KissMeData/276730/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205600,6456238330,1503,1503,1503,1503,63576
20240318,205500,6456238330,1503,1503,1503,1503,0
20240318,205400,6456238330,1503,1503,1503,1503,0
20240318,205300,6456238330,1503,1503,1503,1503,0
20240318,205200,6456238330,1503,1503,1503,1503,0
20240318,205100,6456238330,1503,1503,1503,1503,0
20240318,205000,6456238330,1503,1503,1503,1503,0
20240318,204900,6456238330,1503,1503,1503,1503,0
20240318,204800,6456238330,1503,1503,1503,1503,0
20240318,204700,6456238330,1503,1503,1503,1503,0
20240318,204600,6456238330,1503,1503,1503,1503,0
20240318,204500,6456238330,1503,1503,1503,1503,0
20240318,204400,6456238330,1503,1503,1503,1503,0
20240318,204300,6456238330,1503,1503,1503,1503,0
20240318,204200,6456238330,1503,1503,1503,1503,0
20240318,204100,6456238330,1503,1503,1503,1503,0
20240318,204000,6456238330,1503,1503,1503,1503,0
20240318,203900,6456238330,1503,1503,1503,1503,0
20240318,203800,6456238330,1503,1503,1503,1503,0
20240318,203700,6456238330,1503,1503,1503,1503,0
20240318,203600,6456238330,1503,1503,1503,1503,0
20240318,203500,6456238330,1503,1503,1503,1503,0
20240318,203400,6456238330,1503,1503,1503,1503,0
20240318,203300,6456238330,1503,1503,1503,1503,0
20240318,203200,6456238330,1503,1503,1503,1503,0
20240318,203100,6456238330,1503,1503,1503,1503,0
20240318,203000,6456238330,1503,1503,1503,1503,0
20240318,202900,6456238330,1503,1503,1503,1503,0
20240318,202800,6456238330,1503,1503,1503,1503,0
20240318,202700,6456238330,1503,1503,1503,1503,0
20240318,202600,6456238330,1503,1503,1503,1503,63576
20240318,202500,6456238330,1503,1503,1503,1503,0
20240318,202400,6456238330,1503,1503,1503,1503,0
20240318,202300,6456238330,1503,1503,1503,1503,0
20240318,202200,6456238330,1503,1503,1503,1503,0
20240318,202100,6456238330,1503,1503,1503,1503,0
20240318,202000,6456238330,1503,1503,1503,1503,0
20240318,201900,6456238330,1503,1503,1503,1503,0
20240318,201800,6456238330,1503,1503,1503,1503,0
20240318,201700,6456238330,1503,1503,1503,1503,0
20240318,201600,6456238330,1503,1503,1503,1503,0
20240318,201500,6456238330,1503,1503,1503,1503,0
20240318,201400,6456238330,1503,1503,1503,1503,0
20240318,201300,6456238330,1503,1503,1503,1503,0
20240318,201200,6456238330,1503,1503,1503,1503,0
20240318,201100,6456238330,1503,1503,1503,1503,0
20240318,201000,6456238330,1503,1503,1503,1503,0
20240318,200900,6456238330,1503,1503,1503,1503,0
20240318,200800,6456238330,1503,1503,1503,1503,0
20240318,200700,6456238330,1503,1503,1503,1503,0
20240318,200600,6456238330,1503,1503,1503,1503,0
20240318,200500,6456238330,1503,1503,1503,1503,0
20240318,200400,6456238330,1503,1503,1503,1503,0
20240318,200300,6456238330,1503,1503,1503,1503,0
20240318,200200,6456238330,1503,1503,1503,1503,0
20240318,200100,6456238330,1503,1503,1503,1503,0
20240318,200000,6456238330,1503,1503,1503,1503,0
20240318,195900,6456238330,1503,1503,1503,1503,0
20240318,195800,6456238330,1503,1503,1503,1503,0
20240318,195700,6456238330,1503,1503,1503,1503,0
20240318,195600,6456238330,1503,1503,1503,1503,63576
20240318,195500,6456238330,1503,1503,1503,1503,0
20240318,195400,6456238330,1503,1503,1503,1503,0
20240318,195300,6456238330,1503,1503,1503,1503,0
20240318,195200,6456238330,1503,1503,1503,1503,0
20240318,195100,6456238330,1503,1503,1503,1503,0
20240318,195000,6456238330,1503,1503,1503,1503,0
20240318,194900,6456238330,1503,1503,1503,1503,0
20240318,194800,6456238330,1503,1503,1503,1503,0
20240318,194700,6456238330,1503,1503,1503,1503,0
20240318,194600,6456238330,1503,1503,1503,1503,0
20240318,194500,6456238330,1503,1503,1503,1503,0
20240318,194400,6456238330,1503,1503,1503,1503,0
20240318,194300,6456238330,1503,1503,1503,1503,0
20240318,194200,6456238330,1503,1503,1503,1503,0
20240318,194100,6456238330,1503,1503,1503,1503,0
20240318,194000,6456238330,1503,1503,1503,1503,0
20240318,193900,6456238330,1503,1503,1503,1503,0
20240318,193800,6456238330,1503,1503,1503,1503,0
20240318,193700,6456238330,1503,1503,1503,1503,0
20240318,193600,6456238330,1503,1503,1503,1503,0
20240318,193500,6456238330,1503,1503,1503,1503,0
20240318,193400,6456238330,1503,1503,1503,1503,0
20240318,193300,6456238330,1503,1503,1503,1503,0
20240318,193200,6456238330,1503,1503,1503,1503,0
20240318,193100,6456238330,1503,1503,1503,1503,0
20240318,193000,6456238330,1503,1503,1503,1503,0
20240318,192900,6456238330,1503,1503,1503,1503,0
20240318,192800,6456238330,1503,1503,1503,1503,0
20240318,192700,6456238330,1503,1503,1503,1503,0
20240318,192600,6456238330,1503,1503,1503,1503,63576
