KissMeData/097800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,346625499,1172,1172,1172,1172,5288
20240318,200300,346625499,1172,1172,1172,1172,0
20240318,200200,346625499,1172,1172,1172,1172,0
20240318,200100,346625499,1172,1172,1172,1172,0
20240318,200000,346625499,1172,1172,1172,1172,0
20240318,195900,346625499,1172,1172,1172,1172,0
20240318,195800,346625499,1172,1172,1172,1172,0
20240318,195700,346625499,1172,1172,1172,1172,0
20240318,195600,346625499,1172,1172,1172,1172,0
20240318,195500,346625499,1172,1172,1172,1172,0
20240318,195400,346625499,1172,1172,1172,1172,0
20240318,195300,346625499,1172,1172,1172,1172,0
20240318,195200,346625499,1172,1172,1172,1172,0
20240318,195100,346625499,1172,1172,1172,1172,0
20240318,195000,346625499,1172,1172,1172,1172,0
20240318,194900,346625499,1172,1172,1172,1172,0
20240318,194800,346625499,1172,1172,1172,1172,0
20240318,194700,346625499,1172,1172,1172,1172,0
20240318,194600,346625499,1172,1172,1172,1172,0
20240318,194500,346625499,1172,1172,1172,1172,0
20240318,194400,346625499,1172,1172,1172,1172,0
20240318,194300,346625499,1172,1172,1172,1172,0
20240318,194200,346625499,1172,1172,1172,1172,0
20240318,194100,346625499,1172,1172,1172,1172,0
20240318,194000,346625499,1172,1172,1172,1172,0
20240318,193900,346625499,1172,1172,1172,1172,0
20240318,193800,346625499,1172,1172,1172,1172,0
20240318,193700,346625499,1172,1172,1172,1172,0
20240318,193600,346625499,1172,1172,1172,1172,0
20240318,193500,346625499,1172,1172,1172,1172,0
20240318,193400,346625499,1172,1172,1172,1172,5288
20240318,193300,346625499,1172,1172,1172,1172,0
20240318,193200,346625499,1172,1172,1172,1172,0
20240318,193100,346625499,1172,1172,1172,1172,0
20240318,193000,346625499,1172,1172,1172,1172,0
20240318,192900,346625499,1172,1172,1172,1172,0
20240318,192800,346625499,1172,1172,1172,1172,0
20240318,192700,346625499,1172,1172,1172,1172,0
20240318,192600,346625499,1172,1172,1172,1172,0
20240318,192500,346625499,1172,1172,1172,1172,0
20240318,192400,346625499,1172,1172,1172,1172,0
20240318,192300,346625499,1172,1172,1172,1172,0
20240318,192200,346625499,1172,1172,1172,1172,0
20240318,192100,346625499,1172,1172,1172,1172,0
20240318,192000,346625499,1172,1172,1172,1172,0
20240318,191900,346625499,1172,1172,1172,1172,0
20240318,191800,346625499,1172,1172,1172,1172,0
20240318,191700,346625499,1172,1172,1172,1172,0
20240318,191600,346625499,1172,1172,1172,1172,0
20240318,191500,346625499,1172,1172,1172,1172,0
20240318,191400,346625499,1172,1172,1172,1172,0
20240318,191300,346625499,1172,1172,1172,1172,0
20240318,191200,346625499,1172,1172,1172,1172,0
20240318,191100,346625499,1172,1172,1172,1172,0
20240318,191000,346625499,1172,1172,1172,1172,0
20240318,190900,346625499,1172,1172,1172,1172,0
20240318,190800,346625499,1172,1172,1172,1172,0
20240318,190700,346625499,1172,1172,1172,1172,0
20240318,190600,346625499,1172,1172,1172,1172,0
20240318,190500,346625499,1172,1172,1172,1172,0
20240318,190400,346625499,1172,1172,1172,1172,5288
20240318,190300,346625499,1172,1172,1172,1172,0
20240318,190200,346625499,1172,1172,1172,1172,0
20240318,190100,346625499,1172,1172,1172,1172,0
20240318,190000,346625499,1172,1172,1172,1172,0
20240318,185900,346625499,1172,1172,1172,1172,0
20240318,185800,346625499,1172,1172,1172,1172,0
20240318,185700,346625499,1172,1172,1172,1172,0
20240318,185600,346625499,1172,1172,1172,1172,0
20240318,185500,346625499,1172,1172,1172,1172,0
20240318,185400,346625499,1172,1172,1172,1172,0
20240318,185300,346625499,1172,1172,1172,1172,0
20240318,185200,346625499,1172,1172,1172,1172,0
20240318,185100,346625499,1172,1172,1172,1172,0
20240318,185000,346625499,1172,1172,1172,1172,0
20240318,184900,346625499,1172,1172,1172,1172,0
20240318,184800,346625499,1172,1172,1172,1172,0
20240318,184700,346625499,1172,1172,1172,1172,0
20240318,184600,346625499,1172,1172,1172,1172,0
20240318,184500,346625499,1172,1172,1172,1172,0
20240318,184400,346625499,1172,1172,1172,1172,0
20240318,184300,346625499,1172,1172,1172,1172,0
20240318,184200,346625499,1172,1172,1172,1172,0
