KissMeData/196450/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203100,43294395,1178,1178,1178,1178,3819
20240318,203000,43294395,1178,1178,1178,1178,0
20240318,202900,43294395,1178,1178,1178,1178,0
20240318,202800,43294395,1178,1178,1178,1178,0
20240318,202700,43294395,1178,1178,1178,1178,0
20240318,202600,43294395,1178,1178,1178,1178,0
20240318,202500,43294395,1178,1178,1178,1178,0
20240318,202400,43294395,1178,1178,1178,1178,0
20240318,202300,43294395,1178,1178,1178,1178,0
20240318,202200,43294395,1178,1178,1178,1178,0
20240318,202100,43294395,1178,1178,1178,1178,0
20240318,202000,43294395,1178,1178,1178,1178,0
20240318,201900,43294395,1178,1178,1178,1178,0
20240318,201800,43294395,1178,1178,1178,1178,0
20240318,201700,43294395,1178,1178,1178,1178,0
20240318,201600,43294395,1178,1178,1178,1178,0
20240318,201500,43294395,1178,1178,1178,1178,0
20240318,201400,43294395,1178,1178,1178,1178,0
20240318,201300,43294395,1178,1178,1178,1178,0
20240318,201200,43294395,1178,1178,1178,1178,0
20240318,201100,43294395,1178,1178,1178,1178,0
20240318,201000,43294395,1178,1178,1178,1178,0
20240318,200900,43294395,1178,1178,1178,1178,0
20240318,200800,43294395,1178,1178,1178,1178,0
20240318,200700,43294395,1178,1178,1178,1178,0
20240318,200600,43294395,1178,1178,1178,1178,0
20240318,200500,43294395,1178,1178,1178,1178,0
20240318,200400,43294395,1178,1178,1178,1178,0
20240318,200300,43294395,1178,1178,1178,1178,0
20240318,200200,43294395,1178,1178,1178,1178,0
20240318,200100,43294395,1178,1178,1178,1178,3819
20240318,200000,43294395,1178,1178,1178,1178,0
20240318,195900,43294395,1178,1178,1178,1178,0
20240318,195800,43294395,1178,1178,1178,1178,0
20240318,195700,43294395,1178,1178,1178,1178,0
20240318,195600,43294395,1178,1178,1178,1178,0
20240318,195500,43294395,1178,1178,1178,1178,0
20240318,195400,43294395,1178,1178,1178,1178,0
20240318,195300,43294395,1178,1178,1178,1178,0
20240318,195200,43294395,1178,1178,1178,1178,0
20240318,195100,43294395,1178,1178,1178,1178,0
20240318,195000,43294395,1178,1178,1178,1178,0
20240318,194900,43294395,1178,1178,1178,1178,0
20240318,194800,43294395,1178,1178,1178,1178,0
20240318,194700,43294395,1178,1178,1178,1178,0
20240318,194600,43294395,1178,1178,1178,1178,0
20240318,194500,43294395,1178,1178,1178,1178,0
20240318,194400,43294395,1178,1178,1178,1178,0
20240318,194300,43294395,1178,1178,1178,1178,0
20240318,194200,43294395,1178,1178,1178,1178,0
20240318,194100,43294395,1178,1178,1178,1178,0
20240318,194000,43294395,1178,1178,1178,1178,0
20240318,193900,43294395,1178,1178,1178,1178,0
20240318,193800,43294395,1178,1178,1178,1178,0
20240318,193700,43294395,1178,1178,1178,1178,0
20240318,193600,43294395,1178,1178,1178,1178,0
20240318,193500,43294395,1178,1178,1178,1178,0
20240318,193400,43294395,1178,1178,1178,1178,0
20240318,193300,43294395,1178,1178,1178,1178,0
20240318,193200,43294395,1178,1178,1178,1178,0
20240318,193100,43294395,1178,1178,1178,1178,3819
20240318,193000,43294395,1178,1178,1178,1178,0
20240318,192900,43294395,1178,1178,1178,1178,0
20240318,192800,43294395,1178,1178,1178,1178,0
20240318,192700,43294395,1178,1178,1178,1178,0
20240318,192600,43294395,1178,1178,1178,1178,0
20240318,192500,43294395,1178,1178,1178,1178,0
20240318,192400,43294395,1178,1178,1178,1178,0
20240318,192300,43294395,1178,1178,1178,1178,0
20240318,192200,43294395,1178,1178,1178,1178,0
20240318,192100,43294395,1178,1178,1178,1178,0
20240318,192000,43294395,1178,1178,1178,1178,0
20240318,191900,43294395,1178,1178,1178,1178,0
20240318,191800,43294395,1178,1178,1178,1178,0
20240318,191700,43294395,1178,1178,1178,1178,0
20240318,191600,43294395,1178,1178,1178,1178,0
20240318,191500,43294395,1178,1178,1178,1178,0
20240318,191400,43294395,1178,1178,1178,1178,0
20240318,191300,43294395,1178,1178,1178,1178,0
20240318,191200,43294395,1178,1178,1178,1178,0
20240318,191100,43294395,1178,1178,1178,1178,0
20240318,191000,43294395,1178,1178,1178,1178,0
20240318,190900,43294395,1178,1178,1178,1178,0
20240318,190800,43294395,1178,1178,1178,1178,0
20240318,190700,43294395,1178,1178,1178,1178,0
20240318,190600,43294395,1178,1178,1178,1178,0