20240318,192500,6456238330,1503,1503,1503,1503,0
20240318,192400,6456238330,1503,1503,1503,1503,0
20240318,192300,6456238330,1503,1503,1503,1503,0
20240318,192200,6456238330,1503,1503,1503,1503,0
20240318,192100,6456238330,1503,1503,1503,1503,0
20240318,192000,6456238330,1503,1503,1503,1503,0
20240318,191900,6456238330,1503,1503,1503,1503,0
20240318,191800,6456238330,1503,1503,1503,1503,0
20240318,191700,6456238330,1503,1503,1503,1503,0
20240318,191600,6456238330,1503,1503,1503,1503,0
20240318,191500,6456238330,1503,1503,1503,1503,0
20240318,191400,6456238330,1503,1503,1503,1503,0
20240318,191300,6456238330,1503,1503,1503,1503,0
20240318,191200,6456238330,1503,1503,1503,1503,0
20240318,191100,6456238330,1503,1503,1503,1503,0
20240318,191000,6456238330,1503,1503,1503,1503,0
20240318,190900,6456238330,1503,1503,1503,1503,0
20240318,190800,6456238330,1503,1503,1503,1503,0
20240318,190700,6456238330,1503,1503,1503,1503,0
20240318,190600,6456238330,1503,1503,1503,1503,0
20240318,190500,6456238330,1503,1503,1503,1503,0
20240318,190400,6456238330,1503,1503,1503,1503,0
20240318,190300,6456238330,1503,1503,1503,1503,0
20240318,190200,6456238330,1503,1503,1503,1503,0
20240318,190100,6456238330,1503,1503,1503,1503,0
20240318,190000,6456238330,1503,1503,1503,1503,0
20240318,185900,6456238330,1503,1503,1503,1503,0
20240318,185800,6456238330,1503,1503,1503,1503,0
20240318,185700,6456238330,1503,1503,1503,1503,0
20240318,185600,6456238330,1503,1503,1503,1503,63576
20240318,185500,6456238330,1503,1503,1503,1503,0
20240318,185400,6456238330,1503,1503,1503,1503,0
20240318,185300,6456238330,1503,1503,1503,1503,0
20240318,185200,6456238330,1503,1503,1503,1503,0
20240318,185100,6456238330,1503,1503,1503,1503,0
20240318,185000,6456238330,1503,1503,1503,1503,0
20240318,184900,6456238330,1503,1503,1503,1503,0
20240318,184800,6456238330,1503,1503,1503,1503,0
20240318,184700,6456238330,1503,1503,1503,1503,0
20240318,184600,6456238330,1503,1503,1503,1503,0
20240318,184500,6456238330,1503,1503,1503,1503,0
20240318,184400,6456238330,1503,1503,1503,1503,0
20240318,184300,6456238330,1503,1503,1503,1503,0
20240318,184200,6456238330,1503,1503,1503,1503,0
20240318,184100,6456238330,1503,1503,1503,1503,0
20240318,184000,6456238330,1503,1503,1503,1503,0
20240318,183900,6456238330,1503,1503,1503,1503,0
20240318,183800,6456238330,1503,1503,1503,1503,0
20240318,183700,6456238330,1503,1503,1503,1503,0
20240318,183600,6456238330,1503,1503,1503,1503,0
20240318,183500,6456238330,1503,1503,1503,1503,0
20240318,183400,6456238330,1503,1503,1503,1503,0
20240318,183300,6456238330,1503,1503,1503,1503,0
20240318,183200,6456238330,1503,1503,1503,1503,0
20240318,183100,6456238330,1503,1503,1503,1503,0
20240318,183000,6456238330,1503,1503,1503,1503,0
20240318,182900,6456238330,1503,1503,1503,1503,0
20240318,182800,6456238330,1503,1503,1503,1503,0
20240318,182700,6456238330,1503,1503,1503,1503,0
20240318,182600,6456238330,1503,1503,1503,1503,63576
20240318,182500,6456238330,1503,1503,1503,1503,0
20240318,182400,6456238330,1503,1503,1503,1503,0
20240318,182300,6456238330,1503,1503,1503,1503,0
20240318,182200,6456238330,1503,1503,1503,1503,0
20240318,182100,6456238330,1503,1503,1503,1503,0
20240318,182000,6456238330,1503,1503,1503,1503,0
20240318,181900,6456238330,1503,1503,1503,1503,0
20240318,181800,6456238330,1503,1503,1503,1503,0
20240318,181700,6456238330,1503,1503,1503,1503,0
20240318,181600,6456238330,1503,1503,1503,1503,0
20240318,181500,6456238330,1503,1503,1503,1503,0
20240318,181400,6456238330,1503,1503,1503,1503,0
20240318,181300,6456238330,1503,1503,1503,1503,0
20240318,181200,6456238330,1503,1503,1503,1503,0
20240318,181100,6456238330,1503,1503,1503,1503,0
20240318,181000,6456238330,1503,1503,1503,1503,0
20240318,180900,6456238330,1503,1503,1503,1503,0
20240318,180800,6456238330,1503,1503,1503,1503,0
20240318,180700,6456238330,1503,1503,1503,1503,0
20240318,180600,6456238330,1503,1503,1503,1503,0
20240318,180500,6456238330,1503,1503,1503,1503,0
20240318,180400,6456238330,1503,1503,1503,1503,0
20240318,180300,6456238330,1503,1503,1503,1503,0
20240318,180200,6456238330,1503,1503,1503,1503,0
20240318,180100,6456238330,1503,1503,1503,1503,0
20240318,180000,6456238330,1503,1503,1503,1503,0
20240318,175900,6456238330,1503,1503,1503,1503,0
20240318,175800,6456238330,1503,1503,1503,1503,0
20240318,175700,6456238330,1503,1503,1503,1503,0
20240318,175600,6456238330,1503,1503,1503,1503,63576
20240318,175500,6456238330,1503,1503,1503,1503,0
20240318,175400,6456238330,1503,1503,1503,1503,0