20240318,184100,346625499,1172,1172,1172,1172,0
20240318,184000,346625499,1172,1172,1172,1172,0
20240318,183900,346625499,1172,1172,1172,1172,0
20240318,183800,346625499,1172,1172,1172,1172,0
20240318,183700,346625499,1172,1172,1172,1172,0
20240318,183600,346625499,1172,1172,1172,1172,0
20240318,183500,346625499,1172,1172,1172,1172,0
20240318,183400,346625499,1172,1172,1172,1172,5288
20240318,183300,346625499,1172,1172,1172,1172,0
20240318,183200,346625499,1172,1172,1172,1172,0
20240318,183100,346625499,1172,1172,1172,1172,0
20240318,183000,346625499,1172,1172,1172,1172,0
20240318,182900,346625499,1172,1172,1172,1172,0
20240318,182800,346625499,1172,1172,1172,1172,0
20240318,182700,346625499,1172,1172,1172,1172,0
20240318,182600,346625499,1172,1172,1172,1172,0
20240318,182500,346625499,1172,1172,1172,1172,0
20240318,182400,346625499,1172,1172,1172,1172,0
20240318,182300,346625499,1172,1172,1172,1172,0
20240318,182200,346625499,1172,1172,1172,1172,0
20240318,182100,346625499,1172,1172,1172,1172,0
20240318,182000,346625499,1172,1172,1172,1172,0
20240318,181900,346625499,1172,1172,1172,1172,0
20240318,181800,346625499,1172,1172,1172,1172,0
20240318,181700,346625499,1172,1172,1172,1172,0
20240318,181600,346625499,1172,1172,1172,1172,0
20240318,181500,346625499,1172,1172,1172,1172,0
20240318,181400,346625499,1172,1172,1172,1172,0
20240318,181300,346625499,1172,1172,1172,1172,0
20240318,181200,346625499,1172,1172,1172,1172,0
20240318,181100,346625499,1172,1172,1172,1172,0
20240318,181000,346625499,1172,1172,1172,1172,0
20240318,180900,346625499,1172,1172,1172,1172,0
20240318,180800,346625499,1172,1172,1172,1172,0
20240318,180700,346625499,1172,1172,1172,1172,0
20240318,180600,346625499,1172,1172,1172,1172,0
20240318,180500,346625499,1172,1172,1172,1172,0
20240318,180400,346625499,1172,1172,1172,1172,5288
20240318,180300,346625499,1172,1172,1172,1172,0
20240318,180200,346625499,1172,1172,1172,1172,0
20240318,180100,346625499,1172,1172,1172,1172,0
20240318,180000,346625499,1172,1172,1172,1172,0
20240318,175900,346625499,1172,1172,1172,1172,0
20240318,175800,346625499,1172,1172,1172,1172,0
20240318,175700,346625499,1172,1172,1172,1172,0
20240318,175600,346625499,1172,1172,1172,1172,0
20240318,175500,346625499,1172,1172,1172,1172,0
20240318,175400,346625499,1172,1172,1172,1172,0
20240318,175300,346625499,1172,1172,1172,1172,0
20240318,175200,346625499,1172,1172,1172,1172,0
20240318,175100,346625499,1172,1172,1172,1172,0
20240318,175000,346625499,1172,1172,1172,1172,0
20240318,174900,346625499,1172,1172,1172,1172,0
20240318,174800,346625499,1172,1172,1172,1172,0
20240318,174700,346625499,1172,1172,1172,1172,0
20240318,174600,346625499,1172,1172,1172,1172,0
20240318,174500,346625499,1172,1172,1172,1172,0
20240318,174400,346625499,1172,1172,1172,1172,0
20240318,174300,346625499,1172,1172,1172,1172,0
20240318,174200,346625499,1172,1172,1172,1172,0
20240318,174100,346625499,1172,1172,1172,1172,0
20240318,174000,346625499,1172,1172,1172,1172,0
20240318,173900,346625499,1172,1172,1172,1172,0
20240318,173800,346625499,1172,1172,1172,1172,0
20240318,173700,346625499,1172,1172,1172,1172,0
20240318,173600,346625499,1172,1172,1172,1172,0
20240318,173500,346625499,1172,1172,1172,1172,0
20240318,173400,346625499,1172,1172,1172,1172,5288
20240318,173300,346625499,1172,1172,1172,1172,0
20240318,173200,346625499,1172,1172,1172,1172,0
20240318,173100,346625499,1172,1172,1172,1172,0
20240318,173000,346625499,1172,1172,1172,1172,0
20240318,172900,346625499,1172,1172,1172,1172,0
20240318,172800,346625499,1172,1172,1172,1172,0
20240318,172700,346625499,1172,1172,1172,1172,0
20240318,172600,346625499,1172,1172,1172,1172,0
20240318,172500,346625499,1172,1172,1172,1172,0
20240318,172400,346625499,1172,1172,1172,1172,0
20240318,172300,346625499,1172,1172,1172,1172,0
20240318,172200,346625499,1172,1172,1172,1172,0
20240318,172100,346625499,1172,1172,1172,1172,0
20240318,172000,346625499,1172,1172,1172,1172,0
20240318,171900,346625499,1172,1172,1172,1172,0
20240318,171800,346625499,1172,1172,1172,1172,0
20240318,171700,346625499,1172,1172,1172,1172,0
