KissMeData/336060/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,361234524,1483,1483,1483,1483,1975
20240318,211000,361234524,1483,1483,1483,1483,0
20240318,210900,361234524,1483,1483,1483,1483,0
20240318,210800,361234524,1483,1483,1483,1483,0
20240318,210700,361234524,1483,1483,1483,1483,0
20240318,210600,361234524,1483,1483,1483,1483,0
20240318,210500,361234524,1483,1483,1483,1483,0
20240318,210400,361234524,1483,1483,1483,1483,0
20240318,210300,361234524,1483,1483,1483,1483,0
20240318,210200,361234524,1483,1483,1483,1483,0
20240318,210100,361234524,1483,1483,1483,1483,0
20240318,210000,361234524,1483,1483,1483,1483,0
20240318,205900,361234524,1483,1483,1483,1483,0
20240318,205800,361234524,1483,1483,1483,1483,0
20240318,205700,361234524,1483,1483,1483,1483,0
20240318,205600,361234524,1483,1483,1483,1483,0
20240318,205500,361234524,1483,1483,1483,1483,0
20240318,205400,361234524,1483,1483,1483,1483,0
20240318,205300,361234524,1483,1483,1483,1483,0
20240318,205200,361234524,1483,1483,1483,1483,0
20240318,205100,361234524,1483,1483,1483,1483,0
20240318,205000,361234524,1483,1483,1483,1483,0
20240318,204900,361234524,1483,1483,1483,1483,0
20240318,204800,361234524,1483,1483,1483,1483,0
20240318,204700,361234524,1483,1483,1483,1483,0
20240318,204600,361234524,1483,1483,1483,1483,0
20240318,204500,361234524,1483,1483,1483,1483,0
20240318,204400,361234524,1483,1483,1483,1483,0
20240318,204300,361234524,1483,1483,1483,1483,0
20240318,204200,361234524,1483,1483,1483,1483,0
20240318,204100,361234524,1483,1483,1483,1483,1975
20240318,204000,361234524,1483,1483,1483,1483,0
20240318,203900,361234524,1483,1483,1483,1483,0
20240318,203800,361234524,1483,1483,1483,1483,0
20240318,203700,361234524,1483,1483,1483,1483,0
20240318,203600,361234524,1483,1483,1483,1483,0
20240318,203500,361234524,1483,1483,1483,1483,0
20240318,203400,361234524,1483,1483,1483,1483,0
20240318,203300,361234524,1483,1483,1483,1483,0
20240318,203200,361234524,1483,1483,1483,1483,0
20240318,203100,361234524,1483,1483,1483,1483,0
20240318,203000,361234524,1483,1483,1483,1483,0
20240318,202900,361234524,1483,1483,1483,1483,0
20240318,202800,361234524,1483,1483,1483,1483,0
20240318,202700,361234524,1483,1483,1483,1483,0
20240318,202600,361234524,1483,1483,1483,1483,0
20240318,202500,361234524,1483,1483,1483,1483,0
20240318,202400,361234524,1483,1483,1483,1483,0
20240318,202300,361234524,1483,1483,1483,1483,0
20240318,202200,361234524,1483,1483,1483,1483,0
20240318,202100,361234524,1483,1483,1483,1483,0
20240318,202000,361234524,1483,1483,1483,1483,0
20240318,201900,361234524,1483,1483,1483,1483,0
20240318,201800,361234524,1483,1483,1483,1483,0
20240318,201700,361234524,1483,1483,1483,1483,0
20240318,201600,361234524,1483,1483,1483,1483,0
20240318,201500,361234524,1483,1483,1483,1483,0
20240318,201400,361234524,1483,1483,1483,1483,0
20240318,201300,361234524,1483,1483,1483,1483,0
20240318,201200,361234524,1483,1483,1483,1483,0
20240318,201100,361234524,1483,1483,1483,1483,1975
20240318,201000,361234524,1483,1483,1483,1483,0
20240318,200900,361234524,1483,1483,1483,1483,0
20240318,200800,361234524,1483,1483,1483,1483,0
20240318,200700,361234524,1483,1483,1483,1483,0
20240318,200600,361234524,1483,1483,1483,1483,0
20240318,200500,361234524,1483,1483,1483,1483,0
20240318,200400,361234524,1483,1483,1483,1483,0
20240318,200300,361234524,1483,1483,1483,1483,0
20240318,200200,361234524,1483,1483,1483,1483,0
20240318,200100,361234524,1483,1483,1483,1483,0
20240318,200000,361234524,1483,1483,1483,1483,0
20240318,195900,361234524,1483,1483,1483,1483,0
20240318,195800,361234524,1483,1483,1483,1483,0
20240318,195700,361234524,1483,1483,1483,1483,0
20240318,195600,361234524,1483,1483,1483,1483,0
20240318,195500,361234524,1483,1483,1483,1483,0
20240318,195400,361234524,1483,1483,1483,1483,0
20240318,195300,361234524,1483,1483,1483,1483,0
20240318,195200,361234524,1483,1483,1483,1483,0
20240318,195100,361234524,1483,1483,1483,1483,0
20240318,195000,361234524,1483,1483,1483,1483,0
20240318,194900,361234524,1483,1483,1483,1483,0
20240318,194800,361234524,1483,1483,1483,1483,0
20240318,194700,361234524,1483,1483,1483,1483,0
20240318,194600,361234524,1483,1483,1483,1483,0
20240318,194500,361234524,1483,1483,1483,1483,0
20240318,194400,361234524,1483,1483,1483,1483,0
20240318,194300,361234524,1483,1483,1483,1483,0
20240318,194200,361234524,1483,1483,1483,1483,0
20240318,194100,361234524,1483,1483,1483,1483,1975