20240318,175300,6456238330,1503,1503,1503,1503,0
20240318,175200,6456238330,1503,1503,1503,1503,0
20240318,175100,6456238330,1503,1503,1503,1503,0
20240318,175000,6456238330,1503,1503,1503,1503,0
20240318,174900,6456238330,1503,1503,1503,1503,0
20240318,174800,6456238330,1503,1503,1503,1503,0
20240318,174700,6456238330,1503,1503,1503,1503,0
20240318,174600,6456238330,1503,1503,1503,1503,0
20240318,174500,6456238330,1503,1503,1503,1503,0
20240318,174400,6456238330,1503,1503,1503,1503,0
20240318,174300,6456238330,1503,1503,1503,1503,0
20240318,174200,6456238330,1503,1503,1503,1503,0
20240318,174100,6456238330,1503,1503,1503,1503,0
20240318,174000,6456238330,1503,1503,1503,1503,0
20240318,173900,6456238330,1503,1503,1503,1503,0
20240318,173800,6456238330,1503,1503,1503,1503,0
20240318,173700,6456238330,1503,1503,1503,1503,0
20240318,173600,6456238330,1503,1503,1503,1503,0
20240318,173500,6456238330,1503,1503,1503,1503,0
20240318,173400,6456238330,1503,1503,1503,1503,0
20240318,173300,6456238330,1503,1503,1503,1503,0
20240318,173200,6456238330,1503,1503,1503,1503,0
20240318,173100,6456238330,1503,1503,1503,1503,0
20240318,173000,6456238330,1503,1503,1503,1503,0
20240318,172900,6456238330,1503,1503,1503,1503,0
20240318,172800,6456238330,1503,1503,1503,1503,0
20240318,172700,6456238330,1503,1503,1503,1503,0
20240318,172600,6456238330,1503,1503,1503,1503,63576
20240318,172500,6456238330,1503,1503,1503,1503,0
20240318,172400,6456238330,1503,1503,1503,1503,0
20240318,172300,6456238330,1503,1503,1503,1503,0
20240318,172200,6456238330,1503,1503,1503,1503,0
20240318,172100,6456238330,1503,1503,1503,1503,0
20240318,172000,6456238330,1503,1503,1503,1503,0
20240318,171900,6456238330,1503,1503,1503,1503,0
20240318,171800,6456238330,1503,1503,1503,1503,0
20240318,171700,6456238330,1503,1503,1503,1503,0
20240318,171600,6456238330,1503,1503,1503,1503,0
20240318,171500,6456238330,1503,1503,1503,1503,0
20240318,171400,6456238330,1503,1503,1503,1503,0
20240318,171300,6456238330,1503,1503,1503,1503,0
20240318,171200,6456238330,1503,1503,1503,1503,0
20240318,171100,6456238330,1503,1503,1503,1503,0
20240318,171000,6456238330,1503,1503,1503,1503,0
20240318,170900,6456238330,1503,1503,1503,1503,0
20240318,170800,6456238330,1503,1503,1503,1503,0
20240318,170700,6456238330,1503,1503,1503,1503,0
20240318,170600,6456238330,1503,1503,1503,1503,0
20240318,170500,6456238330,1503,1503,1503,1503,0
20240318,170400,6456238330,1503,1503,1503,1503,0
20240318,170300,6456238330,1503,1503,1503,1503,0
20240318,170200,6456238330,1503,1503,1503,1503,0
20240318,170100,6456238330,1503,1503,1503,1503,0
20240318,170000,6456238330,1503,1503,1503,1503,0
20240318,165900,6456238330,1503,1503,1503,1503,0
20240318,165800,6456238330,1503,1503,1503,1503,0
20240318,165700,6456238330,1503,1503,1503,1503,0
20240318,165600,6456238330,1503,1503,1503,1503,63576
20240318,165500,6456238330,1503,1503,1503,1503,0
20240318,165400,6456238330,1503,1503,1503,1503,0
20240318,165300,6456238330,1503,1503,1503,1503,0
20240318,165200,6456238330,1503,1503,1503,1503,0
20240318,165100,6456238330,1503,1503,1503,1503,0
20240318,165000,6456238330,1503,1503,1503,1503,0
20240318,164900,6456238330,1503,1503,1503,1503,0
20240318,164800,6456238330,1503,1503,1503,1503,0
20240318,164700,6456238330,1503,1503,1503,1503,0
20240318,164600,6456238330,1503,1503,1503,1503,0
20240318,164500,6456238330,1503,1503,1503,1503,0
20240318,164400,6456238330,1503,1503,1503,1503,0
20240318,164300,6456238330,1503,1503,1503,1503,0
20240318,164200,6456238330,1503,1503,1503,1503,0
20240318,164100,6456238330,1503,1503,1503,1503,0
20240318,164000,6456238330,1503,1503,1503,1503,0
20240318,163900,6456238330,1503,1503,1503,1503,0
20240318,163800,6456238330,1503,1503,1503,1503,0
20240318,163700,6456238330,1503,1503,1503,1503,0
20240318,163600,6456238330,1503,1503,1503,1503,0
20240318,163500,6456238330,1503,1503,1503,1503,0
20240318,163400,6456238330,1503,1503,1503,1503,0
20240318,163300,6456238330,1503,1503,1503,1503,0
20240318,163200,6456238330,1503,1503,1503,1503,0
20240318,163100,6456238330,1503,1503,1503,1503,0
20240318,163000,6456238330,1503,1503,1503,1503,0
20240318,162900,6456238330,1503,1503,1503,1503,0
20240318,162800,6456238330,1503,1503,1503,1503,0
20240318,162700,6456238330,1503,1503,1503,1503,0
20240318,162600,6456238330,1503,1503,1503,1503,63576
20240318,162500,6456238330,1503,1503,1503,1503,0
20240318,162400,6456238330,1503,1503,1503,1503,0
20240318,162300,6456238330,1503,1503,1503,1503,0
20240318,162200,6456238330,1503,1503,1503,1503,0
20240318,162100,6456238330,1503,1503,1503,1503,0
