KissMeData/222810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204100,2233903771,1382,1382,1382,1382,9360
20240318,204000,2233903771,1382,1382,1382,1382,0
20240318,203900,2233903771,1382,1382,1382,1382,0
20240318,203800,2233903771,1382,1382,1382,1382,0
20240318,203700,2233903771,1382,1382,1382,1382,0
20240318,203600,2233903771,1382,1382,1382,1382,0
20240318,203500,2233903771,1382,1382,1382,1382,0
20240318,203400,2233903771,1382,1382,1382,1382,0
20240318,203300,2233903771,1382,1382,1382,1382,0
20240318,203200,2233903771,1382,1382,1382,1382,0
20240318,203100,2233903771,1382,1382,1382,1382,0
20240318,203000,2233903771,1382,1382,1382,1382,0
20240318,202900,2233903771,1382,1382,1382,1382,0
20240318,202800,2233903771,1382,1382,1382,1382,0
20240318,202700,2233903771,1382,1382,1382,1382,0
20240318,202600,2233903771,1382,1382,1382,1382,0
20240318,202500,2233903771,1382,1382,1382,1382,0
20240318,202400,2233903771,1382,1382,1382,1382,0
20240318,202300,2233903771,1382,1382,1382,1382,0
20240318,202200,2233903771,1382,1382,1382,1382,0
20240318,202100,2233903771,1382,1382,1382,1382,0
20240318,202000,2233903771,1382,1382,1382,1382,0
20240318,201900,2233903771,1382,1382,1382,1382,0
20240318,201800,2233903771,1382,1382,1382,1382,0
20240318,201700,2233903771,1382,1382,1382,1382,0
20240318,201600,2233903771,1382,1382,1382,1382,0
20240318,201500,2233903771,1382,1382,1382,1382,0
20240318,201400,2233903771,1382,1382,1382,1382,0
20240318,201300,2233903771,1382,1382,1382,1382,0
20240318,201200,2233903771,1382,1382,1382,1382,0
20240318,201100,2233903771,1382,1382,1382,1382,9360
20240318,201000,2233903771,1382,1382,1382,1382,0
20240318,200900,2233903771,1382,1382,1382,1382,0
20240318,200800,2233903771,1382,1382,1382,1382,0
20240318,200700,2233903771,1382,1382,1382,1382,0
20240318,200600,2233903771,1382,1382,1382,1382,0
20240318,200500,2233903771,1382,1382,1382,1382,0
20240318,200400,2233903771,1382,1382,1382,1382,0
20240318,200300,2233903771,1382,1382,1382,1382,0
20240318,200200,2233903771,1382,1382,1382,1382,0
20240318,200100,2233903771,1382,1382,1382,1382,0
20240318,200000,2233903771,1382,1382,1382,1382,0
20240318,195900,2233903771,1382,1382,1382,1382,0
20240318,195800,2233903771,1382,1382,1382,1382,0
20240318,195700,2233903771,1382,1382,1382,1382,0
20240318,195600,2233903771,1382,1382,1382,1382,0
20240318,195500,2233903771,1382,1382,1382,1382,0
20240318,195400,2233903771,1382,1382,1382,1382,0
20240318,195300,2233903771,1382,1382,1382,1382,0
20240318,195200,2233903771,1382,1382,1382,1382,0
20240318,195100,2233903771,1382,1382,1382,1382,0
20240318,195000,2233903771,1382,1382,1382,1382,0
20240318,194900,2233903771,1382,1382,1382,1382,0
20240318,194800,2233903771,1382,1382,1382,1382,0
20240318,194700,2233903771,1382,1382,1382,1382,0
20240318,194600,2233903771,1382,1382,1382,1382,0
20240318,194500,2233903771,1382,1382,1382,1382,0
20240318,194400,2233903771,1382,1382,1382,1382,0
20240318,194300,2233903771,1382,1382,1382,1382,0
20240318,194200,2233903771,1382,1382,1382,1382,0
20240318,194100,2233903771,1382,1382,1382,1382,9360
20240318,194000,2233903771,1382,1382,1382,1382,0
20240318,193900,2233903771,1382,1382,1382,1382,0
20240318,193800,2233903771,1382,1382,1382,1382,0
20240318,193700,2233903771,1382,1382,1382,1382,0
20240318,193600,2233903771,1382,1382,1382,1382,0
20240318,193500,2233903771,1382,1382,1382,1382,0
20240318,193400,2233903771,1382,1382,1382,1382,0
20240318,193300,2233903771,1382,1382,1382,1382,0
20240318,193200,2233903771,1382,1382,1382,1382,0
20240318,193100,2233903771,1382,1382,1382,1382,0
20240318,193000,2233903771,1382,1382,1382,1382,0
20240318,192900,2233903771,1382,1382,1382,1382,0
20240318,192800,2233903771,1382,1382,1382,1382,0
20240318,192700,2233903771,1382,1382,1382,1382,0
20240318,192600,2233903771,1382,1382,1382,1382,0
20240318,192500,2233903771,1382,1382,1382,1382,0
20240318,192400,2233903771,1382,1382,1382,1382,0
20240318,192300,2233903771,1382,1382,1382,1382,0
20240318,192200,2233903771,1382,1382,1382,1382,0
20240318,192100,2233903771,1382,1382,1382,1382,0
20240318,192000,2233903771,1382,1382,1382,1382,0
20240318,191900,2233903771,1382,1382,1382,1382,0
20240318,191800,2233903771,1382,1382,1382,1382,0
20240318,191700,2233903771,1382,1382,1382,1382,0
20240318,191600,2233903771,1382,1382,1382,1382,0
20240318,191500,2233903771,1382,1382,1382,1382,0
20240318,191400,2233903771,1382,1382,1382,1382,0
20240318,191300,2233903771,1382,1382,1382,1382,0
