KissMeData/018000/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185700,6809698754,1125,1125,1125,1125,52936
20240328,185600,6809698754,1125,1125,1125,1125,0
20240328,185500,6809698754,1125,1125,1125,1125,0
20240328,185400,6809698754,1125,1125,1125,1125,0
20240328,185300,6809698754,1125,1125,1125,1125,0
20240328,185200,6809698754,1125,1125,1125,1125,0
20240328,185100,6809698754,1125,1125,1125,1125,0
20240328,185000,6809698754,1125,1125,1125,1125,0
20240328,184900,6809698754,1125,1125,1125,1125,0
20240328,184800,6809698754,1125,1125,1125,1125,0
20240328,184700,6809698754,1125,1125,1125,1125,0
20240328,184600,6809698754,1125,1125,1125,1125,0
20240328,184500,6809698754,1125,1125,1125,1125,0
20240328,184400,6809698754,1125,1125,1125,1125,0
20240328,184300,6809698754,1125,1125,1125,1125,0
20240328,184200,6809698754,1125,1125,1125,1125,0
20240328,184100,6809698754,1125,1125,1125,1125,0
20240328,184000,6809698754,1125,1125,1125,1125,0
20240328,183900,6809698754,1125,1125,1125,1125,0
20240328,183800,6809698754,1125,1125,1125,1125,0
20240328,183700,6809698754,1125,1125,1125,1125,0
20240328,183600,6809698754,1125,1125,1125,1125,0
20240328,183500,6809698754,1125,1125,1125,1125,0
20240328,183400,6809698754,1125,1125,1125,1125,0
20240328,183300,6809698754,1125,1125,1125,1125,0
20240328,183200,6809698754,1125,1125,1125,1125,0
20240328,183100,6809698754,1125,1125,1125,1125,0
20240328,183000,6809698754,1125,1125,1125,1125,0
20240328,182900,6809698754,1125,1125,1125,1125,0
20240328,182800,6809698754,1125,1125,1125,1125,0
20240328,182700,6809698754,1125,1125,1125,1125,52936
20240328,182600,6809698754,1125,1125,1125,1125,0
20240328,182500,6809698754,1125,1125,1125,1125,0
20240328,182400,6809698754,1125,1125,1125,1125,0
20240328,182300,6809698754,1125,1125,1125,1125,0
20240328,182200,6809698754,1125,1125,1125,1125,0
20240328,182100,6809698754,1125,1125,1125,1125,0
20240328,182000,6809698754,1125,1125,1125,1125,0
20240328,181900,6809698754,1125,1125,1125,1125,0
20240328,181800,6809698754,1125,1125,1125,1125,0
20240328,181700,6809698754,1125,1125,1125,1125,0
20240328,181600,6809698754,1125,1125,1125,1125,0
20240328,181500,6809698754,1125,1125,1125,1125,0
20240328,181400,6809698754,1125,1125,1125,1125,0
20240328,181300,6809698754,1125,1125,1125,1125,0
20240328,181200,6809698754,1125,1125,1125,1125,0
20240328,181100,6809698754,1125,1125,1125,1125,0
20240328,181000,6809698754,1125,1125,1125,1125,0
20240328,180900,6809698754,1125,1125,1125,1125,0
20240328,180800,6809698754,1125,1125,1125,1125,0
20240328,180700,6809698754,1125,1125,1125,1125,0
20240328,180600,6809698754,1125,1125,1125,1125,0
20240328,180500,6809698754,1125,1125,1125,1125,0
20240328,180400,6809698754,1125,1125,1125,1125,0
20240328,180300,6809698754,1125,1125,1125,1125,0
20240328,180200,6809698754,1125,1125,1125,1125,0
20240328,180100,6809698754,1125,1125,1125,1125,0
20240328,180000,6809698754,1125,1125,1125,1125,0
20240328,175900,6809698754,1125,1125,1125,1125,0
20240328,175800,6809698754,1125,1125,1125,1125,0
20240328,175700,6809698754,1125,1125,1125,1125,52936
20240328,175600,6809698754,1125,1125,1125,1125,0
20240328,175500,6809698754,1125,1125,1125,1125,0
20240328,175400,6809698754,1125,1125,1125,1125,0
20240328,175300,6809698754,1125,1125,1125,1125,0
20240328,175200,6809698754,1125,1125,1125,1125,0
20240328,175100,6809698754,1125,1125,1125,1125,0
20240328,175000,6809698754,1125,1125,1125,1125,0
20240328,174900,6809698754,1125,1125,1125,1125,0
20240328,174800,6809698754,1125,1125,1125,1125,0
20240328,174700,6809698754,1125,1125,1125,1125,0
20240328,174600,6809698754,1125,1125,1125,1125,0
20240328,174500,6809698754,1125,1125,1125,1125,0
20240328,174400,6809698754,1125,1125,1125,1125,0
20240328,174300,6809698754,1125,1125,1125,1125,0
20240328,174200,6809698754,1125,1125,1125,1125,0