20240318,162000,6456238330,1503,1503,1503,1503,0
20240318,161900,6456238330,1503,1503,1503,1503,0
20240318,161800,6456238330,1503,1503,1503,1503,0
20240318,161700,6456238330,1503,1503,1503,1503,0
20240318,161600,6456238330,1503,1503,1503,1503,0
20240318,161500,6456238330,1503,1503,1503,1503,0
20240318,161400,6456238330,1503,1503,1503,1503,0
20240318,161300,6456238330,1503,1503,1503,1503,0
20240318,161200,6456238330,1503,1503,1503,1503,0
20240318,161100,6456238330,1503,1503,1503,1503,0
20240318,161000,6456238330,1503,1503,1503,1503,0
20240318,160900,6456238330,1503,1503,1503,1503,0
20240318,160800,6456238330,1503,1503,1503,1503,0
20240318,160700,6456238330,1503,1503,1503,1503,0
20240318,160600,6456238330,1503,1503,1503,1503,0
20240318,160500,6456238330,1503,1503,1503,1503,0
20240318,160400,6456238330,1503,1503,1503,1503,0
20240318,160300,6456238330,1503,1503,1503,1503,0
20240318,160200,6456238330,1503,1503,1503,1503,0
20240318,160100,6456238330,1503,1503,1503,1503,0
20240318,160000,6456238330,1503,1503,1503,1503,0
20240318,155900,6456238330,1503,1503,1503,1503,0
20240318,155800,6456238330,1503,1503,1503,1503,0
20240318,155700,6456238330,1503,1503,1503,1503,0
20240318,155600,6456238330,1503,1503,1503,1503,63576
20240318,155500,6456238330,1503,1503,1503,1503,0
20240318,155400,6456238330,1503,1503,1503,1503,0
20240318,155300,6456238330,1503,1503,1503,1503,0
20240318,155200,6456238330,1503,1503,1503,1503,0
20240318,155100,6456238330,1503,1503,1503,1503,0
20240318,155000,6456238330,1503,1503,1503,1503,0
20240318,154900,6456238330,1503,1503,1503,1503,0
20240318,154800,6456238330,1503,1503,1503,1503,0
20240318,154700,6456238330,1503,1503,1503,1503,0
20240318,154600,6456238330,1503,1503,1503,1503,0
20240318,154500,6456238330,1503,1503,1503,1503,0
20240318,154400,6456238330,1503,1503,1503,1503,0
20240318,154300,6456238330,1503,1503,1503,1503,0
20240318,154200,6456238330,1503,1503,1503,1503,0
20240318,154100,6456238330,1503,1503,1503,1503,0
20240318,154000,6456238330,1503,1503,1503,1503,0
20240318,153900,6456238330,1503,1503,1503,1503,0
20240318,153800,6456238330,1503,1503,1503,1503,0
20240318,153700,6456238330,1503,1503,1503,1503,0
20240318,153600,6456238330,1503,1503,1503,1503,0
20240318,153500,6456238330,1503,1503,1503,1503,0
20240318,153400,6456238330,1503,1503,1503,1503,0
20240318,153300,6456238330,1503,1503,1503,1503,0
20240318,153200,6456238330,1503,1503,1503,1503,0
20240318,153100,6456238330,1503,1503,1503,1503,0
20240318,153000,6456238330,1503,1503,1503,1503,63576
20240318,152900,6360683602,1491,1491,1491,1491,0
20240318,152800,6360683602,1491,1491,1491,1491,0
20240318,152700,6360683602,1491,1491,1491,1491,0
20240318,152600,6360683602,1491,1491,1491,1491,0
20240318,152500,6360683602,1491,1491,1491,1491,0
20240318,152400,6360683602,1491,1491,1491,1491,0
20240318,152300,6360683602,1491,1491,1491,1491,0
20240318,152200,6360683602,1491,1491,1491,1491,0
20240318,152100,6360683602,1491,1491,1491,1491,0
20240318,152000,6360683602,1491,1491,1491,1491,0
20240318,151900,6360683602,1491,1500,1500,1490,4853
20240318,151800,6353439084,1500,1495,1500,1492,2103
20240318,151700,6350299731,1495,1493,1501,1493,4365
20240318,151600,6343765484,1493,1495,1495,1493,1282
20240318,151500,6341850576,1494,1498,1498,1494,7456
20240318,151400,6330698944,1498,1501,1501,1498,19474
20240318,151300,6301506338,1500,1501,1501,1499,17292
20240318,151200,6275561192,1501,1500,1501,1500,1254
20240318,151100,6273679904,1500,1500,1501,1500,6442
20240318,151000,6264011904,1500,1501,1501,1499,21971
20240318,150900,6231045923,1501,1500,1501,1500,8896
20240318,150800,6217694596,1500,1501,1502,1500,5996
20240318,150700,6208695746,1500,1500,1501,1499,21971
20240318,150600,6175735483,1500,1500,1500,1500,2043
20240318,150500,6172670983,1500,1500,1500,1499,13528
20240318,150400,6152379083,1500,1498,1500,1498,510
20240318,150300,6151614097,1500,1498,1500,1498,4187
20240318,150200,6145338386,1499,1499,1499,1498,457
20240318,150100,6144653696,1497,1499,1501,1497,11210
20240318,150000,6127839690,1500,1500,1500,1499,7013
20240318,145900,6117321376,1499,1498,1499,1498,955
20240318,145800,6115890539,1498,1499,1499,1498,4018
20240318,145700,6109867579,1499,1499,1499,1498,1421
20240318,145600,6107738788,1498,1499,1499,1498,1705
20240318,145500,6105183506,1500,1499,1500,1499,937
20240318,145400,6103778941,1500,1501,1501,1500,5866
20240318,145300,6094974941,1501,1500,1501,1499,8852
20240318,145200,6081696283,1499,1499,1499,1499,810
20240318,145100,6080482093,1499,1497,1499,1497,5152