20240318,191200,2233903771,1382,1382,1382,1382,0
20240318,191100,2233903771,1382,1382,1382,1382,9360
20240318,191000,2233903771,1382,1382,1382,1382,0
20240318,190900,2233903771,1382,1382,1382,1382,0
20240318,190800,2233903771,1382,1382,1382,1382,0
20240318,190700,2233903771,1382,1382,1382,1382,0
20240318,190600,2233903771,1382,1382,1382,1382,0
20240318,190500,2233903771,1382,1382,1382,1382,0
20240318,190400,2233903771,1382,1382,1382,1382,0
20240318,190300,2233903771,1382,1382,1382,1382,0
20240318,190200,2233903771,1382,1382,1382,1382,0
20240318,190100,2233903771,1382,1382,1382,1382,0
20240318,190000,2233903771,1382,1382,1382,1382,0
20240318,185900,2233903771,1382,1382,1382,1382,0
20240318,185800,2233903771,1382,1382,1382,1382,0
20240318,185700,2233903771,1382,1382,1382,1382,0
20240318,185600,2233903771,1382,1382,1382,1382,0
20240318,185500,2233903771,1382,1382,1382,1382,0
20240318,185400,2233903771,1382,1382,1382,1382,0
20240318,185300,2233903771,1382,1382,1382,1382,0
20240318,185200,2233903771,1382,1382,1382,1382,0
20240318,185100,2233903771,1382,1382,1382,1382,0
20240318,185000,2233903771,1382,1382,1382,1382,0
20240318,184900,2233903771,1382,1382,1382,1382,0
20240318,184800,2233903771,1382,1382,1382,1382,0
20240318,184700,2233903771,1382,1382,1382,1382,0
20240318,184600,2233903771,1382,1382,1382,1382,0
20240318,184500,2233903771,1382,1382,1382,1382,0
20240318,184400,2233903771,1382,1382,1382,1382,0
20240318,184300,2233903771,1382,1382,1382,1382,0
20240318,184200,2233903771,1382,1382,1382,1382,0
20240318,184100,2233903771,1382,1382,1382,1382,9360
20240318,184000,2233903771,1382,1382,1382,1382,0
20240318,183900,2233903771,1382,1382,1382,1382,0
20240318,183800,2233903771,1382,1382,1382,1382,0
20240318,183700,2233903771,1382,1382,1382,1382,0
20240318,183600,2233903771,1382,1382,1382,1382,0
20240318,183500,2233903771,1382,1382,1382,1382,0
20240318,183400,2233903771,1382,1382,1382,1382,0
20240318,183300,2233903771,1382,1382,1382,1382,0
20240318,183200,2233903771,1382,1382,1382,1382,0
20240318,183100,2233903771,1382,1382,1382,1382,0
20240318,183000,2233903771,1382,1382,1382,1382,0
20240318,182900,2233903771,1382,1382,1382,1382,0
20240318,182800,2233903771,1382,1382,1382,1382,0
20240318,182700,2233903771,1382,1382,1382,1382,0
20240318,182600,2233903771,1382,1382,1382,1382,0
20240318,182500,2233903771,1382,1382,1382,1382,0
20240318,182400,2233903771,1382,1382,1382,1382,0
20240318,182300,2233903771,1382,1382,1382,1382,0
20240318,182200,2233903771,1382,1382,1382,1382,0
20240318,182100,2233903771,1382,1382,1382,1382,0
20240318,182000,2233903771,1382,1382,1382,1382,0
20240318,181900,2233903771,1382,1382,1382,1382,0
20240318,181800,2233903771,1382,1382,1382,1382,0
20240318,181700,2233903771,1382,1382,1382,1382,0
20240318,181600,2233903771,1382,1382,1382,1382,0
20240318,181500,2233903771,1382,1382,1382,1382,0
20240318,181400,2233903771,1382,1382,1382,1382,0
20240318,181300,2233903771,1382,1382,1382,1382,0
20240318,181200,2233903771,1382,1382,1382,1382,0
20240318,181100,2233903771,1382,1382,1382,1382,9360
20240318,181000,2233903771,1382,1382,1382,1382,0
20240318,180900,2233903771,1382,1382,1382,1382,0
20240318,180800,2233903771,1382,1382,1382,1382,0
20240318,180700,2233903771,1382,1382,1382,1382,0
20240318,180600,2233903771,1382,1382,1382,1382,0
20240318,180500,2233903771,1382,1382,1382,1382,0
20240318,180400,2233903771,1382,1382,1382,1382,0
20240318,180300,2233903771,1382,1382,1382,1382,0
20240318,180200,2233903771,1382,1382,1382,1382,0
20240318,180100,2233903771,1382,1382,1382,1382,0
20240318,180000,2233903771,1382,1382,1382,1382,0
20240318,175900,2233903771,1382,1382,1382,1382,0
20240318,175800,2233903771,1382,1382,1382,1382,0
20240318,175700,2233903771,1382,1382,1382,1382,0
20240318,175600,2233903771,1382,1382,1382,1382,0
20240318,175500,2233903771,1382,1382,1382,1382,0
20240318,175400,2233903771,1382,1382,1382,1382,0
20240318,175300,2233903771,1382,1382,1382,1382,0
20240318,175200,2233903771,1382,1382,1382,1382,0
20240318,175100,2233903771,1382,1382,1382,1382,0
20240318,175000,2233903771,1382,1382,1382,1382,0
20240318,174900,2233903771,1382,1382,1382,1382,0
20240318,174800,2233903771,1382,1382,1382,1382,0
20240318,174700,2233903771,1382,1382,1382,1382,0
20240318,174600,2233903771,1382,1382,1382,1382,0
20240318,174500,2233903771,1382,1382,1382,1382,0
20240318,174400,2233903771,1382,1382,1382,1382,0