20240318,194000,361234524,1483,1483,1483,1483,0
20240318,193900,361234524,1483,1483,1483,1483,0
20240318,193800,361234524,1483,1483,1483,1483,0
20240318,193700,361234524,1483,1483,1483,1483,0
20240318,193600,361234524,1483,1483,1483,1483,0
20240318,193500,361234524,1483,1483,1483,1483,0
20240318,193400,361234524,1483,1483,1483,1483,0
20240318,193300,361234524,1483,1483,1483,1483,0
20240318,193200,361234524,1483,1483,1483,1483,0
20240318,193100,361234524,1483,1483,1483,1483,0
20240318,193000,361234524,1483,1483,1483,1483,0
20240318,192900,361234524,1483,1483,1483,1483,0
20240318,192800,361234524,1483,1483,1483,1483,0
20240318,192700,361234524,1483,1483,1483,1483,0
20240318,192600,361234524,1483,1483,1483,1483,0
20240318,192500,361234524,1483,1483,1483,1483,0
20240318,192400,361234524,1483,1483,1483,1483,0
20240318,192300,361234524,1483,1483,1483,1483,0
20240318,192200,361234524,1483,1483,1483,1483,0
20240318,192100,361234524,1483,1483,1483,1483,0
20240318,192000,361234524,1483,1483,1483,1483,0
20240318,191900,361234524,1483,1483,1483,1483,0
20240318,191800,361234524,1483,1483,1483,1483,0
20240318,191700,361234524,1483,1483,1483,1483,0
20240318,191600,361234524,1483,1483,1483,1483,0
20240318,191500,361234524,1483,1483,1483,1483,0
20240318,191400,361234524,1483,1483,1483,1483,0
20240318,191300,361234524,1483,1483,1483,1483,0
20240318,191200,361234524,1483,1483,1483,1483,0
20240318,191100,361234524,1483,1483,1483,1483,1975
20240318,191000,361234524,1483,1483,1483,1483,0
20240318,190900,361234524,1483,1483,1483,1483,0
20240318,190800,361234524,1483,1483,1483,1483,0
20240318,190700,361234524,1483,1483,1483,1483,0
20240318,190600,361234524,1483,1483,1483,1483,0
20240318,190500,361234524,1483,1483,1483,1483,0
20240318,190400,361234524,1483,1483,1483,1483,0
20240318,190300,361234524,1483,1483,1483,1483,0
20240318,190200,361234524,1483,1483,1483,1483,0
20240318,190100,361234524,1483,1483,1483,1483,0
20240318,190000,361234524,1483,1483,1483,1483,0
20240318,185900,361234524,1483,1483,1483,1483,0
20240318,185800,361234524,1483,1483,1483,1483,0
20240318,185700,361234524,1483,1483,1483,1483,0
20240318,185600,361234524,1483,1483,1483,1483,0
20240318,185500,361234524,1483,1483,1483,1483,0
20240318,185400,361234524,1483,1483,1483,1483,0
20240318,185300,361234524,1483,1483,1483,1483,0
20240318,185200,361234524,1483,1483,1483,1483,0
20240318,185100,361234524,1483,1483,1483,1483,0
20240318,185000,361234524,1483,1483,1483,1483,0
20240318,184900,361234524,1483,1483,1483,1483,0
20240318,184800,361234524,1483,1483,1483,1483,0
20240318,184700,361234524,1483,1483,1483,1483,0
20240318,184600,361234524,1483,1483,1483,1483,0
20240318,184500,361234524,1483,1483,1483,1483,0
20240318,184400,361234524,1483,1483,1483,1483,0
20240318,184300,361234524,1483,1483,1483,1483,0
20240318,184200,361234524,1483,1483,1483,1483,0
20240318,184100,361234524,1483,1483,1483,1483,1975
20240318,184000,361234524,1483,1483,1483,1483,0
20240318,183900,361234524,1483,1483,1483,1483,0
20240318,183800,361234524,1483,1483,1483,1483,0
20240318,183700,361234524,1483,1483,1483,1483,0
20240318,183600,361234524,1483,1483,1483,1483,0
20240318,183500,361234524,1483,1483,1483,1483,0
20240318,183400,361234524,1483,1483,1483,1483,0
20240318,183300,361234524,1483,1483,1483,1483,0
20240318,183200,361234524,1483,1483,1483,1483,0
20240318,183100,361234524,1483,1483,1483,1483,0
20240318,183000,361234524,1483,1483,1483,1483,0
20240318,182900,361234524,1483,1483,1483,1483,0
20240318,182800,361234524,1483,1483,1483,1483,0
20240318,182700,361234524,1483,1483,1483,1483,0
20240318,182600,361234524,1483,1483,1483,1483,0
20240318,182500,361234524,1483,1483,1483,1483,0
20240318,182400,361234524,1483,1483,1483,1483,0
20240318,182300,361234524,1483,1483,1483,1483,0
20240318,182200,361234524,1483,1483,1483,1483,0
20240318,182100,361234524,1483,1483,1483,1483,0
20240318,182000,361234524,1483,1483,1483,1483,0
20240318,181900,361234524,1483,1483,1483,1483,0
20240318,181800,361234524,1483,1483,1483,1483,0
20240318,181700,361234524,1483,1483,1483,1483,0
20240318,181600,361234524,1483,1483,1483,1483,0
20240318,181500,361234524,1483,1483,1483,1483,0
20240318,181400,361234524,1483,1483,1483,1483,0
20240318,181300,361234524,1483,1483,1483,1483,0
20240318,181200,361234524,1483,1483,1483,1483,0
20240318,181100,361234524,1483,1483,1483,1483,1975
20240318,181000,361234524,1483,1483,1483,1483,0
20240318,180900,361234524,1483,1483,1483,1483,0
20240318,180800,361234524,1483,1483,1483,1483,0