20240328,174100,6809698754,1125,1125,1125,1125,0
20240328,174000,6809698754,1125,1125,1125,1125,0
20240328,173900,6809698754,1125,1125,1125,1125,0
20240328,173800,6809698754,1125,1125,1125,1125,0
20240328,173700,6809698754,1125,1125,1125,1125,0
20240328,173600,6809698754,1125,1125,1125,1125,0
20240328,173500,6809698754,1125,1125,1125,1125,0
20240328,173400,6809698754,1125,1125,1125,1125,0
20240328,173300,6809698754,1125,1125,1125,1125,0
20240328,173200,6809698754,1125,1125,1125,1125,0
20240328,173100,6809698754,1125,1125,1125,1125,0
20240328,173000,6809698754,1125,1125,1125,1125,0
20240328,172900,6809698754,1125,1125,1125,1125,0
20240328,172800,6809698754,1125,1125,1125,1125,0
20240328,172700,6809698754,1125,1125,1125,1125,52936
20240328,172600,6809698754,1125,1125,1125,1125,0
20240328,172500,6809698754,1125,1125,1125,1125,0
20240328,172400,6809698754,1125,1125,1125,1125,0
20240328,172300,6809698754,1125,1125,1125,1125,0
20240328,172200,6809698754,1125,1125,1125,1125,0
20240328,172100,6809698754,1125,1125,1125,1125,0
20240328,172000,6809698754,1125,1125,1125,1125,0
20240328,171900,6809698754,1125,1125,1125,1125,0
20240328,171800,6809698754,1125,1125,1125,1125,0
20240328,171700,6809698754,1125,1125,1125,1125,0
20240328,171600,6809698754,1125,1125,1125,1125,0
20240328,171500,6809698754,1125,1125,1125,1125,0
20240328,171400,6809698754,1125,1125,1125,1125,0
20240328,171300,6809698754,1125,1125,1125,1125,0
20240328,171200,6809698754,1125,1125,1125,1125,0
20240328,171100,6809698754,1125,1125,1125,1125,0
20240328,171000,6809698754,1125,1125,1125,1125,0
20240328,170900,6809698754,1125,1125,1125,1125,0
20240328,170800,6809698754,1125,1125,1125,1125,0
20240328,170700,6809698754,1125,1125,1125,1125,0
20240328,170600,6809698754,1125,1125,1125,1125,0
20240328,170500,6809698754,1125,1125,1125,1125,0
20240328,170400,6809698754,1125,1125,1125,1125,0
20240328,170300,6809698754,1125,1125,1125,1125,0
20240328,170200,6809698754,1125,1125,1125,1125,0
20240328,170100,6809698754,1125,1125,1125,1125,0
20240328,170000,6809698754,1125,1125,1125,1125,0
20240328,165900,6809698754,1125,1125,1125,1125,0
20240328,165800,6809698754,1125,1125,1125,1125,0
20240328,165700,6809698754,1125,1125,1125,1125,52936
20240328,165600,6809698754,1125,1125,1125,1125,0
20240328,165500,6809698754,1125,1125,1125,1125,0
20240328,165400,6809698754,1125,1125,1125,1125,0
20240328,165300,6809698754,1125,1125,1125,1125,0
20240328,165200,6809698754,1125,1125,1125,1125,0
20240328,165100,6809698754,1125,1125,1125,1125,0
20240328,165000,6809698754,1125,1125,1125,1125,0
20240328,164900,6809698754,1125,1125,1125,1125,0
20240328,164800,6809698754,1125,1125,1125,1125,0
20240328,164700,6809698754,1125,1125,1125,1125,0
20240328,164600,6809698754,1125,1125,1125,1125,0
20240328,164500,6809698754,1125,1125,1125,1125,0
20240328,164400,6809698754,1125,1125,1125,1125,0
20240328,164300,6809698754,1125,1125,1125,1125,0
20240328,164200,6809698754,1125,1125,1125,1125,0
20240328,164100,6809698754,1125,1125,1125,1125,0
20240328,164000,6809698754,1125,1125,1125,1125,0
20240328,163900,6809698754,1125,1125,1125,1125,0
20240328,163800,6809698754,1125,1125,1125,1125,0
20240328,163700,6809698754,1125,1125,1125,1125,0
20240328,163600,6809698754,1125,1125,1125,1125,0
20240328,163500,6809698754,1125,1125,1125,1125,0
20240328,163400,6809698754,1125,1125,1125,1125,0
20240328,163300,6809698754,1125,1125,1125,1125,0
20240328,163200,6809698754,1125,1125,1125,1125,0
20240328,163100,6809698754,1125,1125,1125,1125,0
20240328,163000,6809698754,1125,1125,1125,1125,0
20240328,162900,6809698754,1125,1125,1125,1125,0
20240328,162800,6809698754,1125,1125,1125,1125,0
20240328,162700,6809698754,1125,1125,1125,1125,52936
20240328,162600,6809698754,1125,1125,1125,1125,0
20240328,162500,6809698754,1125,1125,1125,1125,0