20240318,190500,43294395,1178,1178,1178,1178,0
20240318,190400,43294395,1178,1178,1178,1178,0
20240318,190300,43294395,1178,1178,1178,1178,0
20240318,190200,43294395,1178,1178,1178,1178,0
20240318,190100,43294395,1178,1178,1178,1178,3819
20240318,190000,43294395,1178,1178,1178,1178,0
20240318,185900,43294395,1178,1178,1178,1178,0
20240318,185800,43294395,1178,1178,1178,1178,0
20240318,185700,43294395,1178,1178,1178,1178,0
20240318,185600,43294395,1178,1178,1178,1178,0
20240318,185500,43294395,1178,1178,1178,1178,0
20240318,185400,43294395,1178,1178,1178,1178,0
20240318,185300,43294395,1178,1178,1178,1178,0
20240318,185200,43294395,1178,1178,1178,1178,0
20240318,185100,43294395,1178,1178,1178,1178,0
20240318,185000,43294395,1178,1178,1178,1178,0
20240318,184900,43294395,1178,1178,1178,1178,0
20240318,184800,43294395,1178,1178,1178,1178,0
20240318,184700,43294395,1178,1178,1178,1178,0
20240318,184600,43294395,1178,1178,1178,1178,0
20240318,184500,43294395,1178,1178,1178,1178,0
20240318,184400,43294395,1178,1178,1178,1178,0
20240318,184300,43294395,1178,1178,1178,1178,0
20240318,184200,43294395,1178,1178,1178,1178,0
20240318,184100,43294395,1178,1178,1178,1178,0
20240318,184000,43294395,1178,1178,1178,1178,0
20240318,183900,43294395,1178,1178,1178,1178,0
20240318,183800,43294395,1178,1178,1178,1178,0
20240318,183700,43294395,1178,1178,1178,1178,0
20240318,183600,43294395,1178,1178,1178,1178,0
20240318,183500,43294395,1178,1178,1178,1178,0
20240318,183400,43294395,1178,1178,1178,1178,0
20240318,183300,43294395,1178,1178,1178,1178,0
20240318,183200,43294395,1178,1178,1178,1178,0
20240318,183100,43294395,1178,1178,1178,1178,3819
20240318,183000,43294395,1178,1178,1178,1178,0
20240318,182900,43294395,1178,1178,1178,1178,0
20240318,182800,43294395,1178,1178,1178,1178,0
20240318,182700,43294395,1178,1178,1178,1178,0
20240318,182600,43294395,1178,1178,1178,1178,0
20240318,182500,43294395,1178,1178,1178,1178,0
20240318,182400,43294395,1178,1178,1178,1178,0
20240318,182300,43294395,1178,1178,1178,1178,0
20240318,182200,43294395,1178,1178,1178,1178,0
20240318,182100,43294395,1178,1178,1178,1178,0
20240318,182000,43294395,1178,1178,1178,1178,0
20240318,181900,43294395,1178,1178,1178,1178,0
20240318,181800,43294395,1178,1178,1178,1178,0
20240318,181700,43294395,1178,1178,1178,1178,0
20240318,181600,43294395,1178,1178,1178,1178,0
20240318,181500,43294395,1178,1178,1178,1178,0
20240318,181400,43294395,1178,1178,1178,1178,0
20240318,181300,43294395,1178,1178,1178,1178,0
20240318,181200,43294395,1178,1178,1178,1178,0
20240318,181100,43294395,1178,1178,1178,1178,0
20240318,181000,43294395,1178,1178,1178,1178,0
20240318,180900,43294395,1178,1178,1178,1178,0
20240318,180800,43294395,1178,1178,1178,1178,0
20240318,180700,43294395,1178,1178,1178,1178,0
20240318,180600,43294395,1178,1178,1178,1178,0
20240318,180500,43294395,1178,1178,1178,1178,0
20240318,180400,43294395,1178,1178,1178,1178,0
20240318,180300,43294395,1178,1178,1178,1178,0
20240318,180200,43294395,1178,1178,1178,1178,0
20240318,180100,43294395,1178,1178,1178,1178,3819
20240318,180000,43294395,1178,1178,1178,1178,0
20240318,175900,43294395,1178,1178,1178,1178,0
20240318,175800,43294395,1178,1178,1178,1178,0
20240318,175700,43294395,1178,1178,1178,1178,0
20240318,175600,43294395,1178,1178,1178,1178,0
20240318,175500,43294395,1178,1178,1178,1178,0
20240318,175400,43294395,1178,1178,1178,1178,0
20240318,175300,43294395,1178,1178,1178,1178,0
20240318,175200,43294395,1178,1178,1178,1178,0
20240318,175100,43294395,1178,1178,1178,1178,0
20240318,175000,43294395,1178,1178,1178,1178,0
20240318,174900,43294395,1178,1178,1178,1178,0
20240318,174800,43294395,1178,1178,1178,1178,0
20240318,174700,43294395,1178,1178,1178,1178,0
20240318,174600,43294395,1178,1178,1178,1178,0
20240318,174500,43294395,1178,1178,1178,1178,0
20240318,174400,43294395,1178,1178,1178,1178,0
20240318,174300,43294395,1178,1178,1178,1178,0
20240318,174200,43294395,1178,1178,1178,1178,0
20240318,174100,43294395,1178,1178,1178,1178,0
20240318,174000,43294395,1178,1178,1178,1178,0
20240318,173900,43294395,1178,1178,1178,1178,0