20240318,180700,361234524,1483,1483,1483,1483,0
20240318,180600,361234524,1483,1483,1483,1483,0
20240318,180500,361234524,1483,1483,1483,1483,0
20240318,180400,361234524,1483,1483,1483,1483,0
20240318,180300,361234524,1483,1483,1483,1483,0
20240318,180200,361234524,1483,1483,1483,1483,0
20240318,180100,361234524,1483,1483,1483,1483,0
20240318,180000,361234524,1483,1483,1483,1483,0
20240318,175900,361234524,1483,1483,1483,1483,0
20240318,175800,361234524,1483,1483,1483,1483,0
20240318,175700,361234524,1483,1483,1483,1483,0
20240318,175600,361234524,1483,1483,1483,1483,0
20240318,175500,361234524,1483,1483,1483,1483,0
20240318,175400,361234524,1483,1483,1483,1483,0
20240318,175300,361234524,1483,1483,1483,1483,0
20240318,175200,361234524,1483,1483,1483,1483,0
20240318,175100,361234524,1483,1483,1483,1483,0
20240318,175000,361234524,1483,1483,1483,1483,0
20240318,174900,361234524,1483,1483,1483,1483,0
20240318,174800,361234524,1483,1483,1483,1483,0
20240318,174700,361234524,1483,1483,1483,1483,0
20240318,174600,361234524,1483,1483,1483,1483,0
20240318,174500,361234524,1483,1483,1483,1483,0
20240318,174400,361234524,1483,1483,1483,1483,0
20240318,174300,361234524,1483,1483,1483,1483,0
20240318,174200,361234524,1483,1483,1483,1483,0
20240318,174100,361234524,1483,1483,1483,1483,1975
20240318,174000,361234524,1483,1483,1483,1483,0
20240318,173900,361234524,1483,1483,1483,1483,0
20240318,173800,361234524,1483,1483,1483,1483,0
20240318,173700,361234524,1483,1483,1483,1483,0
20240318,173600,361234524,1483,1483,1483,1483,0
20240318,173500,361234524,1483,1483,1483,1483,0
20240318,173400,361234524,1483,1483,1483,1483,0
20240318,173300,361234524,1483,1483,1483,1483,0
20240318,173200,361234524,1483,1483,1483,1483,0
20240318,173100,361234524,1483,1483,1483,1483,0
20240318,173000,361234524,1483,1483,1483,1483,0
20240318,172900,361234524,1483,1483,1483,1483,0
20240318,172800,361234524,1483,1483,1483,1483,0
20240318,172700,361234524,1483,1483,1483,1483,0
20240318,172600,361234524,1483,1483,1483,1483,0
20240318,172500,361234524,1483,1483,1483,1483,0
20240318,172400,361234524,1483,1483,1483,1483,0
20240318,172300,361234524,1483,1483,1483,1483,0
20240318,172200,361234524,1483,1483,1483,1483,0
20240318,172100,361234524,1483,1483,1483,1483,0
20240318,172000,361234524,1483,1483,1483,1483,0
20240318,171900,361234524,1483,1483,1483,1483,0
20240318,171800,361234524,1483,1483,1483,1483,0
20240318,171700,361234524,1483,1483,1483,1483,0
20240318,171600,361234524,1483,1483,1483,1483,0
20240318,171500,361234524,1483,1483,1483,1483,0
20240318,171400,361234524,1483,1483,1483,1483,0
20240318,171300,361234524,1483,1483,1483,1483,0
20240318,171200,361234524,1483,1483,1483,1483,0
20240318,171100,361234524,1483,1483,1483,1483,1975
20240318,171000,361234524,1483,1483,1483,1483,0
20240318,170900,361234524,1483,1483,1483,1483,0
20240318,170800,361234524,1483,1483,1483,1483,0
20240318,170700,361234524,1483,1483,1483,1483,0
20240318,170600,361234524,1483,1483,1483,1483,0
20240318,170500,361234524,1483,1483,1483,1483,0
20240318,170400,361234524,1483,1483,1483,1483,0
20240318,170300,361234524,1483,1483,1483,1483,0
20240318,170200,361234524,1483,1483,1483,1483,0
20240318,170100,361234524,1483,1483,1483,1483,0
20240318,170000,361234524,1483,1483,1483,1483,0
20240318,165900,361234524,1483,1483,1483,1483,0
20240318,165800,361234524,1483,1483,1483,1483,0
20240318,165700,361234524,1483,1483,1483,1483,0
20240318,165600,361234524,1483,1483,1483,1483,0
20240318,165500,361234524,1483,1483,1483,1483,0
20240318,165400,361234524,1483,1483,1483,1483,0
20240318,165300,361234524,1483,1483,1483,1483,0
20240318,165200,361234524,1483,1483,1483,1483,0
20240318,165100,361234524,1483,1483,1483,1483,0
20240318,165000,361234524,1483,1483,1483,1483,0
20240318,164900,361234524,1483,1483,1483,1483,0
20240318,164800,361234524,1483,1483,1483,1483,0
20240318,164700,361234524,1483,1483,1483,1483,0
20240318,164600,361234524,1483,1483,1483,1483,0
20240318,164500,361234524,1483,1483,1483,1483,0
20240318,164400,361234524,1483,1483,1483,1483,0
20240318,164300,361234524,1483,1483,1483,1483,0
20240318,164200,361234524,1483,1483,1483,1483,0
20240318,164100,361234524,1483,1483,1483,1483,1975
20240318,164000,361234524,1483,1483,1483,1483,0
20240318,163900,361234524,1483,1483,1483,1483,0
20240318,163800,361234524,1483,1483,1483,1483,0
20240318,163700,361234524,1483,1483,1483,1483,0
20240318,163600,361234524,1483,1483,1483,1483,0