20240328,162400,6809698754,1125,1125,1125,1125,0
20240328,162300,6809698754,1125,1125,1125,1125,0
20240328,162200,6809698754,1125,1125,1125,1125,0
20240328,162100,6809698754,1125,1125,1125,1125,0
20240328,162000,6809698754,1125,1125,1125,1125,0
20240328,161900,6809698754,1125,1125,1125,1125,0
20240328,161800,6809698754,1125,1125,1125,1125,0
20240328,161700,6809698754,1125,1125,1125,1125,0
20240328,161600,6809698754,1125,1125,1125,1125,0
20240328,161500,6809698754,1125,1125,1125,1125,0
20240328,161400,6809698754,1125,1125,1125,1125,0
20240328,161300,6809698754,1125,1125,1125,1125,0
20240328,161200,6809698754,1125,1125,1125,1125,0
20240328,161100,6809698754,1125,1125,1125,1125,0
20240328,161000,6809698754,1125,1125,1125,1125,0
20240328,160900,6809698754,1125,1125,1125,1125,0
20240328,160800,6809698754,1125,1125,1125,1125,0
20240328,160700,6809698754,1125,1125,1125,1125,0
20240328,160600,6809698754,1125,1125,1125,1125,0
20240328,160500,6809698754,1125,1125,1125,1125,0
20240328,160400,6809698754,1125,1125,1125,1125,0
20240328,160300,6809698754,1125,1125,1125,1125,0
20240328,160200,6809698754,1125,1125,1125,1125,0
20240328,160100,6809698754,1125,1125,1125,1125,0
20240328,160000,6809698754,1125,1125,1125,1125,0
20240328,155900,6809698754,1125,1125,1125,1125,0
20240328,155800,6809698754,1125,1125,1125,1125,0
20240328,155700,6809698754,1125,1125,1125,1125,52936
20240328,155600,6809698754,1125,1125,1125,1125,0
20240328,155500,6809698754,1125,1125,1125,1125,0
20240328,155400,6809698754,1125,1125,1125,1125,0
20240328,155300,6809698754,1125,1125,1125,1125,0
20240328,155200,6809698754,1125,1125,1125,1125,0
20240328,155100,6809698754,1125,1125,1125,1125,0
20240328,155000,6809698754,1125,1125,1125,1125,0
20240328,154900,6809698754,1125,1125,1125,1125,0
20240328,154800,6809698754,1125,1125,1125,1125,0
20240328,154700,6809698754,1125,1125,1125,1125,0
20240328,154600,6809698754,1125,1125,1125,1125,0
20240328,154500,6809698754,1125,1125,1125,1125,0
20240328,154400,6809698754,1125,1125,1125,1125,0
20240328,154300,6809698754,1125,1125,1125,1125,0
20240328,154200,6809698754,1125,1125,1125,1125,0
20240328,154100,6809698754,1125,1125,1125,1125,0
20240328,154000,6809698754,1125,1125,1125,1125,0
20240328,153900,6809698754,1125,1125,1125,1125,0
20240328,153800,6809698754,1125,1125,1125,1125,0
20240328,153700,6809698754,1125,1125,1125,1125,0
20240328,153600,6809698754,1125,1125,1125,1125,0
20240328,153500,6809698754,1125,1125,1125,1125,0
20240328,153400,6809698754,1125,1125,1125,1125,0
20240328,153300,6809698754,1125,1125,1125,1125,0
20240328,153200,6809698754,1125,1125,1125,1125,0
20240328,153100,6809698754,1125,1125,1125,1125,0
20240328,153000,6809698754,1125,1125,1125,1125,52936
20240328,152900,6750145754,1110,1110,1110,1110,0
20240328,152800,6750145754,1110,1110,1110,1110,0
20240328,152700,6750145754,1110,1110,1110,1110,0
20240328,152600,6750145754,1110,1110,1110,1110,0
20240328,152500,6750145754,1110,1110,1110,1110,0
20240328,152400,6750145754,1110,1110,1110,1110,0
20240328,152300,6750145754,1110,1110,1110,1110,0
20240328,152200,6750145754,1110,1110,1110,1110,0
20240328,152100,6750145754,1110,1110,1110,1110,0
20240328,152000,6750145754,1110,1110,1110,1110,0
20240328,151900,6750145754,1110,1111,1112,1110,13770
20240328,151800,6734850666,1112,1112,1113,1112,6449
20240328,151700,6727676143,1113,1112,1114,1112,5724
20240328,151600,6721307151,1113,1112,1113,1112,6786
20240328,151500,6713761066,1112,1114,1114,1112,10710
20240328,151400,6701838362,1114,1114,1114,1113,3955
20240328,151300,6697432592,1115,1113,1115,1113,274
20240328,151200,6697127596,1113,1114,1114,1113,4951
20240328,151100,6691614564,1114,1113,1115,1112,2302
20240328,151000,6689050524,1113,1115,1115,1112,1764
20240328,150900,6687087168,1115,1112,1115,1112,13009
20240328,150800,6672601060,1112,1111,1112,1111,1956