20240318,171600,346625499,1172,1172,1172,1172,0
20240318,171500,346625499,1172,1172,1172,1172,0
20240318,171400,346625499,1172,1172,1172,1172,0
20240318,171300,346625499,1172,1172,1172,1172,0
20240318,171200,346625499,1172,1172,1172,1172,0
20240318,171100,346625499,1172,1172,1172,1172,0
20240318,171000,346625499,1172,1172,1172,1172,0
20240318,170900,346625499,1172,1172,1172,1172,0
20240318,170800,346625499,1172,1172,1172,1172,0
20240318,170700,346625499,1172,1172,1172,1172,0
20240318,170600,346625499,1172,1172,1172,1172,0
20240318,170500,346625499,1172,1172,1172,1172,0
20240318,170400,346625499,1172,1172,1172,1172,5288
20240318,170300,346625499,1172,1172,1172,1172,0
20240318,170200,346625499,1172,1172,1172,1172,0
20240318,170100,346625499,1172,1172,1172,1172,0
20240318,170000,346625499,1172,1172,1172,1172,0
20240318,165900,346625499,1172,1172,1172,1172,0
20240318,165800,346625499,1172,1172,1172,1172,0
20240318,165700,346625499,1172,1172,1172,1172,0
20240318,165600,346625499,1172,1172,1172,1172,0
20240318,165500,346625499,1172,1172,1172,1172,0
20240318,165400,346625499,1172,1172,1172,1172,0
20240318,165300,346625499,1172,1172,1172,1172,0
20240318,165200,346625499,1172,1172,1172,1172,0
20240318,165100,346625499,1172,1172,1172,1172,0
20240318,165000,346625499,1172,1172,1172,1172,0
20240318,164900,346625499,1172,1172,1172,1172,0
20240318,164800,346625499,1172,1172,1172,1172,0
20240318,164700,346625499,1172,1172,1172,1172,0
20240318,164600,346625499,1172,1172,1172,1172,0
20240318,164500,346625499,1172,1172,1172,1172,0
20240318,164400,346625499,1172,1172,1172,1172,0
20240318,164300,346625499,1172,1172,1172,1172,0
20240318,164200,346625499,1172,1172,1172,1172,0
20240318,164100,346625499,1172,1172,1172,1172,0
20240318,164000,346625499,1172,1172,1172,1172,0
20240318,163900,346625499,1172,1172,1172,1172,0
20240318,163800,346625499,1172,1172,1172,1172,0
20240318,163700,346625499,1172,1172,1172,1172,0
20240318,163600,346625499,1172,1172,1172,1172,0
20240318,163500,346625499,1172,1172,1172,1172,0
20240318,163400,346625499,1172,1172,1172,1172,5288
20240318,163300,346625499,1172,1172,1172,1172,0
20240318,163200,346625499,1172,1172,1172,1172,0
20240318,163100,346625499,1172,1172,1172,1172,0
20240318,163000,346625499,1172,1172,1172,1172,0
20240318,162900,346625499,1172,1172,1172,1172,0
20240318,162800,346625499,1172,1172,1172,1172,0
20240318,162700,346625499,1172,1172,1172,1172,0
20240318,162600,346625499,1172,1172,1172,1172,0
20240318,162500,346625499,1172,1172,1172,1172,0
20240318,162400,346625499,1172,1172,1172,1172,0
20240318,162300,346625499,1172,1172,1172,1172,0
20240318,162200,346625499,1172,1172,1172,1172,0
20240318,162100,346625499,1172,1172,1172,1172,0
20240318,162000,346625499,1172,1172,1172,1172,0
20240318,161900,346625499,1172,1172,1172,1172,0
20240318,161800,346625499,1172,1172,1172,1172,0
20240318,161700,346625499,1172,1172,1172,1172,0
20240318,161600,346625499,1172,1172,1172,1172,0
20240318,161500,346625499,1172,1172,1172,1172,0
20240318,161400,346625499,1172,1172,1172,1172,0
20240318,161300,346625499,1172,1172,1172,1172,0
20240318,161200,346625499,1172,1172,1172,1172,0
20240318,161100,346625499,1172,1172,1172,1172,0
20240318,161000,346625499,1172,1172,1172,1172,0
20240318,160900,346625499,1172,1172,1172,1172,0
20240318,160800,346625499,1172,1172,1172,1172,0
20240318,160700,346625499,1172,1172,1172,1172,0
20240318,160600,346625499,1172,1172,1172,1172,0
20240318,160500,346625499,1172,1172,1172,1172,0
20240318,160400,346625499,1172,1172,1172,1172,5288
20240318,160300,346625499,1172,1172,1172,1172,0
20240318,160200,346625499,1172,1172,1172,1172,0
20240318,160100,346625499,1172,1172,1172,1172,0
20240318,160000,346625499,1172,1172,1172,1172,0
20240318,155900,346625499,1172,1172,1172,1172,0
20240318,155800,346625499,1172,1172,1172,1172,0
20240318,155700,346625499,1172,1172,1172,1172,0
20240318,155600,346625499,1172,1172,1172,1172,0
20240318,155500,346625499,1172,1172,1172,1172,0
20240318,155400,346625499,1172,1172,1172,1172,0
20240318,155300,346625499,1172,1172,1172,1172,0