20240318,174300,2233903771,1382,1382,1382,1382,0
20240318,174200,2233903771,1382,1382,1382,1382,0
20240318,174100,2233903771,1382,1382,1382,1382,9360
20240318,174000,2233903771,1382,1382,1382,1382,0
20240318,173900,2233903771,1382,1382,1382,1382,0
20240318,173800,2233903771,1382,1382,1382,1382,0
20240318,173700,2233903771,1382,1382,1382,1382,0
20240318,173600,2233903771,1382,1382,1382,1382,0
20240318,173500,2233903771,1382,1382,1382,1382,0
20240318,173400,2233903771,1382,1382,1382,1382,0
20240318,173300,2233903771,1382,1382,1382,1382,0
20240318,173200,2233903771,1382,1382,1382,1382,0
20240318,173100,2233903771,1382,1382,1382,1382,0
20240318,173000,2233903771,1382,1382,1382,1382,0
20240318,172900,2233903771,1382,1382,1382,1382,0
20240318,172800,2233903771,1382,1382,1382,1382,0
20240318,172700,2233903771,1382,1382,1382,1382,0
20240318,172600,2233903771,1382,1382,1382,1382,0
20240318,172500,2233903771,1382,1382,1382,1382,0
20240318,172400,2233903771,1382,1382,1382,1382,0
20240318,172300,2233903771,1382,1382,1382,1382,0
20240318,172200,2233903771,1382,1382,1382,1382,0
20240318,172100,2233903771,1382,1382,1382,1382,0
20240318,172000,2233903771,1382,1382,1382,1382,0
20240318,171900,2233903771,1382,1382,1382,1382,0
20240318,171800,2233903771,1382,1382,1382,1382,0
20240318,171700,2233903771,1382,1382,1382,1382,0
20240318,171600,2233903771,1382,1382,1382,1382,0
20240318,171500,2233903771,1382,1382,1382,1382,0
20240318,171400,2233903771,1382,1382,1382,1382,0
20240318,171300,2233903771,1382,1382,1382,1382,0
20240318,171200,2233903771,1382,1382,1382,1382,0
20240318,171100,2233903771,1382,1382,1382,1382,9360
20240318,171000,2233903771,1382,1382,1382,1382,0
20240318,170900,2233903771,1382,1382,1382,1382,0
20240318,170800,2233903771,1382,1382,1382,1382,0
20240318,170700,2233903771,1382,1382,1382,1382,0
20240318,170600,2233903771,1382,1382,1382,1382,0
20240318,170500,2233903771,1382,1382,1382,1382,0
20240318,170400,2233903771,1382,1382,1382,1382,0
20240318,170300,2233903771,1382,1382,1382,1382,0
20240318,170200,2233903771,1382,1382,1382,1382,0
20240318,170100,2233903771,1382,1382,1382,1382,0
20240318,170000,2233903771,1382,1382,1382,1382,0
20240318,165900,2233903771,1382,1382,1382,1382,0
20240318,165800,2233903771,1382,1382,1382,1382,0
20240318,165700,2233903771,1382,1382,1382,1382,0
20240318,165600,2233903771,1382,1382,1382,1382,0
20240318,165500,2233903771,1382,1382,1382,1382,0
20240318,165400,2233903771,1382,1382,1382,1382,0
20240318,165300,2233903771,1382,1382,1382,1382,0
20240318,165200,2233903771,1382,1382,1382,1382,0
20240318,165100,2233903771,1382,1382,1382,1382,0
20240318,165000,2233903771,1382,1382,1382,1382,0
20240318,164900,2233903771,1382,1382,1382,1382,0
20240318,164800,2233903771,1382,1382,1382,1382,0
20240318,164700,2233903771,1382,1382,1382,1382,0
20240318,164600,2233903771,1382,1382,1382,1382,0
20240318,164500,2233903771,1382,1382,1382,1382,0
20240318,164400,2233903771,1382,1382,1382,1382,0
20240318,164300,2233903771,1382,1382,1382,1382,0
20240318,164200,2233903771,1382,1382,1382,1382,0
20240318,164100,2233903771,1382,1382,1382,1382,9360
20240318,164000,2233903771,1382,1382,1382,1382,0
20240318,163900,2233903771,1382,1382,1382,1382,0
20240318,163800,2233903771,1382,1382,1382,1382,0
20240318,163700,2233903771,1382,1382,1382,1382,0
20240318,163600,2233903771,1382,1382,1382,1382,0
20240318,163500,2233903771,1382,1382,1382,1382,0
20240318,163400,2233903771,1382,1382,1382,1382,0
20240318,163300,2233903771,1382,1382,1382,1382,0
20240318,163200,2233903771,1382,1382,1382,1382,0
20240318,163100,2233903771,1382,1382,1382,1382,0
20240318,163000,2233903771,1382,1382,1382,1382,0
20240318,162900,2233903771,1382,1382,1382,1382,0
20240318,162800,2233903771,1382,1382,1382,1382,0
20240318,162700,2233903771,1382,1382,1382,1382,0
20240318,162600,2233903771,1382,1382,1382,1382,0
20240318,162500,2233903771,1382,1382,1382,1382,0
20240318,162400,2233903771,1382,1382,1382,1382,0
20240318,162300,2233903771,1382,1382,1382,1382,0
20240318,162200,2233903771,1382,1382,1382,1382,0
20240318,162100,2233903771,1382,1382,1382,1382,0
20240318,162000,2233903771,1382,1382,1382,1382,0
20240318,161900,2233903771,1382,1382,1382,1382,0
20240318,161800,2233903771,1382,1382,1382,1382,0
20240318,161700,2233903771,1382,1382,1382,1382,0
20240318,161600,2233903771,1382,1382,1382,1382,0
20240318,161500,2233903771,1382,1382,1382,1382,0
20240318,161400,2233903771,1382,1382,1382,1382,0