20240318,145000,6072765384,1497,1497,1497,1497,1254
20240318,144900,6070888146,1498,1498,1498,1495,207
20240318,144800,6070578366,1499,1499,1499,1494,5013
20240318,144700,6063080488,1499,1496,1499,1494,17479
20240318,144600,6036914646,1496,1495,1496,1495,5506
20240318,144500,6028680670,1495,1496,1496,1493,9719
20240318,144400,6014148382,1500,1500,1501,1500,2913
20240318,144300,6009778867,1501,1502,1502,1500,12275
20240318,144200,5991365759,1501,1499,1501,1499,15108
20240318,144100,5968699122,1499,1495,1500,1495,29063
20240318,144000,5925130013,1495,1491,1495,1491,406
20240318,143900,5924524029,1491,1493,1493,1491,7575
20240318,143800,5913229085,1491,1492,1492,1491,889
20240318,143700,5911903300,1493,1493,1493,1493,1772
20240318,143600,5909257704,1493,1493,1493,1493,401
20240318,143500,5908659011,1491,1493,1493,1491,2111
20240318,143400,5905509322,1491,1497,1497,1491,250
20240318,143300,5905136189,1497,1492,1497,1491,1770
20240318,143200,5902491679,1492,1492,1492,1492,1276
20240318,143100,5900587887,1492,1498,1498,1492,13029
20240318,143000,5881072585,1499,1498,1499,1494,1703
20240318,142900,5878523719,1499,1498,1499,1495,10242
20240318,142800,5863177657,1498,1496,1499,1495,10840
20240318,142700,5846945342,1495,1494,1495,1494,1600
20240318,142600,5844553915,1494,1494,1494,1494,1132
20240318,142500,5842862707,1494,1491,1497,1491,877
20240318,142400,5841551819,1491,1490,1491,1490,1230
20240318,142300,5839719109,1490,1489,1491,1487,4310
20240318,142200,5833303669,1489,1488,1490,1488,1252
20240318,142100,5831438986,1488,1486,1488,1486,1157
20240318,142000,5829717401,1485,1481,1485,1480,2096
20240318,141900,5826610524,1481,1481,1482,1481,137
20240318,141800,5826407619,1481,1479,1481,1479,5380
20240318,141700,5818446418,1478,1475,1478,1475,29
20240318,141600,5818403586,1475,1475,1475,1475,750
20240318,141500,5817297336,1475,1478,1478,1475,423
20240318,141400,5816672642,1477,1476,1477,1476,3708
20240318,141300,5811196436,1475,1473,1475,1473,6514
20240318,141200,5801588442,1473,1473,1475,1473,1142
20240318,141100,5799905063,1475,1473,1475,1472,679
20240318,141000,5798904800,1475,1474,1475,1473,799
20240318,140900,5797727035,1475,1474,1475,1474,1167
20240318,140800,5796006867,1474,1475,1475,1474,651
20240318,140700,5795046667,1475,1476,1476,1475,81
20240318,140600,5794927163,1476,1477,1477,1476,1095
20240318,140500,5793310899,1476,1476,1476,1476,97
20240318,140400,5793167727,1476,1477,1477,1476,162
20240318,140300,5792928454,1475,1475,1475,1475,70
20240318,140200,5792825204,1474,1474,1474,1474,240
20240318,140100,5792471444,1474,1475,1475,1474,1043
20240318,140000,5790933072,1475,1475,1475,1475,100
20240318,135900,5790785572,1479,1476,1479,1475,788
20240318,135800,5789622271,1475,1473,1475,1473,1207
20240318,135700,5787842586,1473,1473,1473,1473,1007
20240318,135600,5786359275,1473,1472,1473,1472,1879
20240318,135500,5783592246,1472,1472,1472,1472,0
20240318,135400,5783592246,1472,1472,1472,1472,568
20240318,135300,5782756150,1472,1473,1473,1472,230
20240318,135200,5782417529,1472,1474,1474,1472,3100
20240318,135100,5777850746,1475,1475,1475,1475,276
20240318,135000,5777443646,1475,1474,1481,1474,1022
20240318,134900,5775930920,1481,1473,1481,1472,1494
20240318,134800,5773731240,1471,1473,1474,1471,1786
20240318,134700,5771102631,1472,1474,1474,1472,3916
20240318,134600,5765331196,1484,1480,1484,1474,2130
20240318,134500,5762183746,1484,1484,1484,1484,59
20240318,134400,5762096190,1485,1485,1485,1485,0
20240318,134300,5762096190,1485,1485,1485,1485,0
20240318,134200,5762096190,1485,1485,1485,1485,0
20240318,134100,5762096190,1485,1485,1485,1485,0
20240318,134000,5762096190,1485,1478,1489,1478,4945
20240318,133900,5754752792,1478,1485,1485,1478,691
20240318,133800,5753730673,1485,1480,1485,1479,252
20240318,133700,5753357670,1478,1478,1480,1478,2571
20240318,133600,5749555574,1478,1481,1485,1478,1462
20240318,133500,5747386528,1485,1493,1493,1485,27835
20240318,133400,5705968051,1493,1493,1494,1493,186
20240318,133300,5705690352,1493,1491,1494,1491,1704
20240318,133200,5703148878,1493,1493,1493,1493,128
20240318,133100,5702957774,1493,1493,1493,1493,0
20240318,133000,5702957774,1493,1493,1493,1493,2568
20240318,132900,5699123750,1493,1493,1493,1493,7
20240318,132800,5699113299,1493,1493,1493,1493,203
20240318,132700,5698810220,1493,1493,1493,1493,2005
20240318,132600,5695816755,1493,1493,1493,1493,2
20240318,132500,5695813769,1494,1494,1494,1488,1197
20240318,132400,5694027816,1493,1494,1494,1493,167
20240318,132300,5693778366,1498,1497,1499,1494,1708
20240318,132200,5691220699,1497,1499,1499,1497,3169