20240318,155200,346625499,1172,1172,1172,1172,0
20240318,155100,346625499,1172,1172,1172,1172,0
20240318,155000,346625499,1172,1172,1172,1172,0
20240318,154900,346625499,1172,1172,1172,1172,0
20240318,154800,346625499,1172,1172,1172,1172,0
20240318,154700,346625499,1172,1172,1172,1172,0
20240318,154600,346625499,1172,1172,1172,1172,0
20240318,154500,346625499,1172,1172,1172,1172,0
20240318,154400,346625499,1172,1172,1172,1172,0
20240318,154300,346625499,1172,1172,1172,1172,0
20240318,154200,346625499,1172,1172,1172,1172,0
20240318,154100,346625499,1172,1172,1172,1172,0
20240318,154000,346625499,1172,1172,1172,1172,0
20240318,153900,346625499,1172,1172,1172,1172,0
20240318,153800,346625499,1172,1172,1172,1172,0
20240318,153700,346625499,1172,1172,1172,1172,0
20240318,153600,346625499,1172,1172,1172,1172,0
20240318,153500,346625499,1172,1172,1172,1172,0
20240318,153400,346625499,1172,1172,1172,1172,5288
20240318,153300,346625499,1172,1172,1172,1172,0
20240318,153200,346625499,1172,1172,1172,1172,0
20240318,153100,346625499,1172,1172,1172,1172,0
20240318,153000,346625499,1172,1172,1172,1172,5288
20240318,152900,340427963,1177,1177,1177,1177,0
20240318,152800,340427963,1177,1177,1177,1177,0
20240318,152700,340427963,1177,1177,1177,1177,0
20240318,152600,340427963,1177,1177,1177,1177,0
20240318,152500,340427963,1177,1177,1177,1177,0
20240318,152400,340427963,1177,1177,1177,1177,0
20240318,152300,340427963,1177,1177,1177,1177,0
20240318,152200,340427963,1177,1177,1177,1177,0
20240318,152100,340427963,1177,1177,1177,1177,0
20240318,152000,340427963,1177,1177,1177,1177,0
20240318,151900,340427963,1177,1172,1180,1168,17902
20240318,151800,319444296,1173,1172,1173,1172,1889
20240318,151700,317228884,1173,1172,1173,1172,1440
20240318,151600,315541202,1172,1173,1173,1172,1159
20240318,151500,314182757,1173,1173,1173,1173,0
20240318,151400,314182757,1173,1173,1173,1173,108
20240318,151300,314056073,1173,1173,1173,1173,805
20240318,151200,313111808,1173,1172,1173,1172,202
20240318,151100,312875062,1173,1173,1173,1173,584
20240318,151000,312190030,1173,1173,1173,1173,10
20240318,150900,312178300,1173,1172,1173,1172,52
20240318,150800,312117354,1173,1173,1173,1173,2941
20240318,150700,308667561,1173,1173,1173,1173,5
20240318,150600,308661696,1173,1174,1174,1173,1871
20240318,150500,306465883,1174,1173,1174,1173,102
20240318,150400,306346235,1174,1173,1174,1173,222
20240318,150300,306085707,1174,1174,1174,1174,125
20240318,150200,305938957,1174,1173,1174,1173,581
20240318,150100,305256934,1174,1174,1174,1171,143
20240318,150000,305089461,1174,1174,1174,1174,0
20240318,145900,305089461,1174,1172,1174,1171,548
20240318,145800,304446663,1173,1172,1173,1171,12
20240318,145700,304432605,1173,1174,1174,1173,113
20240318,145600,304300040,1174,1174,1174,1174,90
20240318,145500,304194380,1174,1173,1174,1173,9
20240318,145400,304183821,1174,1174,1174,1174,420
20240318,145300,303690741,1174,1173,1174,1171,138
20240318,145200,303529131,1173,1173,1173,1170,5
20240318,145100,303523269,1174,1175,1175,1170,22810
20240318,145000,276807475,1176,1177,1177,1175,3168
20240318,144900,273081949,1177,1177,1177,1177,712
20240318,144800,272243925,1178,1178,1178,1178,0
20240318,144700,272243925,1178,1178,1178,1178,0
20240318,144600,272243925,1178,1177,1178,1177,8
20240318,144500,272234505,1178,1178,1178,1178,0
20240318,144400,272234505,1178,1178,1178,1178,0
20240318,144300,272234505,1178,1178,1178,1178,4
20240318,144200,272229793,1178,1177,1178,1177,35
20240318,144100,272188596,1177,1177,1177,1177,0
20240318,144000,272188596,1177,1177,1177,1177,0
20240318,143900,272188596,1177,1177,1177,1177,0
20240318,143800,272188596,1177,1176,1177,1175,97
20240318,143700,272074596,1177,1177,1177,1177,4
20240318,143600,272069888,1178,1175,1178,1175,283
20240318,143500,271737176,1176,1175,1176,1175,104
20240318,143400,271614972,1176,1176,1176,1176,15
20240318,143300,271597332,1176,1176,1176,1176,0
20240318,143200,271597332,1176,1176,1176,1176,20
20240318,143100,271573812,1176,1176,1176,1174,1986
20240318,143000,269242039,1176,1176,1176,1176,2