20240328,150700,6670426725,1111,1112,1112,1111,467
20240328,150600,6669907868,1112,1112,1112,1111,919
20240328,150500,6668886758,1112,1112,1112,1112,100
20240328,150400,6668775558,1112,1112,1113,1112,1071
20240328,150300,6667584605,1111,1113,1113,1111,2787
20240328,150200,6664485481,1113,1113,1113,1113,672
20240328,150100,6663737545,1112,1112,1113,1111,539
20240328,150000,6663138068,1112,1112,1112,1112,1498
20240328,145900,6661472292,1112,1112,1112,1112,538
20240328,145800,6660874036,1112,1113,1113,1112,1506
20240328,145700,6659199363,1112,1112,1113,1112,1426
20240328,145600,6657613646,1112,1112,1113,1112,1285
20240328,145500,6656184725,1113,1111,1113,1111,2446
20240328,145400,6653464810,1112,1112,1112,1111,6084
20240328,145300,6646701623,1112,1113,1113,1112,768
20240328,145200,6645847253,1112,1112,1112,1112,1924
20240328,145100,6643707765,1112,1113,1113,1112,2153
20240328,145000,6641312006,1112,1112,1112,1112,2092
20240328,144900,6638985702,1112,1112,1112,1111,6712
20240328,144800,6631521960,1112,1113,1113,1112,1407
20240328,144700,6629957343,1113,1113,1113,1112,1106
20240328,144600,6628727140,1113,1115,1115,1113,3332
20240328,144500,6625018556,1113,1116,1116,1113,160
20240328,144400,6624840002,1113,1115,1115,1113,18380
20240328,144300,6604362879,1116,1116,1116,1116,112
20240328,144200,6604237887,1116,1117,1117,1116,46
20240328,144100,6604186539,1118,1117,1118,1117,282
20240328,144000,6603871543,1116,1116,1116,1116,22
20240328,143900,6603846991,1117,1117,1117,1117,69
20240328,143800,6603769918,1115,1115,1115,1114,2308
20240328,143700,6601197072,1115,1114,1115,1114,2794
20240328,143600,6598084026,1114,1115,1115,1114,161
20240328,143500,6597904631,1115,1117,1117,1115,463
20240328,143400,6597388221,1117,1117,1117,1117,12
20240328,143300,6597374817,1118,1119,1119,1118,431
20240328,143200,6596892652,1119,1119,1119,1119,12
20240328,143100,6596879224,1119,1116,1119,1116,3276
20240328,143000,6593222636,1114,1115,1116,1114,1907
20240328,142900,6591097588,1115,1115,1115,1115,1
20240328,142800,6591096473,1120,1120,1120,1119,9180
20240328,142700,6580823937,1120,1120,1120,1120,102
20240328,142600,6580709697,1120,1119,1120,1119,12
20240328,142500,6580696258,1119,1119,1119,1119,45
20240328,142400,6580645903,1119,1116,1119,1116,6684
20240328,142300,6573169219,1116,1116,1116,1115,6557
20240328,142200,6565856197,1116,1116,1116,1115,916
20240328,142100,6564834814,1118,1118,1118,1118,269
20240328,142000,6564534072,1115,1115,1118,1115,375
20240328,141900,6564115793,1115,1120,1120,1115,1475
20240328,141800,6562470639,1121,1119,1121,1115,594
20240328,141700,6561807354,1121,1122,1122,1120,14
20240328,141600,6561791660,1117,1123,1123,1116,1242
20240328,141500,6560401570,1123,1119,1123,1115,4243
20240328,141400,6555662997,1119,1118,1119,1118,79
20240328,141300,6555574646,1117,1119,1119,1117,245
20240328,141200,6555300707,1124,1121,1124,1121,4582
20240328,141100,6550162029,1117,1117,1117,1117,1
20240328,141000,6550160912,1116,1121,1121,1116,2825
20240328,140900,6546999250,1121,1118,1121,1116,3887
20240328,140800,6542658228,1118,1121,1121,1118,2174
20240328,140700,6540225590,1121,1123,1123,1120,4424
20240328,140600,6535262118,1124,1127,1127,1123,3167
20240328,140500,6531702805,1127,1128,1128,1123,6258
20240328,140400,6524672054,1131,1113,1131,1113,15556
20240328,140300,6507173968,1113,1122,1122,1113,10422
20240328,140200,6495560566,1119,1119,1123,1119,1001
20240328,140100,6494440443,1119,1119,1124,1119,4437
20240328,140000,6489465037,1119,1120,1120,1119,2
20240328,135900,6489462798,1120,1116,1120,1116,407
20240328,135800,6489008562,1120,1120,1120,1120,0
20240328,135700,6489008562,1120,1115,1120,1115,29497
20240328,135600,6456071186,1115,1113,1115,1113,526
20240328,135500,6455485746,1115,1115,1115,1115,401
20240328,135400,6455038631,1115,1114,1115,1114,1270