20240318,173800,43294395,1178,1178,1178,1178,0
20240318,173700,43294395,1178,1178,1178,1178,0
20240318,173600,43294395,1178,1178,1178,1178,0
20240318,173500,43294395,1178,1178,1178,1178,0
20240318,173400,43294395,1178,1178,1178,1178,0
20240318,173300,43294395,1178,1178,1178,1178,0
20240318,173200,43294395,1178,1178,1178,1178,0
20240318,173100,43294395,1178,1178,1178,1178,3819
20240318,173000,43294395,1178,1178,1178,1178,0
20240318,172900,43294395,1178,1178,1178,1178,0
20240318,172800,43294395,1178,1178,1178,1178,0
20240318,172700,43294395,1178,1178,1178,1178,0
20240318,172600,43294395,1178,1178,1178,1178,0
20240318,172500,43294395,1178,1178,1178,1178,0
20240318,172400,43294395,1178,1178,1178,1178,0
20240318,172300,43294395,1178,1178,1178,1178,0
20240318,172200,43294395,1178,1178,1178,1178,0
20240318,172100,43294395,1178,1178,1178,1178,0
20240318,172000,43294395,1178,1178,1178,1178,0
20240318,171900,43294395,1178,1178,1178,1178,0
20240318,171800,43294395,1178,1178,1178,1178,0
20240318,171700,43294395,1178,1178,1178,1178,0
20240318,171600,43294395,1178,1178,1178,1178,0
20240318,171500,43294395,1178,1178,1178,1178,0
20240318,171400,43294395,1178,1178,1178,1178,0
20240318,171300,43294395,1178,1178,1178,1178,0
20240318,171200,43294395,1178,1178,1178,1178,0
20240318,171100,43294395,1178,1178,1178,1178,0
20240318,171000,43294395,1178,1178,1178,1178,0
20240318,170900,43294395,1178,1178,1178,1178,0
20240318,170800,43294395,1178,1178,1178,1178,0
20240318,170700,43294395,1178,1178,1178,1178,0
20240318,170600,43294395,1178,1178,1178,1178,0
20240318,170500,43294395,1178,1178,1178,1178,0
20240318,170400,43294395,1178,1178,1178,1178,0
20240318,170300,43294395,1178,1178,1178,1178,0
20240318,170200,43294395,1178,1178,1178,1178,0
20240318,170100,43294395,1178,1178,1178,1178,3819
20240318,170000,43294395,1178,1178,1178,1178,0
20240318,165900,43294395,1178,1178,1178,1178,0
20240318,165800,43294395,1178,1178,1178,1178,0
20240318,165700,43294395,1178,1178,1178,1178,0
20240318,165600,43294395,1178,1178,1178,1178,0
20240318,165500,43294395,1178,1178,1178,1178,0
20240318,165400,43294395,1178,1178,1178,1178,0
20240318,165300,43294395,1178,1178,1178,1178,0
20240318,165200,43294395,1178,1178,1178,1178,0
20240318,165100,43294395,1178,1178,1178,1178,0
20240318,165000,43294395,1178,1178,1178,1178,0
20240318,164900,43294395,1178,1178,1178,1178,0
20240318,164800,43294395,1178,1178,1178,1178,0
20240318,164700,43294395,1178,1178,1178,1178,0
20240318,164600,43294395,1178,1178,1178,1178,0
20240318,164500,43294395,1178,1178,1178,1178,0
20240318,164400,43294395,1178,1178,1178,1178,0
20240318,164300,43294395,1178,1178,1178,1178,0
20240318,164200,43294395,1178,1178,1178,1178,0
20240318,164100,43294395,1178,1178,1178,1178,0
20240318,164000,43294395,1178,1178,1178,1178,0
20240318,163900,43294395,1178,1178,1178,1178,0
20240318,163800,43294395,1178,1178,1178,1178,0
20240318,163700,43294395,1178,1178,1178,1178,0
20240318,163600,43294395,1178,1178,1178,1178,0
20240318,163500,43294395,1178,1178,1178,1178,0
20240318,163400,43294395,1178,1178,1178,1178,0
20240318,163300,43294395,1178,1178,1178,1178,0
20240318,163200,43294395,1178,1178,1178,1178,0
20240318,163100,43294395,1178,1178,1178,1178,3819
20240318,163000,43294395,1178,1178,1178,1178,0
20240318,162900,43294395,1178,1178,1178,1178,0
20240318,162800,43294395,1178,1178,1178,1178,0
20240318,162700,43294395,1178,1178,1178,1178,0
20240318,162600,43294395,1178,1178,1178,1178,0
20240318,162500,43294395,1178,1178,1178,1178,0
20240318,162400,43294395,1178,1178,1178,1178,0
20240318,162300,43294395,1178,1178,1178,1178,0
20240318,162200,43294395,1178,1178,1178,1178,0
20240318,162100,43294395,1178,1178,1178,1178,0
20240318,162000,43294395,1178,1178,1178,1178,0
20240318,161900,43294395,1178,1178,1178,1178,0
20240318,161800,43294395,1178,1178,1178,1178,0
20240318,161700,43294395,1178,1178,1178,1178,0
20240318,161600,43294395,1178,1178,1178,1178,0
20240318,161500,43294395,1178,1178,1178,1178,0
20240318,161400,43294395,1178,1178,1178,1178,0
20240318,161300,43294395,1178,1178,1178,1178,0
20240318,161200,43294395,1178,1178,1178,1178,0