20240318,142900,269239687,1175,1175,1176,1175,207
20240318,142800,268996460,1175,1175,1175,1175,96
20240318,142700,268883660,1175,1175,1175,1175,11
20240318,142600,268870735,1175,1175,1175,1175,1590
20240318,142500,267002485,1175,1178,1178,1175,92
20240318,142400,266894343,1178,1178,1179,1178,66
20240318,142300,266816555,1178,1178,1178,1178,22
20240318,142200,266790639,1178,1178,1179,1175,3395
20240318,142100,262801327,1178,1178,1178,1178,0
20240318,142000,262801327,1178,1179,1179,1178,22
20240318,141900,262775403,1179,1179,1180,1178,1026
20240318,141800,261566753,1179,1179,1179,1179,11
20240318,141700,261553784,1179,1179,1179,1179,24
20240318,141600,261525488,1180,1180,1180,1180,1
20240318,141500,261524308,1179,1179,1179,1179,2
20240318,141400,261521950,1179,1179,1180,1179,7
20240318,141300,261513692,1180,1180,1180,1180,1
20240318,141200,261512512,1179,1179,1179,1179,3
20240318,141100,261508975,1179,1179,1180,1179,6
20240318,141000,261501899,1179,1179,1180,1179,305
20240318,140900,261142302,1178,1178,1178,1178,2
20240318,140800,261139946,1178,1178,1178,1178,0
20240318,140700,261139946,1178,1178,1178,1178,0
20240318,140600,261139946,1178,1178,1178,1178,2
20240318,140500,261137590,1178,1178,1178,1178,0
20240318,140400,261137590,1178,1178,1178,1178,0
20240318,140300,261137590,1178,1178,1178,1178,2
20240318,140200,261135234,1175,1175,1175,1175,0
20240318,140100,261135234,1175,1176,1176,1175,142
20240318,140000,260968382,1177,1179,1179,1177,2056
20240318,135900,258546384,1179,1179,1179,1179,119
20240318,135800,258406083,1179,1179,1179,1179,0
20240318,135700,258406083,1179,1179,1179,1179,18
20240318,135600,258384861,1178,1178,1178,1178,2
20240318,135500,258382505,1179,1179,1179,1179,100
20240318,135400,258264605,1179,1180,1180,1179,299
20240318,135300,257911985,1179,1179,1179,1179,22
20240318,135200,257886047,1180,1180,1180,1180,2
20240318,135100,257883687,1179,1179,1179,1179,20
20240318,135000,257860107,1180,1180,1180,1180,0
20240318,134900,257860107,1180,1180,1180,1180,2
20240318,134800,257857747,1175,1176,1176,1175,1353
20240318,134700,256267643,1176,1178,1178,1176,1047
20240318,134600,255035992,1178,1179,1179,1178,83
20240318,134500,254938178,1179,1179,1179,1179,0
20240318,134400,254938178,1179,1179,1180,1179,190
20240318,134300,254714163,1179,1179,1179,1179,0
20240318,134200,254714163,1179,1179,1179,1179,203
20240318,134100,254474826,1180,1180,1180,1180,20
20240318,134000,254451226,1180,1180,1180,1180,3
20240318,133900,254447686,1180,1180,1180,1180,0
20240318,133800,254447686,1180,1180,1180,1180,0
20240318,133700,254447686,1180,1180,1180,1180,4
20240318,133600,254442966,1180,1180,1180,1180,2502
20240318,133500,251490606,1179,1180,1180,1179,546
20240318,133400,250846375,1181,1181,1181,1181,0
20240318,133300,250846375,1181,1181,1181,1181,1000
20240318,133200,249665375,1184,1184,1184,1184,2
20240318,133100,249663007,1180,1180,1180,1180,0
20240318,133000,249663007,1180,1180,1180,1180,0
20240318,132900,249663007,1180,1180,1180,1180,0
20240318,132800,249663007,1180,1180,1180,1180,0
20240318,132700,249663007,1180,1180,1180,1180,0
20240318,132600,249663007,1180,1181,1181,1180,50
20240318,132500,249604005,1181,1181,1181,1181,0
20240318,132400,249604005,1181,1184,1185,1181,33
20240318,132300,249565016,1184,1186,1186,1184,27
20240318,132200,249532998,1187,1187,1187,1187,2
20240318,132100,249530624,1186,1186,1187,1185,57
20240318,132000,249463012,1187,1184,1187,1184,521
20240318,131900,248845255,1183,1180,1183,1180,4773
20240318,131800,243212978,1181,1184,1184,1181,2145
20240318,131700,240679222,1185,1185,1185,1185,90
20240318,131600,240572572,1184,1184,1184,1184,60
20240318,131500,240501532,1184,1184,1184,1184,0
20240318,131400,240501532,1184,1184,1184,1184,0
20240318,131300,240501532,1184,1182,1184,1182,36
20240318,131200,240458976,1183,1183,1183,1183,512
20240318,131100,239853280,1184,1184,1184,1184,0
20240318,131000,239853280,1184,1183,1184,1183,45
20240318,130900,239800043,1182,1182,1182,1182,82
20240318,130800,239703119,1182,1183,1183,1182,585
20240318,130700,239011593,1182,1183,1183,1182,33