20240318,161300,2233903771,1382,1382,1382,1382,0
20240318,161200,2233903771,1382,1382,1382,1382,0
20240318,161100,2233903771,1382,1382,1382,1382,9360
20240318,161000,2233903771,1382,1382,1382,1382,0
20240318,160900,2233903771,1382,1382,1382,1382,0
20240318,160800,2233903771,1382,1382,1382,1382,0
20240318,160700,2233903771,1382,1382,1382,1382,0
20240318,160600,2233903771,1382,1382,1382,1382,0
20240318,160500,2233903771,1382,1382,1382,1382,0
20240318,160400,2233903771,1382,1382,1382,1382,0
20240318,160300,2233903771,1382,1382,1382,1382,0
20240318,160200,2233903771,1382,1382,1382,1382,0
20240318,160100,2233903771,1382,1382,1382,1382,0
20240318,160000,2233903771,1382,1382,1382,1382,0
20240318,155900,2233903771,1382,1382,1382,1382,0
20240318,155800,2233903771,1382,1382,1382,1382,0
20240318,155700,2233903771,1382,1382,1382,1382,0
20240318,155600,2233903771,1382,1382,1382,1382,0
20240318,155500,2233903771,1382,1382,1382,1382,0
20240318,155400,2233903771,1382,1382,1382,1382,0
20240318,155300,2233903771,1382,1382,1382,1382,0
20240318,155200,2233903771,1382,1382,1382,1382,0
20240318,155100,2233903771,1382,1382,1382,1382,0
20240318,155000,2233903771,1382,1382,1382,1382,0
20240318,154900,2233903771,1382,1382,1382,1382,0
20240318,154800,2233903771,1382,1382,1382,1382,0
20240318,154700,2233903771,1382,1382,1382,1382,0
20240318,154600,2233903771,1382,1382,1382,1382,0
20240318,154500,2233903771,1382,1382,1382,1382,0
20240318,154400,2233903771,1382,1382,1382,1382,0
20240318,154300,2233903771,1382,1382,1382,1382,0
20240318,154200,2233903771,1382,1382,1382,1382,0
20240318,154100,2233903771,1382,1382,1382,1382,9360
20240318,154000,2233903771,1382,1382,1382,1382,0
20240318,153900,2233903771,1382,1382,1382,1382,0
20240318,153800,2233903771,1382,1382,1382,1382,0
20240318,153700,2233903771,1382,1382,1382,1382,0
20240318,153600,2233903771,1382,1382,1382,1382,0
20240318,153500,2233903771,1382,1382,1382,1382,0
20240318,153400,2233903771,1382,1382,1382,1382,0
20240318,153300,2233903771,1382,1382,1382,1382,0
20240318,153200,2233903771,1382,1382,1382,1382,0
20240318,153100,2233903771,1382,1382,1382,1382,0
20240318,153000,2233903771,1382,1382,1382,1382,9360
20240318,152900,2220968251,1382,1382,1382,1382,0
20240318,152800,2220968251,1382,1382,1382,1382,0
20240318,152700,2220968251,1382,1382,1382,1382,0
20240318,152600,2220968251,1382,1382,1382,1382,0
20240318,152500,2220968251,1382,1382,1382,1382,0
20240318,152400,2220968251,1382,1382,1382,1382,0
20240318,152300,2220968251,1382,1382,1382,1382,0
20240318,152200,2220968251,1382,1382,1382,1382,0
20240318,152100,2220968251,1382,1382,1382,1382,0
20240318,152000,2220968251,1382,1382,1382,1382,0
20240318,151900,2220968251,1382,1382,1383,1380,6208
20240318,151800,2212399983,1383,1383,1383,1380,1268
20240318,151700,2210649339,1383,1380,1383,1380,6136
20240318,151600,2202181099,1380,1381,1381,1380,1337
20240318,151500,2200335909,1384,1384,1384,1384,1
20240318,151400,2200334525,1384,1381,1384,1381,22
20240318,151300,2200304083,1381,1385,1385,1381,3259
20240318,151200,2195796917,1385,1385,1385,1383,1011
20240318,151100,2194397643,1385,1385,1385,1385,136
20240318,151000,2194209283,1385,1385,1385,1381,3131
20240318,150900,2189874532,1384,1384,1384,1380,1509
20240318,150800,2187789543,1384,1384,1384,1384,207
20240318,150700,2187503055,1384,1384,1384,1384,1315
20240318,150600,2185683095,1384,1386,1386,1384,265
20240318,150500,2185316129,1385,1385,1385,1384,597
20240318,150400,2184489304,1386,1386,1386,1386,828
20240318,150300,2183341696,1387,1387,1387,1387,893
20240318,150200,2182103105,1389,1389,1389,1389,53
20240318,150100,2182029488,1389,1389,1389,1389,22
20240318,150000,2181998930,1387,1387,1387,1387,4
20240318,145900,2181993382,1389,1390,1390,1388,1180
20240318,145800,2180353252,1392,1394,1394,1392,10799
20240318,145700,2165316325,1394,1392,1395,1392,7803
20240318,145600,2154443951,1392,1392,1392,1392,2
20240318,145500,2154441167,1392,1393,1393,1392,2991
20240318,145400,2150275371,1393,1394,1395,1393,4454
20240318,145300,2144067107,1392,1393,1394,1392,2501
20240318,145200,2140583431,1393,1389,1393,1389,34954
20240318,145100,2091977807,1387,1387,1387,1387,63
20240318,145000,2091890426,1389,1389,1390,1389,3677
20240318,144900,2086782598,1390,1385,1390,1385,3222
20240318,144800,2082310516,1385,1385,1385,1385,16
20240318,144700,2082288356,1383,1383,1383,1383,0
20240318,144600,2082288356,1383,1383,1383,1383,0
20240318,144500,2082288356,1383,1383,1383,1383,300