20240318,163500,361234524,1483,1483,1483,1483,0
20240318,163400,361234524,1483,1483,1483,1483,0
20240318,163300,361234524,1483,1483,1483,1483,0
20240318,163200,361234524,1483,1483,1483,1483,0
20240318,163100,361234524,1483,1483,1483,1483,0
20240318,163000,361234524,1483,1483,1483,1483,0
20240318,162900,361234524,1483,1483,1483,1483,0
20240318,162800,361234524,1483,1483,1483,1483,0
20240318,162700,361234524,1483,1483,1483,1483,0
20240318,162600,361234524,1483,1483,1483,1483,0
20240318,162500,361234524,1483,1483,1483,1483,0
20240318,162400,361234524,1483,1483,1483,1483,0
20240318,162300,361234524,1483,1483,1483,1483,0
20240318,162200,361234524,1483,1483,1483,1483,0
20240318,162100,361234524,1483,1483,1483,1483,0
20240318,162000,361234524,1483,1483,1483,1483,0
20240318,161900,361234524,1483,1483,1483,1483,0
20240318,161800,361234524,1483,1483,1483,1483,0
20240318,161700,361234524,1483,1483,1483,1483,0
20240318,161600,361234524,1483,1483,1483,1483,0
20240318,161500,361234524,1483,1483,1483,1483,0
20240318,161400,361234524,1483,1483,1483,1483,0
20240318,161300,361234524,1483,1483,1483,1483,0
20240318,161200,361234524,1483,1483,1483,1483,0
20240318,161100,361234524,1483,1483,1483,1483,1975
20240318,161000,361234524,1483,1483,1483,1483,0
20240318,160900,361234524,1483,1483,1483,1483,0
20240318,160800,361234524,1483,1483,1483,1483,0
20240318,160700,361234524,1483,1483,1483,1483,0
20240318,160600,361234524,1483,1483,1483,1483,0
20240318,160500,361234524,1483,1483,1483,1483,0
20240318,160400,361234524,1483,1483,1483,1483,0
20240318,160300,361234524,1483,1483,1483,1483,0
20240318,160200,361234524,1483,1483,1483,1483,0
20240318,160100,361234524,1483,1483,1483,1483,0
20240318,160000,361234524,1483,1483,1483,1483,0
20240318,155900,361234524,1483,1483,1483,1483,0
20240318,155800,361234524,1483,1483,1483,1483,0
20240318,155700,361234524,1483,1483,1483,1483,0
20240318,155600,361234524,1483,1483,1483,1483,0
20240318,155500,361234524,1483,1483,1483,1483,0
20240318,155400,361234524,1483,1483,1483,1483,0
20240318,155300,361234524,1483,1483,1483,1483,0
20240318,155200,361234524,1483,1483,1483,1483,0
20240318,155100,361234524,1483,1483,1483,1483,0
20240318,155000,361234524,1483,1483,1483,1483,0
20240318,154900,361234524,1483,1483,1483,1483,0
20240318,154800,361234524,1483,1483,1483,1483,0
20240318,154700,361234524,1483,1483,1483,1483,0
20240318,154600,361234524,1483,1483,1483,1483,0
20240318,154500,361234524,1483,1483,1483,1483,0
20240318,154400,361234524,1483,1483,1483,1483,0
20240318,154300,361234524,1483,1483,1483,1483,0
20240318,154200,361234524,1483,1483,1483,1483,0
20240318,154100,361234524,1483,1483,1483,1483,1975
20240318,154000,361234524,1483,1483,1483,1483,0
20240318,153900,361234524,1483,1483,1483,1483,0
20240318,153800,361234524,1483,1483,1483,1483,0
20240318,153700,361234524,1483,1483,1483,1483,0
20240318,153600,361234524,1483,1483,1483,1483,0
20240318,153500,361234524,1483,1483,1483,1483,0
20240318,153400,361234524,1483,1483,1483,1483,0
20240318,153300,361234524,1483,1483,1483,1483,0
20240318,153200,361234524,1483,1483,1483,1483,0
20240318,153100,361234524,1483,1483,1483,1483,0
20240318,153000,361234524,1483,1483,1483,1483,1975
20240318,152900,358305599,1482,1482,1482,1482,0
20240318,152800,358305599,1482,1482,1482,1482,0
20240318,152700,358305599,1482,1482,1482,1482,0
20240318,152600,358305599,1482,1482,1482,1482,0
20240318,152500,358305599,1482,1482,1482,1482,0
20240318,152400,358305599,1482,1482,1482,1482,0
20240318,152300,358305599,1482,1482,1482,1482,0
20240318,152200,358305599,1482,1482,1482,1482,0
20240318,152100,358305599,1482,1482,1482,1482,0
20240318,152000,358305599,1482,1482,1482,1482,0
20240318,151900,358305599,1482,1484,1484,1482,33
20240318,151800,358256683,1482,1482,1482,1482,500
20240318,151700,357515683,1484,1484,1484,1484,329
20240318,151600,357027447,1483,1483,1483,1482,72
20240318,151500,356920673,1482,1482,1482,1481,590
20240318,151400,356046318,1482,1483,1484,1482,2301
20240318,151300,352634303,1484,1485,1485,1483,1058
20240318,151200,351065017,1484,1485,1485,1484,203
20240318,151100,350763762,1483,1483,1483,1483,0
20240318,151000,350763762,1483,1483,1483,1483,1003
20240318,150900,349276313,1486,1486,1486,1486,0
20240318,150800,349276313,1486,1485,1486,1485,4
20240318,150700,349270370,1485,1485,1485,1483,682
20240318,150600,348257610,1486,1486,1486,1486,0
20240318,150500,348257610,1486,1486,1486,1486,0
20240318,150400,348257610,1486,1486,1486,1486,2