20240318,130600,238972582,1183,1184,1184,1183,112
20240318,130500,238840032,1184,1184,1184,1184,14
20240318,130400,238823456,1184,1184,1184,1184,17
20240318,130300,238803328,1184,1184,1185,1184,68
20240318,130200,238722814,1184,1184,1184,1184,246
20240318,130100,238431550,1184,1185,1185,1184,111
20240318,130000,238300063,1185,1186,1186,1185,53
20240318,125900,238237233,1185,1186,1186,1185,7
20240318,125800,238228936,1185,1186,1186,1185,23
20240318,125700,238201666,1185,1185,1185,1185,1
20240318,125600,238200481,1186,1186,1186,1186,0
20240318,125500,238200481,1186,1186,1186,1186,2
20240318,125400,238198109,1185,1185,1185,1185,2
20240318,125300,238195739,1185,1186,1186,1185,19
20240318,125200,238173213,1186,1186,1186,1186,0
20240318,125100,238173213,1186,1186,1186,1186,4
20240318,125000,238168469,1186,1186,1187,1186,102
20240318,124900,238047493,1187,1187,1187,1187,2
20240318,124800,238045119,1185,1186,1187,1185,33
20240318,124700,238005986,1186,1186,1186,1186,1
20240318,124600,238004800,1187,1187,1187,1187,23
20240318,124500,237977499,1187,1185,1188,1185,139
20240318,124400,237812737,1186,1185,1186,1183,1146
20240318,124300,236456727,1183,1183,1183,1183,0
20240318,124200,236456727,1183,1183,1183,1183,6
20240318,124100,236449629,1182,1183,1183,1182,238
20240318,124000,236168311,1183,1184,1184,1183,6
20240318,123900,236161211,1185,1183,1185,1182,249
20240318,123800,235866785,1185,1185,1185,1185,4
20240318,123700,235862045,1186,1186,1187,1186,253
20240318,123600,235561796,1186,1186,1186,1182,593
20240318,123500,234860854,1186,1187,1187,1186,66
20240318,123400,234782518,1186,1187,1188,1186,347
20240318,123300,234370630,1187,1186,1187,1186,231
20240318,123200,234096662,1186,1183,1186,1183,4
20240318,123100,234091926,1184,1184,1184,1184,0
20240318,123000,234091926,1184,1184,1184,1184,0
20240318,122900,234091926,1184,1186,1186,1184,41
20240318,122800,234043302,1187,1187,1187,1187,0
20240318,122700,234043302,1187,1186,1187,1186,14
20240318,122600,234026696,1188,1188,1188,1188,0
20240318,122500,234026696,1188,1188,1188,1188,2
20240318,122400,234024320,1185,1188,1189,1185,1503
20240318,122300,232240257,1188,1188,1188,1188,0
20240318,122200,232240257,1188,1189,1189,1188,214
20240318,122100,231985815,1189,1188,1189,1188,4
20240318,122000,231981061,1189,1188,1189,1187,1026
20240318,121900,230762173,1188,1188,1189,1185,947
20240318,121800,229637154,1188,1186,1188,1186,666
20240318,121700,228846636,1186,1183,1186,1183,1821
20240318,121600,226691209,1176,1181,1183,1176,377
20240318,121500,226245905,1181,1181,1181,1181,0
20240318,121400,226245905,1181,1181,1181,1181,0
20240318,121300,226245905,1181,1174,1181,1173,404
20240318,121200,225771987,1181,1175,1181,1173,152
20240318,121100,225593639,1182,1177,1182,1173,3064
20240318,121000,221997541,1181,1178,1181,1176,1685
20240318,120900,220015459,1177,1183,1183,1177,1100
20240318,120800,218720111,1183,1182,1183,1178,1409
20240318,120700,217060242,1182,1182,1183,1182,1790
20240318,120600,214944461,1183,1183,1183,1183,2
20240318,120500,214942095,1182,1182,1182,1182,0
20240318,120400,214942095,1182,1182,1182,1182,100
20240318,120300,214823895,1182,1182,1182,1182,0
20240318,120200,214823895,1182,1182,1182,1182,0
20240318,120100,214823895,1182,1182,1182,1182,0
20240318,120000,214823895,1182,1182,1182,1182,1134
20240318,115900,213483507,1182,1182,1182,1182,846
20240318,115800,212483535,1182,1182,1182,1182,2
20240318,115700,212481171,1178,1181,1181,1178,2794
20240318,115600,209185477,1180,1180,1180,1180,0
20240318,115500,209185477,1180,1180,1180,1180,0
20240318,115400,209185477,1180,1181,1181,1180,2000
20240318,115300,206825473,1180,1180,1180,1180,0
20240318,115200,206825473,1180,1182,1182,1180,850
20240318,115100,205822461,1182,1181,1182,1181,3213
20240318,115000,202027766,1180,1180,1181,1180,6
20240318,114900,202020685,1180,1180,1180,1180,2957
20240318,114800,198531425,1180,1180,1180,1180,4700
20240318,114700,192985425,1180,1180,1180,1180,0
20240318,114600,192985425,1180,1180,1180,1180,0
20240318,114500,192985425,1180,1179,1180,1179,3
