KissMeData/019490/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185800,1983209049,1216,1216,1216,1216,15163
20240329,185700,1983209049,1216,1216,1216,1216,0
20240329,185600,1983209049,1216,1216,1216,1216,0
20240329,185500,1983209049,1216,1216,1216,1216,0
20240329,185400,1983209049,1216,1216,1216,1216,0
20240329,185300,1983209049,1216,1216,1216,1216,0
20240329,185200,1983209049,1216,1216,1216,1216,0
20240329,185100,1983209049,1216,1216,1216,1216,0
20240329,185000,1983209049,1216,1216,1216,1216,0
20240329,184900,1983209049,1216,1216,1216,1216,0
20240329,184800,1983209049,1216,1216,1216,1216,0
20240329,184700,1983209049,1216,1216,1216,1216,0
20240329,184600,1983209049,1216,1216,1216,1216,0
20240329,184500,1983209049,1216,1216,1216,1216,0
20240329,184400,1983209049,1216,1216,1216,1216,0
20240329,184300,1983209049,1216,1216,1216,1216,0
20240329,184200,1983209049,1216,1216,1216,1216,0
20240329,184100,1983209049,1216,1216,1216,1216,0
20240329,184000,1983209049,1216,1216,1216,1216,0
20240329,183900,1983209049,1216,1216,1216,1216,0
20240329,183800,1983209049,1216,1216,1216,1216,0
20240329,183700,1983209049,1216,1216,1216,1216,0
20240329,183600,1983209049,1216,1216,1216,1216,0
20240329,183500,1983209049,1216,1216,1216,1216,0
20240329,183400,1983209049,1216,1216,1216,1216,0
20240329,183300,1983209049,1216,1216,1216,1216,0
20240329,183200,1983209049,1216,1216,1216,1216,0
20240329,183100,1983209049,1216,1216,1216,1216,0
20240329,183000,1983209049,1216,1216,1216,1216,0
20240329,182900,1983209049,1216,1216,1216,1216,0
20240329,182800,1983209049,1216,1216,1216,1216,15163
20240329,182700,1983209049,1216,1216,1216,1216,0
20240329,182600,1983209049,1216,1216,1216,1216,0
20240329,182500,1983209049,1216,1216,1216,1216,0
20240329,182400,1983209049,1216,1216,1216,1216,0
20240329,182300,1983209049,1216,1216,1216,1216,0
20240329,182200,1983209049,1216,1216,1216,1216,0
20240329,182100,1983209049,1216,1216,1216,1216,0
20240329,182000,1983209049,1216,1216,1216,1216,0
20240329,181900,1983209049,1216,1216,1216,1216,0
20240329,181800,1983209049,1216,1216,1216,1216,0
20240329,181700,1983209049,1216,1216,1216,1216,0
20240329,181600,1983209049,1216,1216,1216,1216,0
20240329,181500,1983209049,1216,1216,1216,1216,0
20240329,181400,1983209049,1216,1216,1216,1216,0
20240329,181300,1983209049,1216,1216,1216,1216,0
20240329,181200,1983209049,1216,1216,1216,1216,0
20240329,181100,1983209049,1216,1216,1216,1216,0
20240329,181000,1983209049,1216,1216,1216,1216,0
20240329,180900,1983209049,1216,1216,1216,1216,0
20240329,180800,1983209049,1216,1216,1216,1216,0
20240329,180700,1983209049,1216,1216,1216,1216,0
20240329,180600,1983209049,1216,1216,1216,1216,0
20240329,180500,1983209049,1216,1216,1216,1216,0
20240329,180400,1983209049,1216,1216,1216,1216,0
20240329,180300,1983209049,1216,1216,1216,1216,0
20240329,180200,1983209049,1216,1216,1216,1216,0
20240329,180100,1983209049,1216,1216,1216,1216,0
20240329,180000,1983209049,1216,1216,1216,1216,0
20240329,175900,1983209049,1216,1216,1216,1216,0
20240329,175800,1983209049,1216,1216,1216,1216,15163
20240329,175700,1983209049,1216,1216,1216,1216,0
20240329,175600,1983209049,1216,1216,1216,1216,0