20240318,150300,348254638,1486,1486,1486,1486,0
20240318,150200,348254638,1486,1486,1486,1486,0
20240318,150100,348254638,1486,1486,1486,1486,1
20240318,150000,348253152,1483,1483,1483,1483,0
20240318,145900,348253152,1483,1483,1483,1483,5
20240318,145800,348245737,1483,1483,1483,1483,1
20240318,145700,348244254,1483,1483,1483,1483,0
20240318,145600,348244254,1483,1483,1483,1483,4
20240318,145500,348238322,1483,1483,1483,1483,4
20240318,145400,348232390,1483,1483,1483,1483,111
20240318,145300,348067777,1486,1486,1486,1486,0
20240318,145200,348067777,1486,1486,1486,1486,200
20240318,145100,347770577,1487,1487,1487,1487,0
20240318,145000,347770577,1487,1487,1487,1487,3
20240318,144900,347766116,1486,1486,1486,1486,2
20240318,144800,347763144,1486,1486,1487,1486,5
20240318,144700,347755711,1486,1486,1486,1486,53
20240318,144600,347676953,1486,1486,1486,1486,0
20240318,144500,347676953,1486,1486,1486,1486,0
20240318,144400,347676953,1486,1486,1486,1486,0
20240318,144300,347676953,1486,1486,1486,1486,0
20240318,144200,347676953,1486,1486,1486,1486,0
20240318,144100,347676953,1486,1486,1486,1486,1
20240318,144000,347675467,1486,1486,1486,1486,0
20240318,143900,347675467,1486,1486,1486,1486,0
20240318,143800,347675467,1486,1486,1486,1486,0
20240318,143700,347675467,1486,1486,1486,1486,100
20240318,143600,347526867,1486,1486,1486,1486,0
20240318,143500,347526867,1486,1485,1487,1485,25
20240318,143400,347489733,1485,1485,1485,1485,37
20240318,143300,347434788,1487,1485,1487,1485,39
20240318,143200,347376867,1487,1488,1490,1485,986
20240318,143100,345912463,1485,1489,1490,1485,4
20240318,143000,345906509,1488,1489,1490,1485,22
20240318,142900,345873739,1490,1490,1490,1490,3
20240318,142800,345869269,1485,1485,1485,1485,99
20240318,142700,345722254,1485,1484,1485,1484,96
20240318,142600,345579787,1484,1484,1484,1484,3
20240318,142500,345575335,1483,1483,1483,1483,0
20240318,142400,345575335,1483,1483,1483,1483,0
20240318,142300,345575335,1483,1482,1483,1482,415
20240318,142200,344960304,1482,1482,1482,1482,0
20240318,142100,344960304,1482,1482,1482,1482,0
20240318,142000,344960304,1482,1484,1484,1482,240
20240318,141900,344604618,1482,1482,1482,1482,0
20240318,141800,344604618,1482,1482,1482,1482,300
20240318,141700,344160018,1482,1482,1482,1482,0
20240318,141600,344160018,1482,1482,1482,1482,0
20240318,141500,344160018,1482,1482,1482,1482,10
20240318,141400,344145198,1483,1483,1483,1483,0
20240318,141300,344145198,1483,1483,1483,1483,0
20240318,141200,344145198,1483,1483,1483,1483,0
20240318,141100,344145198,1483,1483,1483,1483,0
20240318,141000,344145198,1483,1483,1483,1483,1
20240318,140900,344143715,1482,1482,1482,1482,60
20240318,140800,344054795,1481,1481,1481,1481,0
20240318,140700,344054795,1481,1483,1483,1481,100
20240318,140600,343906693,1484,1484,1484,1484,40
20240318,140500,343847333,1484,1484,1484,1484,1
20240318,140400,343845849,1484,1484,1484,1484,0
20240318,140300,343845849,1484,1484,1484,1484,6
20240318,140200,343836945,1484,1483,1484,1483,38
20240318,140100,343780590,1481,1481,1481,1481,0
20240318,140000,343780590,1481,1481,1481,1481,0
20240318,135900,343780590,1481,1481,1481,1481,0
20240318,135800,343780590,1481,1481,1481,1481,0
20240318,135700,343780590,1481,1481,1481,1481,0
20240318,135600,343780590,1481,1481,1481,1481,300
20240318,135500,343336290,1481,1481,1481,1481,106
20240318,135400,343179304,1481,1481,1481,1481,0
20240318,135300,343179304,1481,1481,1481,1481,0
20240318,135200,343179304,1481,1481,1481,1481,0
20240318,135100,343179304,1481,1481,1481,1481,100
20240318,135000,343031204,1481,1481,1481,1481,500
20240318,134900,342290704,1482,1482,1482,1482,4
20240318,134800,342284776,1483,1483,1483,1483,0
20240318,134700,342284776,1483,1484,1484,1483,18
20240318,134600,342258077,1484,1484,1484,1484,1
20240318,134500,342256593,1484,1484,1484,1484,0
20240318,134400,342256593,1484,1484,1484,1484,3
20240318,134300,342252141,1483,1483,1483,1483,951
20240318,134200,340841808,1483,1483,1483,1483,50
20240318,134100,340767658,1484,1484,1484,1484,0
20240318,134000,340767658,1484,1483,1484,1483,6
20240318,133900,340758756,1483,1483,1483,1483,188
20240318,133800,340479952,1484,1484,1484,1484,0
20240318,133700,340479952,1484,1484,1484,1484,30
20240318,133600,340435432,1482,1482,1482,1482,1
20240318,133500,340433950,1484,1484,1484,1484,0
20240318,133400,340433950,1484,1484,1484,1484,0
20240318,133300,340433950,1484,1484,1484,1484,0
20240318,133200,340433950,1484,1484,1484,1484,6