20240318,144400,2081873456,1385,1383,1385,1383,721
20240318,144300,2080876113,1385,1385,1385,1383,661
20240318,144200,2079961150,1385,1385,1385,1385,210
20240318,144100,2079670300,1386,1386,1386,1384,282
20240318,144000,2079279952,1384,1385,1385,1384,605
20240318,143900,2078442172,1385,1385,1385,1385,676
20240318,143800,2077505912,1385,1386,1386,1385,276
20240318,143700,2077123649,1385,1385,1385,1385,60
20240318,143600,2077040549,1385,1384,1385,1384,2629
20240318,143500,2073400003,1385,1382,1385,1380,7302
20240318,143400,2063308541,1384,1380,1384,1380,7172
20240318,143300,2053406100,1380,1380,1380,1380,5509
20240318,143200,2045803680,1374,1376,1376,1374,11972
20240318,143100,2029350306,1376,1377,1377,1376,704
20240318,143000,2028381585,1377,1377,1377,1377,404
20240318,142900,2027825277,1377,1377,1377,1377,1005
20240318,142800,2026441392,1377,1377,1377,1377,0
20240318,142700,2026441392,1377,1377,1377,1377,282
20240318,142600,2026053078,1375,1379,1379,1375,21500
20240318,142500,1996481469,1379,1379,1379,1379,0
20240318,142400,1996481469,1379,1379,1379,1379,32
20240318,142300,1996437341,1379,1379,1379,1379,80
20240318,142200,1996327021,1376,1376,1376,1376,0
20240318,142100,1996327021,1376,1376,1376,1376,206
20240318,142000,1996043565,1378,1378,1378,1378,10158
20240318,141900,1982045841,1376,1378,1378,1375,10070
20240318,141800,1968190039,1376,1377,1377,1376,1010
20240318,141700,1966800100,1376,1378,1378,1376,2154
20240318,141600,1963836052,1376,1376,1376,1376,605
20240318,141500,1963003572,1375,1375,1375,1375,0
20240318,141400,1963003572,1375,1379,1382,1375,14785
20240318,141300,1942640992,1376,1377,1377,1376,843
20240318,141200,1941480928,1376,1376,1376,1376,76
20240318,141100,1941376352,1379,1379,1379,1379,260
20240318,141000,1941017812,1379,1379,1379,1379,258
20240318,140900,1940662030,1376,1376,1376,1376,0
20240318,140800,1940662030,1376,1376,1376,1376,450
20240318,140700,1940042830,1379,1380,1380,1376,6003
20240318,140600,1931782692,1380,1380,1380,1380,2
20240318,140500,1931779932,1380,1380,1380,1380,50
20240318,140400,1931710932,1380,1380,1380,1380,1
20240318,140300,1931709552,1376,1376,1376,1376,3263
20240318,140200,1927219664,1376,1376,1376,1376,1556
20240318,140100,1925078608,1379,1379,1379,1379,50
20240318,140000,1925009658,1380,1380,1380,1380,0
20240318,135900,1925009658,1380,1380,1380,1380,1
20240318,135800,1925008278,1375,1378,1378,1375,1651
20240318,135700,1922735095,1378,1378,1378,1378,1247
20240318,135600,1921016729,1377,1377,1377,1377,352
20240318,135500,1920532025,1377,1376,1377,1375,5386
20240318,135400,1913122619,1375,1378,1378,1375,4399
20240318,135300,1907070681,1379,1380,1380,1379,101
20240318,135200,1906931401,1380,1380,1380,1377,179
20240318,135100,1906684882,1375,1375,1375,1375,0
20240318,135000,1906684882,1375,1376,1376,1375,6930
20240318,134900,1897153332,1375,1375,1375,1375,0
20240318,134800,1897153332,1375,1375,1375,1375,0
20240318,134700,1897153332,1375,1378,1378,1375,926
20240318,134600,1895879536,1386,1384,1386,1379,1790
20240318,134500,1893410233,1386,1385,1386,1385,363
20240318,134400,1892907121,1383,1384,1384,1383,22
20240318,134300,1892876684,1386,1383,1386,1382,33
20240318,134200,1892831049,1381,1381,1381,1381,28
20240318,134100,1892792381,1381,1381,1381,1381,0
20240318,134000,1892792381,1381,1382,1382,1381,30
20240318,133900,1892750950,1381,1381,1381,1381,0
20240318,133800,1892750950,1381,1381,1381,1381,41
20240318,133700,1892694329,1380,1380,1380,1380,0
20240318,133600,1892694329,1380,1386,1386,1380,358
20240318,133500,1892200283,1387,1387,1387,1387,1178
20240318,133400,1890566397,1380,1382,1382,1380,2900
20240318,133300,1886562897,1381,1378,1381,1378,258
20240318,133200,1886206629,1381,1381,1381,1381,20
20240318,133100,1886179009,1381,1381,1381,1381,10
20240318,133000,1886165199,1378,1379,1379,1378,1767
20240318,132900,1883729786,1379,1377,1379,1377,44
20240318,132800,1883669172,1377,1373,1377,1373,8390
20240318,132700,1872131345,1375,1374,1375,1373,2973
20240318,132600,1868047894,1374,1374,1374,1374,163
20240318,132500,1867823932,1371,1375,1376,1371,11367
20240318,132400,1852204248,1377,1381,1381,1377,13373
20240318,132300,1833776534,1380,1386,1386,1380,9397
20240318,132200,1820799812,1386,1387,1387,1386,228
20240318,132100,1820483768,1387,1389,1389,1387,90
20240318,132000,1820358830,1389,1386,1389,1386,789
20240318,131900,1819265018,1386,1385,1386,1385,4841