20240328,135300,6453622862,1114,1114,1114,1113,879
20240328,135200,6452644423,1113,1113,1113,1113,1702
20240328,135100,6450750097,1113,1117,1117,1112,1512
20240328,135000,6449067129,1114,1117,1117,1114,105
20240328,134900,6448949976,1117,1117,1117,1117,16
20240328,134800,6448932104,1119,1119,1119,1113,435
20240328,134700,6448445363,1119,1115,1119,1112,3189
20240328,134600,6444892788,1120,1120,1120,1120,22
20240328,134500,6444868148,1121,1119,1121,1113,4837
20240328,134400,6439477481,1119,1119,1119,1115,5677
20240328,134300,6433133323,1119,1123,1126,1119,8893
20240328,134200,6423161378,1125,1130,1130,1121,5021
20240328,134100,6417513552,1125,1120,1132,1120,12578
20240328,134000,6403334195,1120,1120,1120,1120,17
20240328,133900,6403315155,1120,1118,1120,1118,102
20240328,133800,6403201115,1120,1121,1121,1120,542
20240328,133700,6402594035,1121,1115,1121,1115,6517
20240328,133600,6395303541,1115,1115,1115,1115,951
20240328,133500,6394243176,1120,1120,1120,1120,19
20240328,133400,6394221896,1120,1117,1120,1117,3022
20240328,133300,6390839007,1112,1117,1117,1112,3696
20240328,133200,6386721465,1116,1116,1116,1116,955
20240328,133100,6385655685,1117,1118,1119,1117,1458
20240328,133000,6384024548,1115,1119,1119,1115,98
20240328,132900,6383915246,1119,1114,1119,1114,2052
20240328,132800,6381627284,1114,1115,1115,1111,10778
20240328,132700,6369648881,1115,1116,1116,1115,1674
20240328,132600,6367782102,1115,1118,1118,1115,3807
20240328,132500,6363532573,1118,1116,1118,1115,1921
20240328,132400,6361386185,1116,1121,1121,1116,1505
20240328,132300,6359702244,1121,1128,1128,1121,21612
20240328,132200,6335412846,1128,1128,1129,1128,1307
20240328,132100,6333938291,1128,1126,1128,1125,1290
20240328,132000,6332485557,1128,1121,1128,1121,8310
20240328,131900,6323123833,1121,1125,1125,1121,161
20240328,131800,6322943080,1126,1118,1126,1115,5693
20240328,131700,6316578712,1118,1121,1121,1118,5126
20240328,131600,6310838165,1120,1121,1122,1120,2980
20240328,131500,6307498212,1121,1128,1128,1121,6203
20240328,131400,6300521514,1128,1128,1128,1123,3271
20240328,131300,6296842255,1125,1130,1130,1125,2783
20240328,131200,6293705915,1128,1129,1134,1128,1804
20240328,131100,6291669716,1129,1132,1135,1129,5910
20240328,131000,6284973858,1132,1139,1139,1132,8319
20240328,130900,6275517603,1138,1138,1141,1137,14202
20240328,130800,6259343943,1138,1133,1140,1130,9209
20240328,130700,6248896498,1129,1139,1142,1129,30228
20240328,130600,6214567002,1142,1126,1150,1118,127381
20240328,130500,6069876884,1125,1118,1125,1118,28777
20240328,130400,6037581749,1118,1119,1119,1117,863
20240328,130300,6036616486,1119,1118,1119,1118,2053
20240328,130200,6034319714,1111,1117,1119,1111,4658
20240328,130100,6029112413,1117,1108,1117,1108,6378
20240328,130000,6022032834,1109,1113,1113,1109,2486
20240328,125900,6019273867,1113,1115,1115,1112,1769
20240328,125800,6017304232,1116,1116,1118,1116,8418
20240328,125700,6007899432,1116,1115,1117,1115,4564
20240328,125600,6002805217,1115,1110,1115,1110,12250
20240328,125500,5989159004,1110,1109,1112,1108,619
20240328,125400,5988471582,1108,1108,1108,1108,26
20240328,125300,5988442774,1108,1108,1108,1108,904
20240328,125200,5987441142,1108,1108,1108,1108,1261
20240328,125100,5986043954,1108,1106,1108,1106,1860
20240328,125000,5983983145,1104,1104,1104,1104,235
20240328,124900,5983723705,1104,1104,1104,1104,0
20240328,124800,5983723705,1104,1102,1104,1102,4766
20240328,124700,5978463081,1102,1104,1104,1102,2577
20240328,124600,5975621723,1102,1102,1102,1102,147
20240328,124500,5975459729,1104,1104,1104,1104,110
20240328,124400,5975338289,1102,1101,1102,1101,2
20240328,124300,5975336086,1101,1104,1104,1101,296
20240328,124200,5975009317,1104,1104,1104,1101,8595
20240328,124100,5965536293,1105,1105,1107,1105,592
20240328,124000,5964881949,1105,1108,1108,1105,248