20240318,161100,43294395,1178,1178,1178,1178,0
20240318,161000,43294395,1178,1178,1178,1178,0
20240318,160900,43294395,1178,1178,1178,1178,0
20240318,160800,43294395,1178,1178,1178,1178,0
20240318,160700,43294395,1178,1178,1178,1178,0
20240318,160600,43294395,1178,1178,1178,1178,0
20240318,160500,43294395,1178,1178,1178,1178,0
20240318,160400,43294395,1178,1178,1178,1178,0
20240318,160300,43294395,1178,1178,1178,1178,0
20240318,160200,43294395,1178,1178,1178,1178,0
20240318,160100,43294395,1178,1178,1178,1178,3819
20240318,160000,43294395,1178,1178,1178,1178,0
20240318,155900,43294395,1178,1178,1178,1178,0
20240318,155800,43294395,1178,1178,1178,1178,0
20240318,155700,43294395,1178,1178,1178,1178,0
20240318,155600,43294395,1178,1178,1178,1178,0
20240318,155500,43294395,1178,1178,1178,1178,0
20240318,155400,43294395,1178,1178,1178,1178,0
20240318,155300,43294395,1178,1178,1178,1178,0
20240318,155200,43294395,1178,1178,1178,1178,0
20240318,155100,43294395,1178,1178,1178,1178,0
20240318,155000,43294395,1178,1178,1178,1178,0
20240318,154900,43294395,1178,1178,1178,1178,0
20240318,154800,43294395,1178,1178,1178,1178,0
20240318,154700,43294395,1178,1178,1178,1178,0
20240318,154600,43294395,1178,1178,1178,1178,0
20240318,154500,43294395,1178,1178,1178,1178,0
20240318,154400,43294395,1178,1178,1178,1178,0
20240318,154300,43294395,1178,1178,1178,1178,0
20240318,154200,43294395,1178,1178,1178,1178,0
20240318,154100,43294395,1178,1178,1178,1178,0
20240318,154000,43294395,1178,1178,1178,1178,0
20240318,153900,43294395,1178,1178,1178,1178,0
20240318,153800,43294395,1178,1178,1178,1178,0
20240318,153700,43294395,1178,1178,1178,1178,0
20240318,153600,43294395,1178,1178,1178,1178,0
20240318,153500,43294395,1178,1178,1178,1178,0
20240318,153400,43294395,1178,1178,1178,1178,0
20240318,153300,43294395,1178,1178,1178,1178,0
20240318,153200,43294395,1178,1178,1178,1178,0
20240318,153100,43294395,1178,1178,1178,1178,3819
20240318,153000,43294395,1178,1178,1178,1178,3819
20240318,152900,38795613,1178,1178,1178,1178,0
20240318,152800,38795613,1178,1178,1178,1178,0
20240318,152700,38795613,1178,1178,1178,1178,0
20240318,152600,38795613,1178,1178,1178,1178,0
20240318,152500,38795613,1178,1178,1178,1178,0
20240318,152400,38795613,1178,1178,1178,1178,0
20240318,152300,38795613,1178,1178,1178,1178,0
20240318,152200,38795613,1178,1178,1178,1178,0
20240318,152100,38795613,1178,1178,1178,1178,0
20240318,152000,38795613,1178,1178,1178,1178,0
20240318,151900,38795613,1178,1178,1178,1178,10
20240318,151800,38783833,1178,1178,1178,1178,0
20240318,151700,38783833,1178,1178,1178,1178,33
20240318,151600,38744959,1178,1178,1178,1178,70
20240318,151500,38662499,1176,1178,1178,1176,887
20240318,151400,37618115,1180,1180,1180,1180,0
20240318,151300,37618115,1180,1180,1180,1180,5
20240318,151200,37612215,1178,1178,1178,1178,0
20240318,151100,37612215,1178,1178,1178,1178,0
20240318,151000,37612215,1178,1178,1178,1178,252
20240318,150900,37315359,1179,1179,1179,1179,3
20240318,150800,37311822,1179,1179,1179,1179,339
20240318,150700,36912141,1179,1179,1179,1179,3
20240318,150600,36908604,1180,1180,1180,1180,990
20240318,150500,35740404,1185,1181,1185,1181,100
20240318,150400,35622264,1185,1185,1185,1185,0
20240318,150300,35622264,1185,1185,1185,1185,0
20240318,150200,35622264,1185,1185,1185,1185,0
20240318,150100,35622264,1185,1185,1185,1185,30
20240318,150000,35586714,1180,1184,1184,1180,2882
20240318,145900,32177972,1184,1184,1184,1184,3
20240318,145800,32174420,1190,1190,1190,1190,0
20240318,145700,32174420,1190,1190,1190,1190,0
20240318,145600,32174420,1190,1190,1190,1190,0
20240318,145500,32174420,1190,1190,1190,1190,0
20240318,145400,32174420,1190,1190,1190,1190,0
20240318,145300,32174420,1190,1190,1190,1190,0
20240318,145200,32174420,1190,1189,1190,1189,35
20240318,145100,32132803,1189,1189,1189,1189,0
20240318,145000,32132803,1189,1189,1189,1189,0
20240318,144900,32132803,1189,1189,1189,1189,10
20240318,144800,32120913,1190,1190,1190,1190,0
20240318,144700,32120913,1190,1190,1190,1190,0
20240318,144600,32120913,1190,1190,1190,1190,0