20240318,131800,1812560165,1385,1385,1385,1383,274
20240318,131700,1812180723,1385,1385,1385,1385,443
20240318,131600,1811567168,1386,1388,1388,1386,4960
20240318,131500,1804691166,1388,1387,1388,1387,2393
20240318,131400,1801371929,1387,1387,1387,1386,192
20240318,131300,1801105723,1388,1389,1389,1388,260
20240318,131200,1800744825,1389,1390,1390,1389,760
20240318,131100,1799688548,1390,1390,1390,1390,1506
20240318,131000,1797595208,1390,1391,1391,1390,2740
20240318,130900,1793785003,1393,1393,1394,1393,3745
20240318,130800,1788566930,1394,1392,1394,1392,3022
20240318,130700,1784354488,1392,1387,1392,1385,4471
20240318,130600,1778141949,1386,1387,1388,1386,586
20240318,130500,1777328931,1385,1387,1387,1385,95
20240318,130400,1777197354,1387,1387,1387,1387,1405
20240318,130300,1775248619,1390,1387,1390,1387,11
20240318,130200,1775233356,1387,1387,1387,1387,500
20240318,130100,1774539856,1387,1390,1390,1387,6500
20240318,130000,1765524056,1390,1390,1390,1390,0
20240318,125900,1765524056,1390,1390,1390,1390,3
20240318,125800,1765519886,1390,1392,1392,1390,1667
20240318,125700,1763202222,1392,1391,1392,1391,7066
20240318,125600,1753368474,1392,1386,1392,1385,1603
20240318,125500,1751142794,1385,1385,1385,1385,3190
20240318,125400,1746724644,1385,1390,1394,1385,12701
20240318,125300,1729073522,1394,1380,1395,1380,29188
20240318,125200,1688568665,1374,1377,1380,1374,1700
20240318,125100,1686224767,1374,1373,1374,1373,2896
20240318,125000,1682246123,1373,1371,1374,1345,94702
20240318,124900,1553779996,1373,1370,1373,1370,667
20240318,124800,1552866185,1370,1370,1370,1370,1
20240318,124700,1552864815,1368,1368,1368,1368,1
20240318,124600,1552863447,1368,1368,1368,1368,3506
20240318,124500,1548067239,1367,1367,1367,1367,2
20240318,124400,1548064505,1367,1367,1367,1366,895
20240318,124300,1546841907,1367,1370,1370,1367,827
20240318,124200,1545709982,1370,1373,1373,1370,104
20240318,124100,1545567202,1373,1370,1373,1370,16
20240318,124000,1545545265,1373,1373,1373,1373,3
20240318,123900,1545541146,1370,1373,1373,1370,139
20240318,123800,1545350304,1374,1372,1374,1372,80
20240318,123700,1545240443,1370,1372,1372,1370,1001
20240318,123600,1543869071,1374,1372,1374,1372,545
20240318,123500,1543120447,1374,1374,1374,1374,93
20240318,123400,1542992665,1364,1364,1364,1364,0
20240318,123300,1542992665,1364,1364,1364,1364,0
20240318,123200,1542992665,1364,1364,1364,1364,0
20240318,123100,1542992665,1364,1364,1364,1364,20
20240318,123000,1542965385,1362,1362,1362,1362,7832
20240318,122900,1532298201,1361,1361,1361,1361,64
20240318,122800,1532211097,1361,1362,1362,1361,9
20240318,122700,1532198847,1361,1361,1361,1361,90
20240318,122600,1532076357,1362,1362,1362,1362,0
20240318,122500,1532076357,1362,1362,1362,1362,312
20240318,122400,1531651413,1362,1362,1362,1362,35
20240318,122300,1531603743,1355,1355,1355,1355,10
20240318,122200,1531590193,1355,1355,1355,1355,46
20240318,122100,1531527863,1355,1361,1361,1355,48388
20240318,122000,1465756716,1361,1361,1361,1361,9
20240318,121900,1465744467,1360,1361,1361,1360,7858
20240318,121800,1455056495,1361,1361,1361,1360,6407
20240318,121700,1446336751,1361,1362,1362,1361,3240
20240318,121600,1441927071,1362,1362,1362,1362,164
20240318,121500,1441703703,1362,1362,1362,1362,5
20240318,121400,1441696893,1361,1361,1361,1361,49
20240318,121300,1441630204,1361,1361,1361,1361,100
20240318,121200,1441494104,1361,1361,1364,1360,1262
20240318,121100,1439777139,1364,1364,1364,1364,1490
20240318,121000,1437744779,1364,1361,1364,1361,415
20240318,120900,1437178722,1360,1361,1361,1360,6000
20240318,120800,1429014008,1361,1361,1361,1360,4086
20240318,120700,1423453026,1361,1361,1361,1361,5313
20240318,120600,1416222033,1361,1361,1361,1360,4208
20240318,120500,1410495097,1361,1360,1361,1360,940
20240318,120400,1409215966,1361,1361,1361,1361,5633
20240318,120300,1401549453,1363,1363,1363,1363,3405
20240318,120200,1396908438,1363,1361,1363,1361,1001
20240318,120100,1395544077,1363,1363,1363,1363,330
20240318,120000,1395094287,1363,1363,1363,1361,2117
20240318,115900,1392210968,1363,1363,1363,1362,3959
20240318,115800,1386815091,1364,1364,1364,1364,544
20240318,115700,1386073075,1364,1364,1364,1364,30
20240318,115600,1386032155,1363,1364,1364,1363,968
20240318,115500,1384712751,1364,1365,1365,1364,1010
20240318,115400,1383334111,1365,1365,1365,1365,0
20240318,115300,1383334111,1365,1365,1365,1365,80
20240318,115200,1383224911,1365,1365,1365,1365,4000