20240328,123900,5964607870,1105,1108,1108,1104,7346
20240328,123800,5956484667,1109,1112,1112,1108,1195
20240328,123700,5955159314,1112,1112,1114,1108,8086
20240328,123600,5946187377,1112,1112,1113,1112,205
20240328,123500,5945959416,1112,1110,1112,1110,438
20240328,123400,5945472400,1112,1110,1112,1110,7383
20240328,123300,5937277230,1109,1109,1109,1107,1034
20240328,123200,5936130976,1110,1109,1110,1109,3347
20240328,123100,5932417153,1107,1107,1109,1105,1669
20240328,123000,5930571397,1107,1106,1108,1106,1427
20240328,122900,5928993041,1105,1106,1106,1105,1800
20240328,122800,5927003141,1107,1106,1107,1105,558
20240328,122700,5926386362,1106,1107,1107,1106,104
20240328,122600,5926271235,1107,1107,1107,1107,912
20240328,122500,5925261651,1107,1105,1107,1105,2525
20240328,122400,5922470014,1105,1105,1105,1104,1874
20240328,122300,5920399517,1105,1104,1106,1104,1500
20240328,122200,5918742261,1104,1105,1105,1104,1439
20240328,122100,5917152725,1105,1106,1107,1105,1173
20240328,122000,5915855585,1107,1107,1107,1107,723
20240328,121900,5915055224,1107,1109,1109,1107,951
20240328,121800,5914002276,1109,1109,1109,1109,0
20240328,121700,5914002276,1109,1107,1109,1107,159
20240328,121600,5913826243,1107,1110,1110,1106,1567
20240328,121500,5912091665,1109,1109,1109,1109,51
20240328,121400,5912035106,1110,1112,1112,1110,226
20240328,121300,5911784104,1113,1112,1113,1110,86
20240328,121200,5911688557,1112,1112,1112,1112,4836
20240328,121100,5906310925,1112,1112,1112,1112,31
20240328,121000,5906276453,1112,1110,1112,1110,3
20240328,120900,5906273119,1110,1110,1111,1110,1008
20240328,120800,5905153301,1110,1110,1110,1110,21
20240328,120700,5905129991,1109,1109,1109,1109,456
20240328,120600,5904624287,1109,1109,1109,1109,2
20240328,120500,5904622069,1109,1108,1109,1108,834
20240328,120400,5903697421,1109,1108,1109,1108,635
20240328,120300,5902993828,1109,1108,1109,1108,2
20240328,120200,5902991611,1107,1108,1108,1107,1099
20240328,120100,5901773969,1109,1112,1112,1109,11378
20240328,120000,5889145779,1113,1112,1113,1112,1156
20240328,115900,5887859822,1112,1112,1112,1112,574
20240328,115800,5887221534,1112,1113,1113,1112,237
20240328,115700,5886957980,1113,1115,1115,1112,8056
20240328,115600,5877985561,1114,1116,1116,1114,909
20240328,115500,5876971212,1116,1117,1120,1116,11568
20240328,115400,5864037384,1117,1111,1117,1111,17917
20240328,115300,5844093379,1112,1108,1112,1108,797
20240328,115200,5843207151,1108,1107,1112,1107,8635
20240328,115100,5833619268,1105,1107,1107,1102,782
20240328,115000,5832754770,1107,1102,1107,1102,2615
20240328,114900,5829864954,1102,1102,1102,1100,588
20240328,114800,5829217113,1101,1101,1101,1101,84
20240328,114700,5829124629,1101,1101,1101,1101,57
20240328,114600,5829061872,1101,1102,1108,1101,7703
20240328,114500,5820556661,1104,1101,1104,1101,1266
20240328,114400,5819162323,1104,1103,1104,1103,875
20240328,114300,5818197055,1103,1098,1103,1098,244
20240328,114200,5817928611,1096,1100,1100,1096,4610
20240328,114100,5812862500,1100,1104,1104,1100,4270
20240328,114000,5808150594,1104,1105,1105,1104,3970
20240328,113900,5803767134,1104,1104,1107,1104,752
20240328,113800,5802936896,1107,1104,1107,1104,3374
20240328,113700,5799211997,1104,1109,1109,1104,731
20240328,113600,5798403462,1108,1109,1109,1108,1034
20240328,113500,5797257521,1109,1107,1109,1104,1724
20240328,113400,5795347804,1108,1104,1108,1104,4534
20240328,113300,5790335803,1104,1104,1105,1104,1498
20240328,113200,5788681789,1104,1105,1105,1104,468
20240328,113100,5788165105,1105,1105,1105,1105,126
20240328,113000,5788025875,1105,1105,1105,1105,233
20240328,112900,5787768410,1105,1100,1105,1100,56
20240328,112800,5787706788,1105,1105,1105,1100,196
20240328,112700,5787490310,1105,1105,1105,1104,907
20240328,112600,5786488090,1105,1096,1105,1095,8777