20240318,144500,32120913,1190,1190,1190,1190,0
20240318,144400,32120913,1190,1184,1190,1184,70
20240318,144300,32037916,1183,1184,1184,1183,53
20240318,144200,31975167,1191,1191,1191,1191,0
20240318,144100,31975167,1191,1191,1191,1191,0
20240318,144000,31975167,1191,1191,1191,1191,0
20240318,143900,31975167,1191,1191,1191,1191,0
20240318,143800,31975167,1191,1190,1191,1190,30
20240318,143700,31939441,1182,1185,1185,1182,950
20240318,143600,30816193,1191,1191,1191,1191,0
20240318,143500,30816193,1191,1191,1191,1191,0
20240318,143400,30816193,1191,1191,1191,1191,0
20240318,143300,30816193,1191,1185,1191,1185,122
20240318,143200,30671617,1191,1191,1191,1191,0
20240318,143100,30671617,1191,1191,1191,1191,38
20240318,143000,30626359,1192,1192,1192,1192,0
20240318,142900,30626359,1192,1192,1192,1192,0
20240318,142800,30626359,1192,1192,1192,1192,0
20240318,142700,30626359,1192,1192,1192,1192,0
20240318,142600,30626359,1192,1192,1192,1192,0
20240318,142500,30626359,1192,1192,1192,1192,0
20240318,142400,30626359,1192,1192,1192,1192,0
20240318,142300,30626359,1192,1192,1192,1192,0
20240318,142200,30626359,1192,1192,1192,1192,0
20240318,142100,30626359,1192,1192,1192,1192,0
20240318,142000,30626359,1192,1192,1192,1192,30
20240318,141900,30590599,1192,1192,1192,1192,0
20240318,141800,30590599,1192,1192,1192,1192,0
20240318,141700,30590599,1192,1192,1192,1192,0
20240318,141600,30590599,1192,1192,1192,1192,0
20240318,141500,30590599,1192,1192,1192,1192,0
20240318,141400,30590599,1192,1192,1192,1192,0
20240318,141300,30590599,1192,1192,1192,1192,0
20240318,141200,30590599,1192,1192,1192,1192,2
20240318,141100,30588215,1185,1186,1186,1185,24
20240318,141000,30559765,1192,1192,1192,1192,0
20240318,140900,30559765,1192,1192,1192,1192,0
20240318,140800,30559765,1192,1192,1192,1192,0
20240318,140700,30559765,1192,1192,1192,1192,0
20240318,140600,30559765,1192,1192,1192,1192,0
20240318,140500,30559765,1192,1192,1192,1192,0
20240318,140400,30559765,1192,1192,1192,1192,0
20240318,140300,30559765,1192,1192,1192,1192,0
20240318,140200,30559765,1192,1191,1192,1191,2
20240318,140100,30557382,1191,1191,1191,1191,0
20240318,140000,30557382,1191,1191,1191,1191,0
20240318,135900,30557382,1191,1191,1191,1191,0
20240318,135800,30557382,1191,1191,1191,1191,0
20240318,135700,30557382,1191,1191,1191,1191,0
20240318,135600,30557382,1191,1191,1191,1191,0
20240318,135500,30557382,1191,1191,1191,1191,0
20240318,135400,30557382,1191,1191,1191,1191,0
20240318,135300,30557382,1191,1191,1191,1191,40
20240318,135200,30509742,1191,1191,1191,1191,0
20240318,135100,30509742,1191,1191,1191,1191,0
20240318,135000,30509742,1191,1191,1191,1191,10
20240318,134900,30497832,1192,1192,1192,1192,0
20240318,134800,30497832,1192,1192,1192,1192,0
20240318,134700,30497832,1192,1192,1192,1192,0
20240318,134600,30497832,1192,1192,1192,1192,0
20240318,134500,30497832,1192,1192,1192,1192,0
20240318,134400,30497832,1192,1192,1192,1192,0
20240318,134300,30497832,1192,1192,1192,1192,0
20240318,134200,30497832,1192,1192,1192,1192,0
20240318,134100,30497832,1192,1192,1192,1192,0
20240318,134000,30497832,1192,1192,1192,1192,0
20240318,133900,30497832,1192,1192,1192,1192,0
20240318,133800,30497832,1192,1192,1192,1192,0
20240318,133700,30497832,1192,1192,1192,1192,0
20240318,133600,30497832,1192,1192,1192,1192,0
20240318,133500,30497832,1192,1192,1192,1192,0
20240318,133400,30497832,1192,1192,1192,1192,0
20240318,133300,30497832,1192,1192,1192,1192,0
20240318,133200,30497832,1192,1192,1192,1192,0
20240318,133100,30497832,1192,1192,1192,1192,0
20240318,133000,30497832,1192,1192,1192,1192,0
20240318,132900,30497832,1192,1192,1192,1192,0
20240318,132800,30497832,1192,1192,1192,1192,0
20240318,132700,30497832,1192,1192,1192,1192,0
20240318,132600,30497832,1192,1191,1192,1191,838
20240318,132500,29499214,1191,1191,1191,1191,0
20240318,132400,29499214,1191,1191,1191,1191,0
20240318,132300,29499214,1191,1191,1191,1191,0
20240318,132200,29499214,1191,1191,1191,1191,0
20240318,132100,29499214,1191,1191,1191,1191,0
20240318,132000,29499214,1191,1191,1191,1191,0
20240318,131900,29499214,1191,1191,1191,1191,0