20240318,115100,1377764911,1362,1362,1362,1362,616
20240318,115000,1376925919,1361,1368,1368,1361,34119
20240318,114900,1330370308,1368,1368,1368,1368,2264
20240318,114800,1327273156,1368,1368,1368,1368,266
20240318,114700,1326909268,1368,1372,1372,1368,1803
20240318,114600,1324442760,1372,1368,1372,1368,410
20240318,114500,1323880276,1368,1369,1369,1368,13
20240318,114400,1323862490,1368,1371,1371,1368,21423
20240318,114300,1294523330,1372,1372,1372,1371,23
20240318,114200,1294491783,1373,1371,1373,1371,454
20240318,114100,1293869338,1371,1371,1371,1371,0
20240318,114000,1293869338,1371,1371,1371,1371,2493
20240318,113900,1290451435,1371,1371,1371,1370,1149
20240318,113800,1288876262,1371,1371,1372,1371,2602
20240318,113700,1285308900,1371,1371,1371,1371,18
20240318,113600,1285284222,1371,1371,1371,1371,2000
20240318,113500,1282542222,1373,1373,1373,1370,1013
20240318,113400,1281153461,1371,1373,1373,1371,2248
20240318,113300,1278070524,1372,1373,1373,1372,2
20240318,113200,1278067779,1373,1372,1373,1372,14
20240318,113100,1278048566,1373,1373,1373,1373,57
20240318,113000,1277970305,1373,1370,1373,1370,2402
20240318,112900,1274674778,1370,1372,1372,1370,269
20240318,112800,1274306236,1372,1370,1372,1370,16
20240318,112700,1274284303,1370,1370,1370,1370,193
20240318,112600,1274019893,1368,1370,1370,1368,3874
20240318,112500,1268713581,1370,1371,1371,1370,20896
20240318,112400,1240085855,1371,1374,1375,1371,471
20240318,112300,1239439230,1375,1375,1375,1375,0
20240318,112200,1239439230,1375,1375,1375,1373,1749
20240318,112100,1237035942,1375,1376,1377,1375,6315
20240318,112000,1228345695,1378,1377,1378,1376,4779
20240318,111900,1221766762,1378,1377,1378,1377,370
20240318,111800,1221256911,1378,1378,1378,1378,1001
20240318,111700,1219877533,1378,1378,1378,1378,2949
20240318,111600,1215813811,1378,1380,1380,1378,451
20240318,111500,1215191487,1380,1380,1380,1380,463
20240318,111400,1214552547,1380,1380,1381,1380,27
20240318,111300,1214515270,1380,1380,1380,1380,458
20240318,111200,1213883230,1380,1380,1381,1380,31
20240318,111100,1213840449,1381,1377,1381,1376,24742
20240318,111000,1179720650,1376,1375,1376,1375,2482
20240318,110900,1176305431,1375,1375,1375,1375,100
20240318,110800,1176167931,1375,1375,1375,1375,9
20240318,110700,1176155556,1374,1376,1377,1374,17463
20240318,110600,1152154738,1377,1377,1377,1377,200
20240318,110500,1151879338,1377,1377,1377,1376,506
20240318,110400,1151182578,1376,1376,1376,1376,25
20240318,110300,1151148178,1375,1376,1376,1375,545
20240318,110200,1150398630,1377,1376,1377,1376,20
20240318,110100,1150371108,1378,1377,1378,1377,1061
20240318,110000,1148909059,1378,1378,1378,1376,501
20240318,105900,1148219081,1378,1378,1378,1377,1311
20240318,105800,1146412552,1378,1377,1378,1376,400
20240318,105700,1145861759,1379,1379,1379,1379,0
20240318,105600,1145861759,1379,1379,1380,1379,454
20240318,105500,1145235683,1379,1376,1379,1376,1804
20240318,105400,1142748582,1379,1379,1379,1377,214
20240318,105300,1142453700,1378,1375,1378,1375,3139
20240318,105200,1138129806,1375,1376,1378,1375,153
20240318,105100,1137919322,1378,1378,1378,1378,1
20240318,105000,1137917944,1379,1373,1380,1373,1970
20240318,104900,1135210745,1373,1368,1373,1368,458
20240318,104800,1134584013,1369,1374,1374,1368,2097
20240318,104700,1131708423,1370,1373,1374,1370,4089
20240318,104600,1126090201,1374,1373,1374,1372,623
20240318,104500,1125234288,1374,1373,1374,1372,142
20240318,104400,1125039326,1374,1372,1374,1368,1103
20240318,104300,1123524068,1372,1369,1372,1368,135
20240318,104200,1123339310,1372,1374,1374,1369,246
20240318,104100,1123001910,1370,1369,1376,1369,7368
20240318,104000,1112915012,1369,1368,1369,1368,39
20240318,103900,1112861658,1369,1368,1369,1367,176
20240318,103800,1112620908,1367,1368,1369,1366,613
20240318,103700,1111783515,1369,1368,1369,1367,1317
20240318,103600,1109981615,1369,1367,1369,1367,1166
20240318,103500,1108387687,1368,1365,1369,1362,25894
20240318,103400,1073072152,1366,1370,1370,1366,5780
20240318,103300,1065172688,1370,1368,1370,1368,187
20240318,103200,1064916868,1370,1369,1370,1368,2904
20240318,103100,1060942662,1370,1370,1370,1369,8928
20240318,103000,1048711809,1371,1378,1378,1371,3924
20240318,102900,1043307794,1379,1376,1379,1376,1503
20240318,102800,1041236286,1377,1377,1377,1376,662
20240318,102700,1040324724,1377,1377,1377,1377,1004
20240318,102600,1038942216,1377,1377,1377,1377,1