20240328,112500,5776845674,1098,1098,1098,1095,419
20240328,112400,5776386551,1098,1098,1098,1095,1705
20240328,112300,5774519552,1097,1095,1098,1095,3598
20240328,112200,5770576158,1094,1097,1097,1091,10356
20240328,112100,5759258350,1098,1099,1099,1094,5456
20240328,112000,5753282592,1099,1095,1100,1095,1942
20240328,111900,5751156040,1095,1101,1101,1095,2274
20240328,111800,5748664802,1101,1097,1101,1096,528
20240328,111700,5748085648,1101,1102,1102,1097,13
20240328,111600,5748071374,1101,1101,1102,1095,4596
20240328,111500,5743032206,1102,1102,1102,1102,3
20240328,111400,5743028900,1102,1096,1102,1096,1931
20240328,111300,5740912500,1096,1104,1104,1096,9140
20240328,111200,5730868939,1104,1104,1104,1103,205
20240328,111100,5730642620,1104,1102,1104,1101,1364
20240328,111000,5729137041,1103,1096,1103,1096,3590
20240328,110900,5725194477,1096,1101,1103,1096,6736
20240328,110800,5717795208,1101,1102,1102,1100,5023
20240328,110700,5712268154,1102,1102,1103,1100,368
20240328,110600,5711862615,1103,1102,1103,1100,1799
20240328,110500,5709880147,1102,1097,1102,1097,7818
20240328,110400,5701299158,1097,1098,1101,1096,5633
20240328,110300,5695119359,1102,1103,1103,1102,140
20240328,110200,5694964979,1097,1099,1103,1097,2445
20240328,110100,5692278928,1104,1106,1106,1098,16454
20240328,110000,5674169393,1103,1107,1107,1103,7912
20240328,105900,5665426933,1107,1105,1107,1105,2822
20240328,105800,5662305903,1106,1103,1106,1103,3163
20240328,105700,5658812845,1105,1105,1105,1104,2606
20240328,105600,5655935769,1105,1104,1105,1103,7388
20240328,105500,5647778942,1104,1104,1104,1103,3410
20240328,105400,5644014324,1104,1103,1104,1102,1505
20240328,105300,5642355625,1102,1102,1104,1102,5648
20240328,105200,5636131145,1101,1103,1103,1101,1965
20240328,105100,5633966323,1103,1105,1105,1103,3026
20240328,105000,5630626727,1105,1103,1106,1103,514
20240328,104900,5630058698,1103,1102,1107,1101,2773
20240328,104800,5627002087,1107,1104,1107,1102,4783
20240328,104700,5621720516,1106,1106,1106,1104,1986
20240328,104600,5619526317,1106,1106,1107,1106,3101
20240328,104500,5616096205,1107,1111,1111,1107,5924
20240328,104400,5609534061,1107,1110,1112,1107,1699
20240328,104300,5607648969,1113,1114,1114,1111,313
20240328,104200,5607300948,1114,1111,1115,1111,1553
20240328,104100,5605574741,1115,1114,1115,1111,4880
20240328,104000,5600139248,1115,1114,1115,1114,4021
20240328,103900,5595658443,1115,1106,1115,1106,6792
20240328,103800,5588125016,1106,1101,1106,1100,35472
20240328,103700,5549069844,1101,1103,1103,1100,7523
20240328,103600,5540787824,1103,1103,1103,1101,745
20240328,103500,5539967041,1103,1101,1103,1101,1374
20240328,103400,5538453989,1101,1101,1108,1100,20281
20240328,103300,5516128055,1108,1110,1110,1101,13060
20240328,103200,5501692965,1109,1114,1115,1109,4571
20240328,103100,5496611887,1115,1116,1116,1114,3260
20240328,103000,5492976750,1116,1115,1116,1114,2238
20240328,102900,5490480448,1116,1114,1116,1114,3412
20240328,102800,5486678453,1115,1114,1116,1114,1202
20240328,102700,5485338378,1114,1118,1118,1113,1881
20240328,102600,5483243040,1118,1118,1118,1115,4444
20240328,102500,5478282146,1118,1118,1119,1116,4191
20240328,102400,5473600662,1119,1121,1123,1118,1633
20240328,102300,5471768711,1122,1122,1124,1116,1967
20240328,102200,5469565715,1121,1115,1121,1115,2811
20240328,102100,5466420235,1116,1114,1116,1113,3489
20240328,102000,5462533056,1115,1111,1115,1111,2058
20240328,101900,5460244965,1116,1112,1116,1105,32110
20240328,101800,5424581909,1114,1116,1116,1112,4486
20240328,101700,5419578643,1117,1119,1119,1117,3473
20240328,101600,5415695673,1119,1120,1123,1119,7914
20240328,101500,5406820203,1120,1129,1129,1120,23437
20240328,101400,5380435500,1131,1132,1135,1128,10363
20240328,101300,5368711122,1129,1117,1132,1110,39744