20240318,132100,5686473870,1499,1498,1499,1498,4913
20240318,132000,5679109521,1498,1489,1498,1489,22675
20240318,131900,5645275407,1488,1484,1488,1484,2867
20240318,131800,5641019246,1484,1484,1484,1484,4
20240318,131700,5641013310,1483,1476,1484,1476,3739
20240318,131600,5635483971,1476,1477,1477,1476,566
20240318,131500,5634648531,1476,1475,1477,1475,2172
20240318,131400,5631442511,1477,1475,1477,1475,3737
20240318,131300,5625930416,1478,1473,1480,1473,7619
20240318,131200,5614675083,1473,1473,1478,1471,13139
20240318,131100,5595279536,1473,1478,1479,1473,18150
20240318,131000,5568465887,1478,1478,1478,1478,1154
20240318,130900,5566760275,1478,1481,1481,1478,12224
20240318,130800,5548688608,1482,1481,1482,1481,98
20240318,130700,5548543452,1482,1482,1482,1482,150
20240318,130600,5548321152,1484,1481,1484,1481,4
20240318,130500,5548315222,1480,1480,1484,1480,782
20240318,130400,5547155946,1478,1484,1484,1478,12050
20240318,130300,5529325198,1484,1483,1484,1480,13515
20240318,130200,5509319928,1482,1484,1484,1482,518
20240318,130100,5508551821,1484,1483,1484,1483,296
20240318,130000,5508112638,1483,1482,1483,1482,92
20240318,125900,5507976292,1483,1483,1483,1483,469
20240318,125800,5507280765,1483,1481,1483,1480,3639
20240318,125700,5501888038,1484,1481,1484,1481,605
20240318,125600,5500991607,1481,1482,1482,1481,5872
20240318,125500,5492293030,1481,1481,1481,1481,1302
20240318,125400,5490364768,1481,1481,1484,1481,2317
20240318,125300,5486933006,1481,1481,1484,1481,2052
20240318,125200,5483893931,1481,1480,1483,1478,49848
20240318,125100,5410120981,1480,1481,1481,1480,4084
20240318,125000,5404072701,1481,1481,1481,1481,58
20240318,124900,5403986803,1484,1481,1484,1481,618
20240318,124800,5403071407,1481,1485,1485,1481,910
20240318,124700,5401721631,1485,1481,1485,1481,564
20240318,124600,5400885739,1481,1481,1485,1481,388
20240318,124500,5400311107,1481,1482,1482,1481,120
20240318,124400,5400133287,1481,1482,1482,1481,1898
20240318,124300,5397322099,1481,1482,1482,1481,1299
20240318,124200,5395397006,1483,1485,1485,1483,1651
20240318,124100,5392948008,1485,1485,1486,1485,210
20240318,124000,5392636157,1485,1488,1489,1485,18608
20240318,123900,5364965465,1488,1487,1488,1487,1031
20240318,123800,5363431856,1488,1488,1489,1487,1141
20240318,123700,5361734695,1487,1488,1488,1487,7220
20240318,123600,5350991578,1489,1489,1489,1488,1038
20240318,123500,5349446031,1489,1490,1492,1488,2879
20240318,123400,5345159499,1492,1492,1492,1491,120
20240318,123300,5344980552,1492,1492,1493,1492,176
20240318,123200,5344717959,1494,1492,1494,1492,3
20240318,123100,5344713480,1494,1494,1494,1494,8
20240318,123000,5344701528,1494,1496,1496,1493,964
20240318,122900,5343261619,1496,1495,1496,1495,2091
20240318,122800,5340133543,1499,1494,1499,1494,5969
20240318,122700,5331193832,1493,1493,1493,1493,50
20240318,122600,5331119182,1493,1496,1496,1493,33
20240318,122500,5331069910,1493,1496,1496,1493,104
20240318,122400,5330914505,1496,1491,1496,1491,1837
20240318,122300,5328167331,1491,1490,1491,1489,2430
20240318,122200,5324548104,1489,1488,1489,1488,1499
20240318,122100,5322316385,1488,1488,1489,1488,1004
20240318,122000,5320821923,1488,1488,1488,1488,375
20240318,121900,5320263923,1489,1489,1490,1489,4462
20240318,121800,5313615921,1488,1488,1488,1488,0
20240318,121700,5313615921,1488,1488,1488,1488,1292
20240318,121600,5311693425,1489,1488,1489,1488,450
20240318,121500,5311023617,1488,1489,1489,1488,958
20240318,121400,5309598107,1488,1489,1489,1488,3407
20240318,121300,5304525086,1489,1489,1489,1489,104
20240318,121200,5304370230,1489,1489,1490,1489,574
20240318,121100,5303515219,1490,1491,1491,1490,206
20240318,121000,5303208273,1489,1491,1491,1489,5116
20240318,120900,5295585413,1491,1491,1491,1491,53
20240318,120800,5295506390,1490,1491,1491,1490,1256
20240318,120700,5293634894,1490,1490,1490,1489,174
20240318,120600,5293375680,1489,1490,1490,1489,380
20240318,120500,5292809484,1490,1491,1491,1490,230
20240318,120400,5292466782,1489,1492,1492,1489,3494
20240318,120300,5287257563,1491,1491,1491,1491,200
20240318,120200,5286959363,1491,1491,1492,1491,1912
20240318,120100,5284108568,1489,1492,1496,1489,1905
20240318,120000,5281270593,1492,1492,1492,1492,1000
20240318,115900,5279778593,1492,1498,1498,1492,4662
20240318,115800,5272817853,1498,1499,1499,1498,2725
20240318,115700,5268733128,1499,1498,1499,1494,1797
20240318,115600,5266041325,1498,1499,1499,1494,822
20240318,115500,5264809172,1499,1500,1500,1499,3368
20240318,115400,5259757173,1500,1490,1500,1489,17190