20240318,133100,340425046,1484,1484,1484,1484,0
20240318,133000,340425046,1484,1484,1484,1484,0
20240318,132900,340425046,1484,1484,1484,1484,52
20240318,132800,340347878,1484,1484,1484,1484,0
20240318,132700,340347878,1484,1480,1484,1480,101
20240318,132600,340198394,1484,1484,1484,1484,7
20240318,132500,340188006,1484,1481,1484,1480,361
20240318,132400,339653397,1480,1480,1480,1480,0
20240318,132300,339653397,1480,1480,1480,1479,3300
20240318,132200,334770761,1489,1482,1489,1479,4004
20240318,132100,328842250,1493,1485,1493,1485,5
20240318,132000,328834793,1485,1485,1485,1485,9
20240318,131900,328821428,1482,1482,1482,1482,0
20240318,131800,328821428,1482,1485,1485,1482,3640
20240318,131700,323426528,1484,1482,1484,1481,1751
20240318,131600,320831544,1481,1482,1482,1481,1908
20240318,131500,318004996,1483,1484,1484,1483,3447
20240318,131400,312892898,1484,1485,1485,1484,1251
20240318,131300,311035664,1485,1485,1485,1485,49
20240318,131200,310962899,1494,1494,1494,1494,0
20240318,131100,310962899,1494,1494,1494,1494,0
20240318,131000,310962899,1494,1494,1494,1494,1
20240318,130900,310961405,1495,1495,1495,1495,0
20240318,130800,310961405,1495,1495,1495,1495,0
20240318,130700,310961405,1495,1495,1495,1495,0
20240318,130600,310961405,1495,1495,1495,1495,0
20240318,130500,310961405,1495,1495,1495,1495,0
20240318,130400,310961405,1495,1495,1495,1495,0
20240318,130300,310961405,1495,1495,1495,1495,9
20240318,130200,310947950,1495,1494,1495,1494,79
20240318,130100,310829922,1494,1494,1494,1494,22
20240318,130000,310797054,1494,1494,1494,1494,3
20240318,125900,310792572,1485,1485,1485,1485,20
20240318,125800,310762872,1484,1486,1486,1484,500
20240318,125700,310020250,1496,1496,1496,1496,0
20240318,125600,310020250,1496,1496,1496,1496,3
20240318,125500,310015762,1490,1490,1496,1490,113
20240318,125400,309847374,1490,1490,1490,1490,0
20240318,125300,309847374,1490,1496,1496,1490,650
20240318,125200,308878574,1490,1495,1496,1490,870
20240318,125100,307581204,1495,1495,1495,1495,1433
20240318,125000,305438869,1495,1494,1495,1494,45
20240318,124900,305371637,1494,1492,1494,1485,6459
20240318,124800,295766669,1492,1493,1493,1492,852
20240318,124700,294495134,1496,1493,1496,1493,54
20240318,124600,294414509,1493,1497,1497,1493,1099
20240318,124500,292770046,1499,1499,1499,1499,217
20240318,124400,292444763,1499,1502,1502,1499,3464
20240318,124300,287249671,1502,1502,1502,1501,37
20240318,124200,287194107,1501,1501,1501,1500,584
20240318,124100,286317526,1500,1500,1500,1500,522
20240318,124000,285534526,1499,1500,1500,1499,2941
20240318,123900,281123570,1500,1500,1500,1500,0
20240318,123800,281123570,1500,1499,1500,1499,85
20240318,123700,280996154,1499,1499,1499,1497,888
20240318,123600,279665072,1498,1498,1498,1498,100
20240318,123500,279515272,1498,1498,1498,1498,888
20240318,123400,278185048,1499,1499,1499,1498,1061
20240318,123300,276595408,1500,1500,1500,1500,300
20240318,123200,276145408,1500,1499,1500,1499,1198
20240318,123100,274348608,1500,1499,1500,1499,3502
20240318,123000,269096208,1499,1498,1500,1498,8174
20240318,122900,256844921,1498,1495,1498,1495,1559
20240318,122800,254511495,1496,1494,1496,1494,1342
20240318,122700,252504731,1491,1490,1494,1490,4474
20240318,122600,245829002,1490,1487,1490,1487,5136
20240318,122500,238186638,1488,1487,1488,1487,801
20240318,122400,236994921,1487,1487,1487,1487,1094
20240318,122300,235368143,1487,1487,1487,1487,10
20240318,122200,235353273,1487,1487,1487,1487,30
20240318,122100,235308663,1488,1488,1488,1488,100
20240318,122000,235159863,1488,1487,1488,1487,533
20240318,121900,234366760,1487,1488,1488,1487,789
20240318,121800,233192747,1488,1488,1488,1488,0
20240318,121700,233192747,1488,1484,1488,1484,7635
20240318,121600,221856530,1484,1483,1484,1483,12731
20240318,121500,202963825,1483,1483,1483,1483,3
20240318,121400,202959376,1482,1482,1482,1482,2817
20240318,121300,198784582,1482,1482,1482,1482,0
20240318,121200,198784582,1482,1482,1482,1482,0
20240318,121100,198784582,1482,1482,1482,1482,206
20240318,121000,198479290,1482,1482,1482,1482,461
20240318,120900,197796088,1482,1482,1482,1482,108
20240318,120800,197636032,1482,1482,1482,1482,73
20240318,120700,197527846,1482,1482,1482,1481,110
20240318,120600,197364926,1482,1482,1482,1482,500
20240318,120500,196623926,1482,1482,1482,1482,5
20240318,120400,196616516,1482,1482,1482,1482,3
20240318,120300,196612070,1481,1481,1481,1481,161
20240318,120200,196373629,1481,1481,1481,1481,0