20240328,101200,5324078089,1112,1120,1129,1109,56341
20240328,101100,5260941769,1117,1104,1117,1100,31078
20240328,101000,5226603591,1100,1105,1110,1100,23775
20240328,100900,5200382457,1105,1111,1112,1105,39003
20240328,100800,5157085039,1111,1120,1120,1111,43007
20240328,100700,5109149259,1120,1115,1129,1115,22185
20240328,100600,5084262907,1115,1131,1132,1108,47320
20240328,100500,5031249598,1131,1138,1138,1131,7215
20240328,100400,5023082274,1139,1138,1139,1132,13266
20240328,100300,5008024686,1139,1147,1150,1128,16524
20240328,100200,4989282254,1150,1137,1153,1136,34768
20240328,100100,4949423658,1137,1142,1142,1137,4208
20240328,100000,4944623246,1143,1136,1144,1130,28401
20240328,095900,4912398026,1135,1145,1145,1135,5621
20240328,095800,4905993559,1145,1146,1147,1142,14409
20240328,095700,4889508191,1148,1146,1148,1140,12372
20240328,095600,4875364539,1146,1128,1151,1128,56344
20240328,095500,4811056839,1128,1121,1130,1118,18429
20240328,095400,4790335913,1118,1118,1125,1116,26875
20240328,095300,4760233138,1118,1117,1125,1115,12993
20240328,095200,4745707224,1116,1124,1132,1115,51990
20240328,095100,4687393409,1119,1135,1135,1114,103771
20240328,095000,4570807565,1138,1145,1145,1134,65769
20240328,094900,4495810981,1145,1145,1147,1140,19922
20240328,094800,4473043148,1147,1144,1149,1142,61243
20240328,094700,4402959619,1145,1154,1155,1143,62212
20240328,094600,4331645342,1149,1142,1161,1137,155829
20240328,094500,4153211275,1141,1190,1190,1141,229192
20240328,094400,3886010308,1186,1187,1196,1185,52919
20240328,094300,3823149917,1186,1201,1202,1186,67829
20240328,094200,3742199745,1200,1189,1219,1184,151158
20240328,094100,3561394146,1183,1181,1192,1180,114540
20240328,094000,3425689058,1181,1220,1220,1181,176357
20240328,093900,3214029941,1220,1229,1229,1217,222119
20240328,093800,2942579382,1229,1202,1229,1200,297522
20240328,093700,2581469195,1202,1207,1260,1202,730479
20240328,093600,1684140401,1205,1141,1210,1140,597360
20240328,093500,982141821,1142,1150,1150,1125,274434
20240328,093400,668290707,1119,1119,1119,1119,0
20240328,093300,668290707,1119,1119,1119,1119,0
20240328,093200,668290707,1119,1088,1119,1085,117801
20240328,093100,538076087,1087,1099,1105,1084,50987
20240328,093000,482240767,1092,1090,1106,1090,108288
20240328,092900,363157410,1091,1080,1095,1080,33212
20240328,092800,327017972,1089,1055,1090,1052,79545
20240328,092700,242010452,1054,1047,1054,1044,27914
20240328,092600,212700312,1046,1045,1046,1043,5813
20240328,092500,206626369,1046,1046,1047,1046,1833
20240328,092400,204708981,1047,1047,1047,1046,1773
20240328,092300,202852707,1049,1047,1049,1047,1883
20240328,092200,200879240,1049,1046,1049,1046,1448
20240328,092100,199363204,1049,1049,1050,1046,4078
20240328,092000,195084391,1049,1048,1049,1045,583
20240328,091900,194474700,1049,1050,1051,1048,11492
20240328,091800,182418676,1050,1046,1050,1046,2269
20240328,091700,180039526,1049,1047,1049,1045,2905
20240328,091600,177003007,1046,1054,1056,1046,5066
20240328,091500,171678543,1057,1052,1057,1045,20743
20240328,091400,149816020,1051,1048,1051,1047,24731
20240328,091300,123879479,1049,1042,1050,1040,22522
20240328,091200,100338226,1040,1042,1043,1039,2384
20240328,091100,97857415,1043,1035,1043,1032,32171
20240328,091000,64420839,1030,1035,1035,1030,4062
20240328,090900,60218898,1035,1035,1038,1035,3077
20240328,090800,57033671,1031,1036,1037,1031,5538
20240328,090700,51294739,1036,1032,1036,1030,5415
20240328,090600,45710998,1030,1021,1037,1021,17172
20240328,090500,28082290,1021,1017,1022,1017,7375
20240328,090400,20562334,1018,1019,1019,1018,1725
20240328,090300,18806037,1020,1018,1020,1018,15792
20240328,090200,2715942,1018,1015,1018,1015,271
20240328,090100,2440665,1015,1018,1018,1015,276
20240328,090000,2160510,1018,1018,1020,1015,2122