20240318,114400,192981887,1180,1180,1180,1180,300
20240318,114300,192627887,1180,1176,1180,1176,400
20240318,114200,192157479,1176,1175,1176,1175,1502
20240318,114100,190392627,1175,1175,1175,1175,51
20240318,114000,190332702,1175,1175,1175,1175,0
20240318,113900,190332702,1175,1175,1175,1175,503
20240318,113800,189741677,1174,1175,1175,1174,414
20240318,113700,189255534,1176,1176,1176,1176,49
20240318,113600,189197910,1176,1176,1176,1176,98
20240318,113500,189082662,1175,1175,1175,1175,0
20240318,113400,189082662,1175,1176,1176,1175,6
20240318,113300,189075609,1180,1180,1180,1180,10
20240318,113200,189063809,1180,1180,1180,1180,30
20240318,113100,189028409,1180,1180,1180,1180,0
20240318,113000,189028409,1180,1179,1180,1179,1117
20240318,112900,187710365,1180,1180,1180,1180,10
20240318,112800,187698565,1180,1173,1180,1173,7207
20240318,112700,179244740,1173,1174,1174,1172,2781
20240318,112600,175982629,1173,1174,1174,1173,2000
20240318,112500,173636627,1173,1174,1174,1173,3000
20240318,112400,170117539,1175,1175,1180,1175,302
20240318,112300,169762679,1175,1175,1175,1175,100
20240318,112200,169645179,1175,1176,1176,1175,320
20240318,112100,169268861,1176,1176,1176,1173,6223
20240318,112000,161966472,1176,1176,1176,1176,46
20240318,111900,161912376,1176,1176,1176,1176,261
20240318,111800,161605440,1177,1178,1178,1177,302
20240318,111700,161249686,1178,1178,1178,1178,74
20240318,111600,161162514,1180,1178,1180,1178,30
20240318,111500,161127170,1177,1177,1177,1177,0
20240318,111400,161127170,1177,1177,1177,1177,46
20240318,111300,161073028,1178,1178,1178,1178,1
20240318,111200,161071850,1178,1178,1178,1178,3
20240318,111100,161068316,1178,1175,1178,1175,325
20240318,111000,160686435,1175,1175,1175,1174,1012
20240318,110900,159497337,1176,1176,1176,1176,1
20240318,110800,159496161,1177,1177,1177,1177,1
20240318,110700,159494984,1177,1177,1177,1177,757
20240318,110600,158603995,1173,1173,1173,1173,0
20240318,110500,158603995,1173,1173,1173,1173,0
20240318,110400,158603995,1173,1174,1174,1173,438
20240318,110300,158090213,1173,1176,1176,1173,1538
20240318,110200,156284113,1176,1177,1177,1176,32
20240318,110100,156246464,1178,1177,1178,1177,116
20240318,110000,156109836,1178,1181,1182,1178,671
20240318,105900,155319310,1181,1181,1181,1181,500
20240318,105800,154728810,1181,1181,1181,1181,0
20240318,105700,154728810,1181,1180,1181,1180,1003
20240318,105600,153545268,1178,1180,1180,1178,1360
20240318,105500,151943186,1180,1180,1180,1180,0
20240318,105400,151943186,1180,1178,1180,1178,192
20240318,105300,151717006,1178,1178,1178,1178,0
20240318,105200,151717006,1178,1178,1178,1178,0
20240318,105100,151717006,1178,1178,1178,1178,0
20240318,105000,151717006,1178,1178,1178,1178,0
20240318,104900,151717006,1178,1177,1178,1177,13
20240318,104800,151701703,1177,1176,1177,1176,40
20240318,104700,151654658,1176,1178,1178,1176,505
20240318,104600,151060175,1178,1178,1178,1178,945
20240318,104500,149946965,1178,1178,1178,1178,376
20240318,104400,149504037,1178,1177,1178,1177,2005
20240318,104300,147142412,1177,1177,1177,1177,307
20240318,104200,146781073,1178,1178,1178,1178,2
20240318,104100,146778717,1177,1177,1177,1177,1144
20240318,104000,145432229,1177,1177,1177,1177,200
20240318,103900,145196829,1173,1177,1177,1173,218
20240318,103800,144941101,1174,1176,1176,1173,65
20240318,103700,144864780,1173,1176,1176,1173,568
20240318,103600,144198257,1177,1177,1177,1177,36
20240318,103500,144155885,1177,1176,1177,1176,3
20240318,103400,144152355,1176,1177,1177,1176,60
20240318,103300,144081775,1174,1174,1174,1174,74
20240318,103200,143994899,1173,1177,1177,1173,220
20240318,103100,143736759,1177,1177,1177,1177,1
20240318,103000,143735582,1177,1177,1177,1177,30
20240318,102900,143700272,1177,1173,1177,1173,2
20240318,102800,143697922,1177,1177,1177,1177,9
20240318,102700,143687329,1178,1176,1178,1176,89
20240318,102600,143582633,1172,1172,1172,1172,200
20240318,102500,143348233,1171,1171,1171,1171,0
20240318,102400,143348233,1171,1173,1173,1171,1843
20240318,102300,141190037,1173,1174,1174,1173,13