20240318,120100,196373629,1481,1481,1481,1481,0
20240318,120000,196373629,1481,1481,1481,1481,40
20240318,115900,196314389,1481,1481,1481,1481,20
20240318,115800,196284769,1481,1481,1481,1481,0
20240318,115700,196284769,1481,1481,1481,1481,0
20240318,115600,196284769,1481,1481,1481,1481,24
20240318,115500,196249225,1481,1481,1481,1481,3
20240318,115400,196244782,1482,1482,1482,1482,0
20240318,115300,196244782,1482,1481,1482,1481,104
20240318,115200,196090755,1482,1482,1482,1482,0
20240318,115100,196090755,1482,1482,1482,1482,0
20240318,115000,196090755,1482,1482,1482,1482,0
20240318,114900,196090755,1482,1482,1482,1482,0
20240318,114800,196090755,1482,1482,1482,1482,0
20240318,114700,196090755,1482,1482,1482,1482,0
20240318,114600,196090755,1482,1482,1482,1482,4
20240318,114500,196084827,1480,1481,1481,1480,404
20240318,114400,195486659,1482,1482,1482,1482,0
20240318,114300,195486659,1482,1482,1482,1482,0
20240318,114200,195486659,1482,1482,1482,1482,0
20240318,114100,195486659,1482,1482,1482,1482,0
20240318,114000,195486659,1482,1482,1482,1482,0
20240318,113900,195486659,1482,1482,1482,1482,350
20240318,113800,194967959,1482,1482,1482,1482,0
20240318,113700,194967959,1482,1482,1482,1481,1008
20240318,113600,193475104,1481,1482,1483,1481,431
20240318,113500,192836459,1483,1483,1483,1483,500
20240318,113400,192094959,1483,1483,1483,1483,3
20240318,113300,192090510,1483,1483,1483,1483,400
20240318,113200,191497310,1483,1482,1483,1482,105
20240318,113100,191341600,1483,1483,1483,1483,0
20240318,113000,191341600,1483,1483,1483,1483,500
20240318,112900,190600100,1483,1483,1483,1482,204
20240318,112800,190297668,1484,1484,1484,1484,0
20240318,112700,190297668,1484,1484,1484,1484,3
20240318,112600,190293216,1483,1483,1483,1483,1
20240318,112500,190291733,1484,1484,1484,1484,0
20240318,112400,190291733,1484,1484,1484,1484,0
20240318,112300,190291733,1484,1484,1484,1484,0
20240318,112200,190291733,1484,1484,1484,1484,0
20240318,112100,190291733,1484,1484,1484,1484,0
20240318,112000,190291733,1484,1483,1484,1483,1756
20240318,111900,187687582,1482,1482,1482,1482,981
20240318,111800,186233740,1481,1482,1482,1481,328
20240318,111700,185747969,1481,1481,1481,1481,47
20240318,111600,185678362,1482,1482,1482,1482,0
20240318,111500,185678362,1482,1483,1483,1482,547
20240318,111400,184867179,1484,1484,1484,1484,4
20240318,111300,184861243,1484,1484,1484,1484,0
20240318,111200,184861243,1484,1485,1485,1484,150
20240318,111100,184638543,1485,1483,1485,1483,100
20240318,111000,184490186,1483,1483,1483,1483,0
20240318,110900,184490186,1483,1482,1483,1482,4
20240318,110800,184484255,1483,1483,1483,1483,131
20240318,110700,184289982,1485,1485,1485,1485,0
20240318,110600,184289982,1485,1485,1485,1485,0
20240318,110500,184289982,1485,1485,1485,1485,4
20240318,110400,184284042,1485,1484,1485,1484,13
20240318,110300,184264747,1484,1482,1484,1481,3261
20240318,110200,179425451,1483,1484,1484,1483,305
20240318,110100,178972836,1484,1484,1484,1484,0
20240318,110000,178972836,1484,1484,1484,1484,100
20240318,105900,178824436,1484,1484,1484,1484,3
20240318,105800,178819984,1483,1483,1483,1483,514
20240318,105700,178057722,1483,1483,1483,1483,255
20240318,105600,177679557,1483,1482,1483,1482,524
20240318,105500,176902636,1482,1482,1482,1482,3
20240318,105400,176898190,1479,1479,1479,1479,600
20240318,105300,176010790,1482,1480,1482,1480,1351
20240318,105200,174010630,1482,1482,1482,1482,408
20240318,105100,173405974,1482,1482,1482,1482,253
20240318,105000,173031028,1482,1482,1482,1482,1501
20240318,104900,170806546,1482,1482,1482,1482,352
20240318,104800,170284882,1482,1482,1482,1482,34
20240318,104700,170234494,1482,1481,1482,1481,461
20240318,104600,169551750,1481,1481,1481,1481,626
20240318,104500,168624644,1481,1481,1481,1481,606
20240318,104400,167727158,1481,1480,1481,1480,43
20240318,104300,167663515,1480,1479,1480,1479,7739
20240318,104200,156211543,1479,1477,1479,1477,956
20240318,104100,154799249,1478,1478,1478,1478,0
20240318,104000,154799249,1478,1478,1478,1478,2
20240318,103900,154796293,1478,1478,1478,1478,300
20240318,103800,154352893,1478,1478,1478,1478,154
20240318,103700,154125281,1478,1478,1478,1478,0
20240318,103600,154125281,1478,1478,1478,1478,3
20240318,103500,154120847,1476,1477,1477,1476,396
20240318,103400,153536116,1478,1480,1480,1478,10
20240318,103300,153521322,1480,1480,1480,1480,0
20240318,103200,153521322,1480,1480,1480,1480,0