20240318,115300,5234017789,1491,1491,1491,1491,176
20240318,115200,5233755373,1493,1490,1493,1490,1184
20240318,115100,5231990517,1490,1489,1490,1489,696
20240318,115000,5230953563,1490,1489,1490,1488,2059
20240318,114900,5227886168,1489,1488,1489,1488,16
20240318,114800,5227862355,1488,1488,1488,1488,220
20240318,114700,5227534995,1489,1489,1490,1488,1714
20240318,114600,5224984278,1488,1488,1488,1488,1554
20240318,114500,5222671926,1488,1488,1490,1488,757
20240318,114400,5221545490,1488,1488,1488,1488,3
20240318,114300,5221541026,1488,1490,1490,1488,1103
20240318,114200,5219899163,1490,1489,1490,1489,945
20240318,114100,5218491189,1488,1488,1490,1488,3837
20240318,114000,5212780646,1489,1488,1489,1488,3984
20240318,113900,5206852367,1488,1489,1489,1488,954
20240318,113800,5205432715,1488,1489,1489,1488,774
20240318,113700,5204280776,1490,1490,1490,1490,30
20240318,113600,5204236076,1490,1490,1490,1489,4560
20240318,113500,5197446085,1489,1489,1489,1489,301
20240318,113400,5196997896,1489,1490,1490,1489,5315
20240318,113300,5189083817,1490,1491,1491,1489,1815
20240318,113200,5186380271,1491,1491,1493,1491,159
20240318,113100,5186143182,1491,1491,1493,1491,1773
20240318,113000,5183497099,1493,1491,1493,1491,452
20240318,112900,5182822968,1490,1490,1490,1490,105
20240318,112800,5182666518,1489,1488,1489,1488,6178
20240318,112700,5173467477,1489,1488,1489,1488,151
20240318,112600,5173242788,1488,1489,1489,1488,1662
20240318,112500,5170769527,1488,1489,1489,1488,293
20240318,112400,5170333259,1488,1489,1489,1488,5313
20240318,112300,5162425622,1489,1490,1490,1489,1004
20240318,112200,5160930466,1489,1488,1489,1488,7709
20240318,112100,5149456642,1489,1490,1490,1489,7620
20240318,112000,5138105534,1490,1491,1491,1490,1519
20240318,111900,5135841103,1492,1492,1492,1492,653
20240318,111800,5134866827,1492,1493,1493,1492,2755
20240318,111700,5130756309,1493,1492,1493,1492,1287
20240318,111600,5128836095,1492,1492,1492,1492,1167
20240318,111500,5127094931,1492,1492,1492,1492,267
20240318,111400,5126696567,1495,1495,1495,1495,20
20240318,111300,5126666667,1495,1496,1496,1495,15
20240318,111200,5126644228,1497,1493,1497,1491,18450
20240318,111100,5099121871,1494,1497,1498,1494,6233
20240318,111000,5089804126,1497,1497,1497,1495,2103
20240318,110900,5086659721,1497,1497,1497,1497,103
20240318,110800,5086505530,1497,1498,1498,1495,5575
20240318,110700,5078163722,1497,1497,1497,1497,307
20240318,110600,5077704143,1497,1495,1497,1494,2671
20240318,110500,5073709779,1493,1493,1493,1492,5036
20240318,110400,5066191041,1492,1497,1497,1492,749
20240318,110300,5065072626,1497,1497,1497,1497,53
20240318,110200,5064993285,1497,1496,1497,1496,70
20240318,110100,5064888560,1496,1496,1496,1496,51
20240318,110000,5064812264,1496,1496,1496,1496,582
20240318,105900,5063941592,1496,1492,1496,1492,1616
20240318,105800,5061527250,1492,1490,1492,1490,5175
20240318,105700,5053815972,1489,1490,1490,1489,11102
20240318,105600,5037285074,1490,1490,1491,1490,20429
20240318,105500,5006844948,1491,1493,1493,1491,610
20240318,105400,5005934727,1493,1492,1493,1490,15380
20240318,105300,4982995533,1493,1496,1496,1492,5726
20240318,105200,4974443977,1496,1498,1498,1496,884
20240318,105100,4973120077,1498,1496,1498,1496,149
20240318,105000,4972896997,1495,1496,1496,1494,1397
20240318,104900,4970808673,1494,1496,1497,1493,6657
20240318,104800,4960864152,1496,1504,1505,1496,4288
20240318,104700,4954423557,1505,1503,1505,1503,13340
20240318,104600,4934355354,1503,1502,1503,1502,732
20240318,104500,4933255524,1502,1502,1502,1501,3559
20240318,104400,4927910035,1502,1499,1502,1499,6978
20240318,104300,4917441978,1500,1499,1500,1499,4811
20240318,104200,4910227709,1499,1499,1499,1497,1005
20240318,104100,4908723218,1499,1492,1499,1492,4886
20240318,104000,4901422107,1492,1491,1492,1490,2891
20240318,103900,4897113143,1491,1491,1492,1491,118
20240318,103800,4896937102,1491,1490,1491,1490,740
20240318,103700,4895834402,1490,1488,1490,1488,737
20240318,103600,4894736621,1488,1483,1489,1483,552
20240318,103500,4893916175,1487,1484,1487,1483,926
20240318,103400,4892541460,1483,1485,1485,1483,17173
20240318,103300,4867040081,1484,1484,1484,1484,2974
20240318,103200,4862626665,1485,1486,1486,1485,3451
20240318,103100,4857501838,1486,1487,1487,1485,1488
20240318,103000,4855290980,1487,1485,1487,1483,5752
20240318,102900,4846749164,1485,1482,1485,1482,4317
20240318,102800,4840351361,1482,1481,1482,1480,2951
20240318,102700,4835983057,1481,1482,1482,1481,4336
20240318,102600,4829559722,1481,1482,1482,1481,2767
