220956,1825,1825,1825,1825,160
20240318,101700,119928956,1823,1825,1825,1823,5667
20240318,101600,109593577,1825,1824,1825,1824,28
20240318,101500,109542484,1824,1829,1829,1824,145
20240318,101400,109277898,1824,1824,1824,1824,1010
20240318,101300,107435658,1824,1829,1829,1824,71
20240318,101200,107306143,1825,1826,1826,1825,778
20240318,101100,105885986,1830,1830,1830,1829,9
20240318,101000,105869518,1830,1833,1833,1830,106
20240318,100900,105675238,1833,1833,1833,1833,0
20240318,100800,105675238,1833,1833,1833,1833,250
20240318,100700,105216988,1829,1826,1829,1826,452
20240318,100600,104390505,1828,1828,1828,1828,162
20240318,100500,104094369,1822,1828,1828,1822,292
20240318,100400,103561905,1828,1827,1828,1827,96
20240318,100300,103386429,1827,1827,1827,1825,36
20240318,100200,103320701,1827,1825,1828,1824,95
20240318,100100,103147330,1825,1825,1825,1825,53
20240318,100000,103050605,1825,1825,1825,1825,142
20240318,095900,102791455,1825,1820,1825,1820,747
20240318,095800,101428544,1820,1818,1820,1818,2296
20240318,095700,97254316,1818,1818,1818,1818,151
20240318,095600,96979798,1818,1818,1818,1817,787
20240318,095500,95549699,1818,1818,1818,1818,571
20240318,095400,94511621,1818,1818,1818,1818,3598
20240318,095300,87970457,1818,1823,1823,1818,3288
20240318,095200,81990921,1825,1825,1825,1820,801
20240318,095100,80531642,1820,1820,1820,1820,1064
20240318,095000,78595162,1820,1821,1822,1818,3128
20240318,094900,72903188,1821,1821,1821,1821,1100
20240318,094800,70900088,1822,1820,1822,1820,139
20240318,094700,70646892,1820,1821,1821,1820,819
20240318,094600,69156308,1821,1821,1821,1821,770
20240318,094500,67754138,1822,1823,1824,1822,719
20240318,094400,66443782,1824,1828,1828,1824,309
20240318,094300,65879534,1830,1830,1830,1830,0
20240318,094200,65879534,1830,1830,1830,1830,125
20240318,094100,65650784,1830,1830,1830,1830,1
20240318,094000,65648954,1830,1825,1830,1824,1584
20240318,093900,62758366,1825,1829,1829,1825,716
20240318,093800,61449353,1829,1828,1829,1828,16
20240318,093700,61420098,1829,1829,1829,1829,0
20240318,093600,61420098,1829,1827,1830,1827,21
20240318,093500,61381726,1827,1827,1827,1827,641
20240318,093400,60210619,1827,1827,1827,1827,150
20240318,093300,59936569,1827,1822,1827,1822,264
20240318,093200,59455555,1822,1821,1822,1821,165
20240318,093100,59154985,1822,1827,1830,1821,2229
20240318,093000,55088133,1828,1829,1829,1828,34
20240318,092900,55025978,1829,1829,1830,1828,289
20240318,092800,54497452,1829,1831,1831,1829,524
20240318,092700,53538245,1831,1832,1832,1831,180
20240318,092600,53208664,1832,1832,1832,1832,24
20240318,092500,53164696,1832,1837,1837,1832,2362
20240318,092400,48828142,1837,1838,1838,1837,173
20240318,092300,48510201,1839,1839,1839,1839,0
20240318,092200,48510201,1839,1839,1847,1839,794
20240318,092100,47044271,1840,1847,1847,1839,102
20240318,092000,46856600,1848,1848,1848,1839,33
20240318,091900,46795625,1849,1841,1849,1839,361
20240318,091800,46131154,1850,1848,1850,1847,1393
20240318,091700,43554358,1848,1839,1850,1839,1006
20240318,091600,41693339,1839,1841,1849,1839,1884
20240318,091500,38214034,1848,1848,1848,1848,800
20240318,091400,36735634,1848,1848,1848,1848,130
20240318,091300,36495394,1839,1848,1848,1839,303
20240318,091200,35937173,1848,1847,1848,1839,8
20240318,091100,35922408,1848,1848,1848,1848,25
20240318,091000,35876208,1849,1850,1850,1849,56
20240318,090900,35772611,1850,1850,1850,1850,2
20240318,090800,35768911,1839,1839,1839,1839,524
20240318,090700,34805275,1839,1840,1841,1839,1422
20240318,090600,32189199,1840,1840,1840,1840,1156
20240318,090500,30062159,1840,1850,1850,1840,2505
20240318,090400,25441211,1847,1835,1847,1835,1775
20240318,090300,22166260,1835,1835,1835,1835,298
20240318,090200,21619430,1835,1821,1835,1820,6452
20240318,090100,9864537,1820,1823,1823,1820,1420
20240318,090000,7276545,1822,1836,1836,1822,3968