20240329,175500,1983209049,1216,1216,1216,1216,0
20240329,175400,1983209049,1216,1216,1216,1216,0
20240329,175300,1983209049,1216,1216,1216,1216,0
20240329,175200,1983209049,1216,1216,1216,1216,0
20240329,175100,1983209049,1216,1216,1216,1216,0
20240329,175000,1983209049,1216,1216,1216,1216,0
20240329,174900,1983209049,1216,1216,1216,1216,0
20240329,174800,1983209049,1216,1216,1216,1216,0
20240329,174700,1983209049,1216,1216,1216,1216,0
20240329,174600,1983209049,1216,1216,1216,1216,0
20240329,174500,1983209049,1216,1216,1216,1216,0
20240329,174400,1983209049,1216,1216,1216,1216,0
20240329,174300,1983209049,1216,1216,1216,1216,0
20240329,174200,1983209049,1216,1216,1216,1216,0
20240329,174100,1983209049,1216,1216,1216,1216,0
20240329,174000,1983209049,1216,1216,1216,1216,0
20240329,173900,1983209049,1216,1216,1216,1216,0
20240329,173800,1983209049,1216,1216,1216,1216,0
20240329,173700,1983209049,1216,1216,1216,1216,0
20240329,173600,1983209049,1216,1216,1216,1216,0
20240329,173500,1983209049,1216,1216,1216,1216,0
20240329,173400,1983209049,1216,1216,1216,1216,0
20240329,173300,1983209049,1216,1216,1216,1216,0
20240329,173200,1983209049,1216,1216,1216,1216,0
20240329,173100,1983209049,1216,1216,1216,1216,0
20240329,173000,1983209049,1216,1216,1216,1216,0
20240329,172900,1983209049,1216,1216,1216,1216,0
20240329,172800,1983209049,1216,1216,1216,1216,15163
20240329,172700,1983209049,1216,1216,1216,1216,0
20240329,172600,1983209049,1216,1216,1216,1216,0
20240329,172500,1983209049,1216,1216,1216,1216,0
20240329,172400,1983209049,1216,1216,1216,1216,0
20240329,172300,1983209049,1216,1216,1216,1216,0
20240329,172200,1983209049,1216,1216,1216,1216,0
20240329,172100,1983209049,1216,1216,1216,1216,0
20240329,172000,1983209049,1216,1216,1216,1216,0
20240329,171900,1983209049,1216,1216,1216,1216,0
20240329,171800,1983209049,1216,1216,1216,1216,0
20240329,171700,1983209049,1216,1216,1216,1216,0
20240329,171600,1983209049,1216,1216,1216,1216,0
20240329,171500,1983209049,1216,1216,1216,1216,0
20240329,171400,1983209049,1216,1216,1216,1216,0
20240329,171300,1983209049,1216,1216,1216,1216,0
20240329,171200,1983209049,1216,1216,1216,1216,0
20240329,171100,1983209049,1216,1216,1216,1216,0
20240329,171000,1983209049,1216,1216,1216,1216,0
20240329,170900,1983209049,1216,1216,1216,1216,0
20240329,170800,1983209049,1216,1216,1216,1216,0
20240329,170700,1983209049,1216,1216,1216,1216,0
20240329,170600,1983209049,1216,1216,1216,1216,0
20240329,170500,1983209049,1216,1216,1216,1216,0
20240329,170400,1983209049,1216,1216,1216,1216,0
20240329,170300,1983209049,1216,1216,1216,1216,0
20240329,170200,1983209049,1216,1216,1216,1216,0
20240329,170100,1983209049,1216,1216,1216,1216,0
20240329,170000,1983209049,1216,1216,1216,1216,0
20240329,165900,1983209049,1216,1216,1216,1216,0
20240329,165800,1983209049,1216,1216,1216,1216,15163
20240329,165700,1983209049,1216,1216,1216,1216,0
20240329,165600,1983209049,1216,1216,1216,1216,0
20240329,165500,1983209049,1216,1216,1216,1216,0
20240329,165400,1983209049,1216,1216,1216,1216,0
20240329,165300,1983209049,1216,1216,1216,1216,0
20240329,165200,1983209049,1216,1216,1216,1216,0
20240329,165100,1983209049,1216,1216,1216,1216,0