20240318,103100,153521322,1480,1480,1480,1480,0
20240318,103000,153521322,1480,1480,1480,1480,0
20240318,102900,153521322,1480,1475,1480,1475,9
20240318,102800,153508032,1481,1481,1481,1481,0
20240318,102700,153508032,1481,1481,1481,1481,0
20240318,102600,153508032,1481,1481,1481,1481,3
20240318,102500,153503589,1476,1476,1476,1476,254
20240318,102400,153128685,1481,1481,1481,1481,0
20240318,102300,153128685,1481,1481,1481,1481,3
20240318,102200,153124242,1477,1477,1477,1477,1146
20240318,102100,151431600,1482,1482,1482,1482,0
20240318,102000,151431600,1482,1482,1482,1482,0
20240318,101900,151431600,1482,1482,1482,1482,0
20240318,101800,151431600,1482,1482,1482,1482,0
20240318,101700,151431600,1482,1482,1482,1482,100
20240318,101600,151283400,1482,1482,1482,1482,1
20240318,101500,151281918,1482,1482,1482,1482,0
20240318,101400,151281918,1482,1481,1482,1481,1004
20240318,101300,149794992,1481,1481,1481,1481,0
20240318,101200,149794992,1481,1481,1481,1481,2285
20240318,101100,146410907,1481,1481,1481,1481,0
20240318,101000,146410907,1481,1481,1481,1481,67
20240318,100900,146311680,1481,1476,1481,1474,19
20240318,100800,146283651,1476,1476,1476,1476,501
20240318,100700,145544175,1481,1481,1481,1481,28
20240318,100600,145502707,1480,1481,1481,1476,1188
20240318,100500,143744055,1482,1476,1482,1476,553
20240318,100400,142924797,1484,1483,1484,1483,501
20240318,100300,142181813,1485,1477,1485,1477,8086
20240318,100200,130218974,1477,1474,1477,1474,6289
20240318,100100,120944820,1474,1473,1474,1473,14
20240318,100000,120924194,1473,1473,1473,1473,1995
20240318,095900,117985559,1473,1473,1473,1473,2
20240318,095800,117982613,1473,1472,1473,1472,426
20240318,095700,117355538,1472,1472,1472,1472,0
20240318,095600,117355538,1472,1472,1472,1472,3
20240318,095500,117351122,1470,1471,1471,1470,1000
20240318,095400,115881119,1472,1470,1472,1470,4063
20240318,095300,109904503,1470,1470,1470,1470,600
20240318,095200,109022503,1470,1470,1470,1470,790
20240318,095100,107861203,1470,1470,1470,1470,0
20240318,095000,107861203,1470,1470,1470,1470,0
20240318,094900,107861203,1470,1470,1470,1470,169
20240318,094800,107612773,1470,1469,1470,1469,7880
20240318,094700,96030114,1468,1468,1468,1467,420
20240318,094600,95413559,1467,1468,1468,1467,8
20240318,094500,95401820,1467,1467,1467,1467,247
20240318,094400,95039471,1467,1467,1467,1467,0
20240318,094300,95039471,1467,1467,1467,1467,3
20240318,094200,95035070,1466,1465,1466,1465,298
20240318,094100,94598498,1467,1467,1467,1467,0
20240318,094000,94598498,1467,1467,1467,1467,10
20240318,093900,94583828,1465,1465,1465,1465,75
20240318,093800,94473953,1468,1468,1468,1468,0
20240318,093700,94473953,1468,1468,1468,1468,0
20240318,093600,94473953,1468,1468,1468,1465,12
20240318,093500,94456355,1465,1465,1468,1465,292
20240318,093400,94028566,1468,1468,1468,1468,0
20240318,093300,94028566,1468,1466,1468,1466,3
20240318,093200,94024166,1465,1465,1465,1465,2194
20240318,093100,90809956,1465,1465,1465,1465,0
20240318,093000,90809956,1465,1465,1465,1464,44
20240318,092900,90745536,1464,1464,1464,1464,407
20240318,092800,90149688,1465,1468,1468,1465,354
20240318,092700,89631069,1465,1465,1465,1465,4
20240318,092600,89625209,1469,1469,1469,1469,10
20240318,092500,89610519,1470,1469,1470,1469,233
20240318,092400,89268239,1470,1470,1470,1470,3
20240318,092300,89263829,1469,1469,1469,1469,12
20240318,092200,89246201,1469,1469,1469,1469,428
20240318,092100,88617469,1464,1467,1469,1464,1190
20240318,092000,86871897,1469,1469,1469,1469,0
20240318,091900,86871897,1469,1469,1469,1469,0
20240318,091800,86871897,1469,1463,1469,1463,503
20240318,091700,86135990,1463,1465,1465,1463,1532
20240318,091600,83893774,1470,1470,1470,1470,200
20240318,091500,83599774,1470,1470,1470,1470,32
20240318,091400,83552734,1470,1470,1470,1470,22
20240318,091300,83520394,1470,1465,1470,1463,1134
20240318,091200,81855761,1465,1460,1465,1460,1039
20240318,091100,80336405,1458,1455,1458,1455,1195
20240318,091000,78595027,1455,1451,1455,1450,44345
20240318,090900,14250311,1450,1450,1450,1450,7619
20240318,090800,3202761,1450,1450,1450,1450,0
20240318,090700,3202761,1450,1450,1450,1450,0
20240318,090600,3202761,1450,1445,1450,1445,487
20240318,090500,2499041,1451,1451,1451,1451,0
20240318,090400,2499041,1451,1451,1451,1451,691
20240318,090300,1496400,1450,1450,1450,1450,0
20240318,090200,1496400,1450,1450,1450,1450,0
20240318,090100,1496400,1450,1450,1450,1450,0
20240318,090000,1496400,1450,1450,1450,1450,1032