20240318,102200,141174786,1176,1178,1178,1176,1144
20240318,102100,139827626,1180,1180,1180,1180,5
20240318,102000,139821726,1180,1180,1180,1180,0
20240318,101900,139821726,1180,1180,1180,1180,300
20240318,101800,139467726,1180,1179,1180,1179,336
20240318,101700,139071280,1171,1181,1181,1171,2403
20240318,101600,136242327,1181,1181,1181,1181,0
20240318,101500,136242327,1181,1180,1181,1180,2235
20240318,101400,133604881,1180,1175,1180,1171,3435
20240318,101300,129578997,1180,1175,1181,1175,246
20240318,101200,129288607,1180,1174,1181,1174,2730
20240318,101100,126080696,1174,1174,1174,1174,22
20240318,101000,126054868,1175,1181,1181,1175,580
20240318,100900,125372098,1181,1181,1181,1181,148
20240318,100800,125197310,1181,1181,1181,1181,200
20240318,100700,124961110,1181,1181,1181,1179,142
20240318,100600,124793440,1181,1181,1181,1181,76
20240318,100500,124703684,1182,1168,1184,1168,5018
20240318,100400,118806976,1168,1167,1168,1166,20
20240318,100300,118783634,1168,1168,1168,1166,208
20240318,100200,118540918,1169,1169,1169,1169,2
20240318,100100,118538580,1169,1165,1169,1164,105
20240318,100000,118416333,1164,1165,1169,1164,6753
20240318,095900,110549086,1165,1166,1166,1165,725
20240318,095800,109704438,1169,1169,1169,1169,90
20240318,095700,109599228,1169,1170,1170,1169,1066
20240318,095600,108352148,1170,1170,1170,1170,0
20240318,095500,108352148,1170,1167,1170,1165,3980
20240318,095400,103714748,1171,1171,1171,1171,9
20240318,095300,103704209,1165,1172,1172,1165,105
20240318,095200,103581450,1172,1170,1172,1165,2470
20240318,095100,100699922,1175,1175,1175,1175,12
20240318,095000,100685822,1175,1175,1175,1175,2
20240318,094900,100683472,1174,1176,1176,1166,1168
20240318,094800,99320470,1170,1170,1170,1170,47
20240318,094700,99265480,1170,1170,1170,1165,202
20240318,094600,99030084,1168,1165,1168,1161,5974
20240318,094500,92079071,1169,1169,1170,1165,5807
20240318,094400,85303268,1169,1170,1170,1169,3422
20240318,094300,81300473,1170,1170,1171,1170,799
20240318,094200,80365424,1170,1174,1174,1170,10766
20240318,094100,67763687,1174,1174,1174,1174,253
20240318,094000,67466665,1172,1173,1174,1172,1090
20240318,093900,66189005,1174,1173,1174,1173,1045
20240318,093800,64963212,1174,1174,1174,1173,113
20240318,093700,64830551,1174,1174,1174,1174,990
20240318,093600,63668291,1174,1174,1174,1174,900
20240318,093500,62611691,1174,1174,1179,1174,121
20240318,093400,62469632,1172,1174,1174,1172,8200
20240318,093300,52853810,1174,1180,1180,1174,1664
20240318,093200,50899576,1180,1180,1180,1180,0
20240318,093100,50899576,1180,1180,1180,1180,0
20240318,093000,50899576,1180,1180,1180,1180,86
20240318,092900,50798096,1184,1184,1184,1184,0
20240318,092800,50798096,1184,1180,1184,1177,4306
20240318,092700,45704213,1180,1184,1184,1180,119
20240318,092600,45563393,1184,1184,1184,1184,0
20240318,092500,45563393,1184,1184,1184,1184,7
20240318,092400,45555105,1185,1185,1185,1185,0
20240318,092300,45555105,1185,1185,1185,1185,10
20240318,092200,45543255,1185,1185,1185,1185,0
20240318,092100,45543255,1185,1186,1186,1185,52
20240318,092000,45481585,1187,1187,1187,1187,4
20240318,091900,45476837,1190,1181,1190,1181,6014
20240318,091800,38339886,1181,1179,1181,1173,307
20240318,091700,37977925,1173,1174,1174,1173,1310
20240318,091600,36441275,1173,1181,1181,1173,25
20240318,091500,36411852,1181,1181,1181,1179,81
20240318,091400,36316325,1181,1176,1181,1176,4
20240318,091300,36311606,1175,1170,1175,1170,5423
20240318,091200,29963922,1170,1171,1171,1170,2670
20240318,091100,26839702,1175,1175,1175,1171,6886
20240318,091000,18770869,1175,1177,1177,1175,1866
20240318,090900,16576866,1177,1179,1179,1177,164
20240318,090800,16383583,1180,1181,1181,1180,1129
20240318,090700,15051348,1181,1182,1182,1181,827
20240318,090600,14073857,1182,1182,1182,1181,3091
20240318,090500,10421296,1183,1183,1183,1183,0
20240318,090400,10421296,1183,1183,1183,1183,26
20240318,090300,10390538,1183,1184,1184,1183,1006
20240318,090200,9200435,1184,1187,1187,1184,952
20240318,090100,8070709,1187,1187,1187,1186,861
20240318,090000,7048916,1187,1190,1190,1187,5933