20240318,131800,29499214,1191,1191,1191,1191,0
20240318,131700,29499214,1191,1190,1191,1190,22
20240318,131600,29473032,1190,1190,1190,1190,0
20240318,131500,29473032,1190,1190,1190,1190,0
20240318,131400,29473032,1190,1190,1190,1190,0
20240318,131300,29473032,1190,1190,1190,1190,0
20240318,131200,29473032,1190,1190,1190,1190,0
20240318,131100,29473032,1190,1190,1190,1190,2
20240318,131000,29470652,1189,1189,1189,1189,316
20240318,130900,29094928,1191,1191,1191,1191,0
20240318,130800,29094928,1191,1191,1191,1191,0
20240318,130700,29094928,1191,1191,1191,1191,0
20240318,130600,29094928,1191,1191,1191,1191,0
20240318,130500,29094928,1191,1191,1191,1191,0
20240318,130400,29094928,1191,1191,1191,1191,0
20240318,130300,29094928,1191,1191,1191,1191,0
20240318,130200,29094928,1191,1191,1191,1191,0
20240318,130100,29094928,1191,1191,1191,1191,0
20240318,130000,29094928,1191,1191,1191,1191,0
20240318,125900,29094928,1191,1191,1191,1191,0
20240318,125800,29094928,1191,1191,1191,1191,0
20240318,125700,29094928,1191,1191,1191,1191,0
20240318,125600,29094928,1191,1191,1191,1191,0
20240318,125500,29094928,1191,1191,1191,1191,0
20240318,125400,29094928,1191,1191,1191,1191,0
20240318,125300,29094928,1191,1191,1191,1191,0
20240318,125200,29094928,1191,1191,1191,1191,0
20240318,125100,29094928,1191,1191,1191,1191,0
20240318,125000,29094928,1191,1191,1191,1191,0
20240318,124900,29094928,1191,1191,1191,1191,0
20240318,124800,29094928,1191,1191,1191,1191,0
20240318,124700,29094928,1191,1191,1191,1191,0
20240318,124600,29094928,1191,1191,1191,1191,0
20240318,124500,29094928,1191,1191,1191,1191,0
20240318,124400,29094928,1191,1191,1191,1191,0
20240318,124300,29094928,1191,1191,1191,1191,0
20240318,124200,29094928,1191,1191,1191,1191,0
20240318,124100,29094928,1191,1191,1191,1191,0
20240318,124000,29094928,1191,1191,1191,1191,0
20240318,123900,29094928,1191,1191,1191,1191,0
20240318,123800,29094928,1191,1189,1191,1189,30
20240318,123700,29059200,1189,1189,1189,1189,3
20240318,123600,29055633,1189,1189,1189,1189,0
20240318,123500,29055633,1189,1189,1189,1189,0
20240318,123400,29055633,1189,1189,1189,1189,1
20240318,123300,29054444,1191,1191,1191,1191,0
20240318,123200,29054444,1191,1191,1191,1191,0
20240318,123100,29054444,1191,1191,1191,1191,0
20240318,123000,29054444,1191,1191,1191,1191,0
20240318,122900,29054444,1191,1191,1191,1191,0
20240318,122800,29054444,1191,1190,1191,1190,5
20240318,122700,29048493,1190,1190,1190,1190,0
20240318,122600,29048493,1190,1190,1190,1190,2
20240318,122500,29046113,1192,1192,1192,1192,0
20240318,122400,29046113,1192,1191,1192,1191,8
20240318,122300,29036584,1187,1187,1187,1187,0
20240318,122200,29036584,1187,1187,1187,1187,0
20240318,122100,29036584,1187,1187,1187,1187,0
20240318,122000,29036584,1187,1187,1187,1187,0
20240318,121900,29036584,1187,1187,1187,1187,0
20240318,121800,29036584,1187,1187,1187,1187,105
20240318,121700,28911949,1175,1175,1175,1175,5
20240318,121600,28906074,1192,1192,1192,1192,0
20240318,121500,28906074,1192,1185,1192,1185,28
20240318,121400,28872753,1191,1191,1191,1191,0
20240318,121300,28872753,1191,1191,1191,1191,0
20240318,121200,28872753,1191,1191,1191,1191,0
20240318,121100,28872753,1191,1191,1191,1191,0
20240318,121000,28872753,1191,1191,1191,1191,0
20240318,120900,28872753,1191,1191,1191,1191,0
20240318,120800,28872753,1191,1191,1191,1191,0
20240318,120700,28872753,1191,1191,1191,1191,0
20240318,120600,28872753,1191,1191,1191,1191,0
20240318,120500,28872753,1191,1191,1191,1191,0
20240318,120400,28872753,1191,1191,1191,1191,10
20240318,120300,28860843,1191,1175,1191,1175,1099
20240318,120200,27568786,1175,1175,1175,1175,0
20240318,120100,27568786,1175,1175,1175,1175,0
20240318,120000,27568786,1175,1175,1175,1175,0
20240318,115900,27568786,1175,1175,1175,1175,0
20240318,115800,27568786,1175,1175,1175,1175,0
20240318,115700,27568786,1175,1175,1175,1175,0
20240318,115600,27568786,1175,1175,1175,1175,0
20240318,115500,27568786,1175,1175,1175,1175,50
20240318,115400,27510036,1175,1175,1175,1175,0
20240318,115300,27510036,1175,1175,1175,1172,384
20240318,115200,27059961,1173,1173,1173,1173,185