20240318,102500,4825460715,1482,1482,1482,1480,15569
20240318,102400,4802410511,1482,1485,1485,1482,1012
20240318,102300,4800907946,1485,1486,1487,1481,14814
20240318,102200,4778944448,1486,1485,1486,1485,12835
20240318,102100,4759882972,1486,1486,1486,1485,1801
20240318,102000,4757207751,1486,1487,1487,1486,1540
20240318,101900,4754918694,1486,1487,1488,1486,980
20240318,101800,4753461483,1486,1488,1489,1486,3816
20240318,101700,4747787617,1488,1487,1490,1486,5495
20240318,101600,4739612264,1490,1493,1493,1486,1705
20240318,101500,4737074477,1486,1491,1491,1486,2580
20240318,101400,4733239022,1491,1492,1495,1491,3770
20240318,101300,4727617197,1491,1490,1492,1489,2975
20240318,101200,4723184270,1489,1496,1496,1485,6358
20240318,101100,4713707122,1498,1499,1500,1496,10584
20240318,101000,4697837398,1500,1498,1500,1498,2242
20240318,100900,4694477091,1498,1497,1498,1495,1999
20240318,100800,4691487049,1497,1500,1500,1497,5366
20240318,100700,4683441449,1500,1503,1504,1498,11812
20240318,100600,4665716465,1503,1506,1508,1503,15305
20240318,100500,4642667926,1506,1500,1506,1497,10837
20240318,100400,4626362610,1497,1504,1504,1497,7422
20240318,100300,4615229960,1504,1500,1506,1500,52055
20240318,100200,4536985414,1501,1500,1505,1499,31220
20240318,100100,4490048249,1499,1494,1499,1494,11792
20240318,100000,4472394546,1495,1490,1495,1486,10993
20240318,095900,4456003548,1491,1490,1491,1490,1724
20240318,095800,4453433340,1490,1490,1490,1485,5989
20240318,095700,4444516585,1490,1482,1491,1482,8733
20240318,095600,4431516618,1484,1488,1489,1481,18792
20240318,095500,4403629370,1488,1484,1488,1483,11282
20240318,095400,4386879521,1484,1482,1484,1482,6702
20240318,095300,4376935839,1482,1481,1482,1480,8069
20240318,095200,4364988102,1481,1481,1483,1481,4828
20240318,095100,4357837080,1481,1481,1481,1480,14155
20240318,095000,4336873552,1484,1484,1484,1480,4398
20240318,094900,4330358179,1486,1487,1487,1484,3376
20240318,094800,4325340759,1487,1486,1490,1486,4173
20240318,094700,4319134072,1486,1499,1499,1486,16135
20240318,094600,4295060396,1500,1502,1504,1497,11960
20240318,094500,4277114126,1505,1502,1505,1501,11869
20240318,094400,4259262811,1501,1501,1503,1500,4740
20240318,094300,4252148078,1501,1498,1501,1495,15380
20240318,094200,4229095775,1497,1496,1501,1495,5775
20240318,094100,4220456804,1496,1503,1503,1495,13770
20240318,094000,4199798801,1504,1504,1505,1503,9362
20240318,093900,4185720200,1505,1502,1505,1502,20439
20240318,093800,4154967469,1502,1494,1504,1494,9823
20240318,093700,4140224995,1491,1490,1491,1488,13303
20240318,093600,4120418711,1490,1498,1499,1490,7704
20240318,093500,4108909215,1498,1500,1504,1498,24648
20240318,093400,4071942582,1500,1492,1500,1492,25405
20240318,093300,4033896323,1491,1490,1492,1486,20120
20240318,093200,4003907290,1490,1483,1491,1483,13794
20240318,093100,3983387964,1483,1475,1483,1473,18375
20240318,093000,3956227187,1474,1468,1475,1467,12606
20240318,092900,3937676455,1470,1476,1479,1467,2985
20240318,092800,3933278046,1478,1476,1478,1460,38526
20240318,092700,3876788343,1475,1480,1480,1470,20333
20240318,092600,3846766266,1481,1478,1482,1478,14429
20240318,092500,3825399596,1478,1481,1481,1470,45334
20240318,092400,3758614585,1481,1508,1521,1470,135440
20240318,092300,3556668019,1508,1494,1525,1491,173613
20240318,092200,3294241092,1493,1490,1493,1481,61814
20240318,092100,3202389438,1490,1488,1492,1487,25492
20240318,092000,3164432266,1488,1489,1491,1488,25222
20240318,091900,3126881346,1490,1490,1491,1490,7384
20240318,091800,3115876590,1491,1491,1491,1488,13184
20240318,091700,3096228311,1491,1488,1496,1488,78323
20240318,091600,2979383892,1488,1495,1495,1487,54714
20240318,091500,2897953331,1495,1511,1511,1491,50693
20240318,091400,2821898101,1508,1508,1512,1489,64487
20240318,091300,2725393775,1506,1497,1527,1496,177218
20240318,091200,2457922556,1497,1489,1499,1489,22175
20240318,091100,2424765085,1489,1500,1502,1488,58386
20240318,091000,2337426116,1500,1499,1500,1485,55277
20240318,090900,2254909527,1497,1496,1506,1484,96743
20240318,090800,2109795222,1497,1487,1498,1465,175625
20240318,090700,1849783485,1487,1494,1501,1487,65270
20240318,090600,1752040262,1492,1520,1550,1476,244717
20240318,090500,1380004922,1518,1452,1520,1451,317339
20240318,090400,907131699,1452,1443,1453,1439,63974
20240318,090300,814552260,1440,1448,1455,1430,124750
20240318,090200,635024886,1457,1437,1469,1436,151401
20240318,090100,415178914,1436,1409,1439,1365,143661
20240318,090000,213209627,1409,1425,1427,1401,150430