20240318,102500,1038940839,1378,1378,1378,1378,0
20240318,102400,1038940839,1378,1378,1378,1377,202
20240318,102300,1038662584,1377,1370,1379,1370,1060
20240318,102200,1037208504,1379,1370,1379,1370,2011
20240318,102100,1034453385,1368,1367,1368,1367,1395
20240318,102000,1032545136,1368,1368,1368,1368,1112
20240318,101900,1031023920,1368,1368,1368,1368,195
20240318,101800,1030757160,1368,1368,1369,1368,367
20240318,101700,1030255057,1368,1368,1368,1365,8697
20240318,101600,1018378920,1368,1367,1368,1367,147
20240318,101500,1018177901,1366,1366,1366,1366,342
20240318,101400,1017710729,1365,1366,1370,1365,6689
20240318,101300,1008568497,1366,1365,1366,1365,2646
20240318,101200,1004956703,1365,1366,1367,1365,6725
20240318,101100,995774838,1367,1370,1370,1367,15975
20240318,101000,973892043,1370,1377,1377,1370,5235
20240318,100900,966709886,1379,1379,1379,1379,38
20240318,100800,966657484,1380,1372,1380,1372,4437
20240318,100700,960567700,1372,1372,1381,1372,1842
20240318,100600,958040458,1382,1383,1383,1372,107
20240318,100500,957893589,1383,1380,1383,1380,15739
20240318,100400,936128189,1370,1372,1372,1370,4809
20240318,100300,929538852,1374,1378,1378,1374,8562
20240318,100200,917760619,1378,1381,1382,1377,6712
20240318,100100,908501444,1382,1380,1382,1380,251
20240318,100000,908155062,1380,1382,1382,1380,973
20240318,095900,906812056,1382,1381,1382,1380,356
20240318,095800,906320673,1383,1383,1383,1383,1204
20240318,095700,904655541,1377,1377,1383,1377,8177
20240318,095600,893393713,1378,1378,1378,1378,4782
20240318,095500,886804117,1378,1390,1390,1378,12039
20240318,095400,870129908,1389,1389,1389,1389,33
20240318,095300,870084071,1395,1393,1395,1387,2669
20240318,095200,866370964,1396,1401,1404,1396,5604
20240318,095100,858510234,1402,1395,1402,1393,17361
20240318,095000,834221567,1396,1389,1397,1389,30583
20240318,094900,791600313,1389,1388,1390,1386,5027
20240318,094800,784617760,1388,1384,1388,1384,11234
20240318,094700,769043279,1384,1376,1384,1375,28626
20240318,094600,729485363,1370,1382,1382,1370,4881
20240318,094500,722785934,1382,1382,1384,1380,3688
20240318,094400,717695112,1382,1379,1384,1379,5814
20240318,094300,709660158,1382,1379,1382,1373,4005
20240318,094200,704146648,1384,1380,1385,1379,20
20240318,094100,704119015,1380,1386,1386,1380,1276
20240318,094000,702358047,1388,1385,1390,1385,152
20240318,093900,702147128,1390,1376,1390,1375,23693
20240318,093800,669419657,1375,1373,1375,1372,5171
20240318,093700,662314562,1374,1372,1374,1369,13353
20240318,093600,643972784,1375,1362,1375,1361,11953
20240318,093500,627644158,1362,1360,1362,1357,1440
20240318,093400,625687898,1360,1356,1360,1356,753
20240318,093300,624664622,1355,1363,1364,1355,184
20240318,093200,624414062,1363,1358,1364,1356,6447
20240318,093100,615656725,1358,1354,1358,1353,13241
20240318,093000,597724300,1354,1355,1355,1354,12
20240318,092900,597708051,1356,1358,1358,1349,3033
20240318,092800,593615781,1358,1347,1358,1347,14111
20240318,092700,574526416,1347,1346,1347,1346,6164
20240318,092600,566229661,1346,1346,1348,1346,2763
20240318,092500,562509641,1347,1347,1347,1345,4761
20240318,092400,556101858,1347,1347,1354,1346,13180
20240318,092300,538334403,1346,1348,1348,1340,4950
20240318,092200,531668058,1348,1343,1350,1341,14605
20240318,092100,512052953,1342,1336,1342,1336,15230
20240318,092000,491652585,1336,1342,1343,1336,38604
20240318,091900,439950324,1342,1344,1345,1342,9282
20240318,091800,427486972,1344,1344,1344,1342,2230
20240318,091700,424492230,1344,1340,1344,1340,12608
20240318,091600,407586168,1341,1345,1345,1340,15464
20240318,091500,386818836,1346,1351,1352,1346,30783
20240318,091400,345269869,1352,1355,1355,1352,13131
20240318,091300,327505898,1355,1364,1364,1355,44598
20240318,091200,266859711,1364,1373,1373,1364,39344
20240318,091100,212983042,1373,1375,1375,1373,1012
20240318,091000,211593265,1375,1373,1375,1371,9893
20240318,090900,197999575,1375,1375,1376,1375,5068
20240318,090800,191030194,1375,1374,1379,1374,9980
20240318,090700,177306524,1374,1379,1379,1374,14050
20240318,090600,157981522,1376,1377,1386,1375,9631
20240318,090500,144697554,1376,1381,1381,1376,23163
20240318,090400,112736127,1381,1381,1381,1380,2347
20240318,090300,109496433,1381,1382,1385,1381,7186
20240318,090200,99566541,1382,1380,1382,1374,49409
20240318,090100,31612233,1376,1380,1385,1376,6755
20240318,090000,22290518,1380,1386,1390,1380,16093