20240318,115100,26842956,1173,1173,1173,1173,0
20240318,115000,26842956,1173,1173,1173,1173,0
20240318,114900,26842956,1173,1173,1173,1173,0
20240318,114800,26842956,1173,1173,1173,1173,0
20240318,114700,26842956,1173,1173,1173,1173,35
20240318,114600,26801901,1174,1174,1174,1174,0
20240318,114500,26801901,1174,1174,1174,1174,0
20240318,114400,26801901,1174,1174,1174,1174,0
20240318,114300,26801901,1174,1174,1174,1174,0
20240318,114200,26801901,1174,1174,1174,1174,25
20240318,114100,26772551,1174,1174,1174,1174,264
20240318,114000,26462615,1175,1175,1175,1175,0
20240318,113900,26462615,1175,1175,1175,1175,0
20240318,113800,26462615,1175,1175,1175,1175,0
20240318,113700,26462615,1175,1175,1175,1175,0
20240318,113600,26462615,1175,1175,1175,1175,0
20240318,113500,26462615,1175,1175,1175,1175,104
20240318,113400,26340415,1175,1175,1175,1175,0
20240318,113300,26340415,1175,1175,1175,1175,32
20240318,113200,26302815,1175,1175,1175,1175,1
20240318,113100,26301640,1175,1175,1175,1175,8
20240318,113000,26292240,1175,1175,1175,1175,35
20240318,112900,26251115,1175,1175,1175,1175,177
20240318,112800,26043140,1175,1176,1176,1175,376
20240318,112700,25601218,1176,1176,1176,1176,321
20240318,112600,25223722,1182,1182,1182,1182,190
20240318,112500,24999142,1185,1185,1185,1185,14
20240318,112400,24982552,1190,1190,1190,1190,0
20240318,112300,24982552,1190,1190,1190,1190,0
20240318,112200,24982552,1190,1190,1190,1190,0
20240318,112100,24982552,1190,1190,1190,1190,0
20240318,112000,24982552,1190,1190,1190,1190,0
20240318,111900,24982552,1190,1190,1190,1190,1
20240318,111800,24981362,1191,1191,1191,1191,0
20240318,111700,24981362,1191,1191,1191,1191,0
20240318,111600,24981362,1191,1191,1191,1191,0
20240318,111500,24981362,1191,1191,1191,1191,0
20240318,111400,24981362,1191,1191,1191,1191,0
20240318,111300,24981362,1191,1191,1191,1191,0
20240318,111200,24981362,1191,1191,1191,1191,0
20240318,111100,24981362,1191,1191,1191,1191,0
20240318,111000,24981362,1191,1191,1191,1191,1
20240318,110900,24980171,1184,1184,1184,1184,0
20240318,110800,24980171,1184,1184,1184,1184,0
20240318,110700,24980171,1184,1184,1184,1184,0
20240318,110600,24980171,1184,1184,1184,1184,0
20240318,110500,24980171,1184,1184,1184,1184,0
20240318,110400,24980171,1184,1184,1184,1184,0
20240318,110300,24980171,1184,1184,1184,1184,1
20240318,110200,24978987,1192,1192,1192,1192,0
20240318,110100,24978987,1192,1192,1192,1192,0
20240318,110000,24978987,1192,1192,1192,1192,0
20240318,105900,24978987,1192,1192,1192,1192,1
20240318,105800,24977795,1193,1193,1193,1193,0
20240318,105700,24977795,1193,1193,1193,1193,5
20240318,105600,24971830,1192,1192,1192,1192,2
20240318,105500,24969446,1200,1200,1200,1200,0
20240318,105400,24969446,1200,1182,1200,1182,151
20240318,105300,24788953,1193,1193,1193,1193,5
20240318,105200,24782988,1194,1194,1194,1194,0
20240318,105100,24782988,1194,1194,1194,1194,0
20240318,105000,24782988,1194,1194,1194,1194,0
20240318,104900,24782988,1194,1193,1194,1193,30
20240318,104800,24747170,1194,1194,1194,1194,0
20240318,104700,24747170,1194,1193,1194,1193,10
20240318,104600,24735237,1200,1200,1200,1200,0
20240318,104500,24735237,1200,1200,1200,1200,0
20240318,104400,24735237,1200,1190,1200,1190,168
20240318,104300,24534719,1190,1187,1190,1187,10
20240318,104200,24522836,1176,1176,1176,1176,1
20240318,104100,24521660,1176,1176,1176,1176,0
20240318,104000,24521660,1176,1191,1191,1176,500
20240318,103900,23932047,1200,1200,1200,1200,0
20240318,103800,23932047,1200,1200,1200,1200,26
20240318,103700,23900847,1196,1196,1196,1196,1
20240318,103600,23899651,1201,1201,1201,1201,0
20240318,103500,23899651,1201,1201,1201,1201,0
20240318,103400,23899651,1201,1201,1201,1201,0
20240318,103300,23899651,1201,1191,1201,1191,73
20240318,103200,23812202,1198,1198,1198,1198,0
20240318,103100,23812202,1198,1198,1198,1198,0
20240318,103000,23812202,1198,1198,1198,1198,0
20240318,102900,23812202,1198,1198,1198,1198,0
20240318,102800,23812202,1198,1198,1198,1198,33
20240318,102700,23772668,1198,1198,1198,1198,0
20240318,102600,23772668,1198,1198,1198,1198,1
20240318,102500,23771470,1198,1198,1198,1198,0
20240318,102400,23771470,1198,1198,1198,1198,0
20240318,102300,23771470,1198,1198,1198,1198,0
20240318,102200,23771470,1198,1198,1198,1198,3
20240318,102100,23767876,1191,1191,1191,1191,3
20240318,102000,23764303,1201,1201,1201,1201,0
20240318,101900,23764303,1201,1201,1201,1201,0
20240318,101800,23764303,1201,1201,1201,1201,0
20240318,101700,23764303,1201,1201,1201,1201,0
20240318,101600,23764303,1201,1199,1201,1199,20
20240318,101500,23740317,1191,1192,1192,1191,401
20240318,101400,23262595,1192,1192,1192,1192,36
20240318,101300,23219683,1200,1200,1200,1200,0
20240318,101200,23219683,1200,1200,1200,1200,10
20240318,101100,23207683,1201,1201,1201,1201,5
20240318,101000,23201678,1201,1201,1201,1201,0
20240318,100900,23201678,1201,1201,1201,1201,0
20240318,100800,23201678,1201,1201,1201,1201,0
20240318,100700,23201678,1201,1201,1201,1201,20
20240318,100600,23177658,1201,1201,1201,1201,20
20240318,100500,23153638,1202,1202,1202,1202,0
20240318,100400,23153638,1202,1202,1202,1202,0
20240318,100300,23153638,1202,1202,1202,1202,0
20240318,100200,23153638,1202,1202,1202,1202,0
20240318,100100,23153638,1202,1192,1202,1192,148
20240318,100000,22976949,1203,1202,1203,1202,62
20240318,095900,22902423,1192,1195,1195,1192,106
20240318,095800,22775789,1203,1203,1203,1203,0
20240318,095700,22775789,1203,1203,1203,1203,0
20240318,095600,22775789,1203,1203,1203,1203,0
20240318,095500,22775789,1203,1203,1203,1203,0
20240318,095400,22775789,1203,1203,1203,1203,0
20240318,095300,22775789,1203,1203,1203,1203,0
20240318,095200,22775789,1203,1201,1203,1201,12
20240318,095100,22761373,1202,1202,1202,1202,0
20240318,095000,22761373,1202,1202,1202,1202,80
20240318,094900,22665213,1202,1203,1203,1202,290
20240318,094800,22316345,1203,1203,1203,1203,0
20240318,094700,22316345,1203,1203,1203,1203,1
20240318,094600,22315142,1203,1203,1203,1203,0
20240318,094500,22315142,1203,1203,1203,1203,1215
20240318,094400,20853497,1203,1203,1203,1203,0
20240318,094300,20853497,1203,1202,1203,1202,1763
20240318,094200,18732644,1203,1203,1203,1203,0
20240318,094100,18732644,1203,1200,1203,1200,1033
20240318,094000,17493029,1203,1203,1203,1203,1
20240318,093900,17491826,1203,1203,1203,1203,0
20240318,093800,17491826,1203,1203,1203,1203,0
20240318,093700,17491826,1203,1202,1203,1200,16
20240318,093600,17472599,1202,1195,1202,1195,3
20240318,093500,17469000,1203,1203,1203,1203,0
20240318,093400,17469000,1203,1203,1203,1200,34
20240318,093300,17428146,1200,1200,1200,1200,534
20240318,093200,16787346,1200,1200,1200,1200,0
20240318,093100,16787346,1200,1200,1200,1200,300
20240318,093000,16427346,1200,1203,1203,1200,221
20240318,092900,16162143,1204,1204,1204,1204,0
20240318,092800,16162143,1204,1204,1204,1204,0
20240318,092700,16162143,1204,1201,1204,1201,100
20240318,092600,16041861,1203,1203,1203,1203,0
20240318,092500,16041861,1203,1203,1203,1203,0
20240318,092400,16041861,1203,1202,1203,1191,772
20240318,092300,15121906,1203,1203,1203,1203,0
20240318,092200,15121906,1203,1203,1203,1203,0
20240318,092100,15121906,1203,1200,1203,1200,84
20240318,092000,15020974,1203,1203,1203,1203,0
20240318,091900,15020974,1203,1203,1203,1203,51
20240318,091800,14959621,1203,1201,1203,1201,52
20240318,091700,14897165,1203,1203,1203,1203,0
20240318,091600,14897165,1203,1203,1203,1203,0
20240318,091500,14897165,1203,1188,1203,1188,6
20240318,091400,14889962,1179,1199,1199,1179,300
20240318,091300,14534096,1204,1201,1204,1198,201
20240318,091200,14293094,1204,1204,1204,1204,0
20240318,091100,14293094,1204,1200,1204,1200,407
20240318,091000,13804302,1204,1204,1204,1204,2
20240318,090900,13801894,1204,1196,1204,1195,302
20240318,090800,13440982,1204,1206,1206,1204,2
20240318,090700,13438572,1206,1191,1206,1191,310
20240318,090600,13069069,1176,1177,1177,1176,1004
20240318,090500,11887483,1192,1192,1192,1192,899
20240318,090400,10815875,1210,1210,1210,1210,30
20240318,090300,10779575,1211,1208,1213,1208,2320
20240318,090200,7970432,1211,1215,1215,1179,1114
20240318,090100,6626802,1217,1216,1218,1188,2373
20240318,090000,3743043,1198,1157,1199,1157,3172