20240329,165000,1983209049,1216,1216,1216,1216,0
20240329,164900,1983209049,1216,1216,1216,1216,0
20240329,164800,1983209049,1216,1216,1216,1216,0
20240329,164700,1983209049,1216,1216,1216,1216,0
20240329,164600,1983209049,1216,1216,1216,1216,0
20240329,164500,1983209049,1216,1216,1216,1216,0
20240329,164400,1983209049,1216,1216,1216,1216,0
20240329,164300,1983209049,1216,1216,1216,1216,0
20240329,164200,1983209049,1216,1216,1216,1216,0
20240329,164100,1983209049,1216,1216,1216,1216,0
20240329,164000,1983209049,1216,1216,1216,1216,0
20240329,163900,1983209049,1216,1216,1216,1216,0
20240329,163800,1983209049,1216,1216,1216,1216,0
20240329,163700,1983209049,1216,1216,1216,1216,0
20240329,163600,1983209049,1216,1216,1216,1216,0
20240329,163500,1983209049,1216,1216,1216,1216,0
20240329,163400,1983209049,1216,1216,1216,1216,0
20240329,163300,1983209049,1216,1216,1216,1216,0
20240329,163200,1983209049,1216,1216,1216,1216,0
20240329,163100,1983209049,1216,1216,1216,1216,0
20240329,163000,1983209049,1216,1216,1216,1216,0
20240329,162900,1983209049,1216,1216,1216,1216,0
20240329,162800,1983209049,1216,1216,1216,1216,15163
20240329,162700,1983209049,1216,1216,1216,1216,0
20240329,162600,1983209049,1216,1216,1216,1216,0
20240329,162500,1983209049,1216,1216,1216,1216,0
20240329,162400,1983209049,1216,1216,1216,1216,0
20240329,162300,1983209049,1216,1216,1216,1216,0
20240329,162200,1983209049,1216,1216,1216,1216,0
20240329,162100,1983209049,1216,1216,1216,1216,0
20240329,162000,1983209049,1216,1216,1216,1216,0
20240329,161900,1983209049,1216,1216,1216,1216,0
20240329,161800,1983209049,1216,1216,1216,1216,0
20240329,161700,1983209049,1216,1216,1216,1216,0
20240329,161600,1983209049,1216,1216,1216,1216,0
20240329,161500,1983209049,1216,1216,1216,1216,0
20240329,161400,1983209049,1216,1216,1216,1216,0
20240329,161300,1983209049,1216,1216,1216,1216,0
20240329,161200,1983209049,1216,1216,1216,1216,0
20240329,161100,1983209049,1216,1216,1216,1216,0
20240329,161000,1983209049,1216,1216,1216,1216,0
20240329,160900,1983209049,1216,1216,1216,1216,0
20240329,160800,1983209049,1216,1216,1216,1216,0
20240329,160700,1983209049,1216,1216,1216,1216,0
20240329,160600,1983209049,1216,1216,1216,1216,0
20240329,160500,1983209049,1216,1216,1216,1216,0
20240329,160400,1983209049,1216,1216,1216,1216,0
20240329,160300,1983209049,1216,1216,1216,1216,0
20240329,160200,1983209049,1216,1216,1216,1216,0
20240329,160100,1983209049,1216,1216,1216,1216,0
20240329,160000,1983209049,1216,1216,1216,1216,0
20240329,155900,1983209049,1216,1216,1216,1216,0
20240329,155800,1983209049,1216,1216,1216,1216,15163
20240329,155700,1983209049,1216,1216,1216,1216,0
20240329,155600,1983209049,1216,1216,1216,1216,0
20240329,155500,1983209049,1216,1216,1216,1216,0
20240329,155400,1983209049,1216,1216,1216,1216,0
20240329,155300,1983209049,1216,1216,1216,1216,0
20240329,155200,1983209049,1216,1216,1216,1216,0
20240329,155100,1983209049,1216,1216,1216,1216,0
20240329,155000,1983209049,1216,1216,1216,1216,0
20240329,154900,1983209049,1216,1216,1216,1216,0
20240329,154800,1983209049,1216,1216,1216,1216,0
20240329,154700,1983209049,1216,1216,1216,1216,0
20240329,154600,1983209049,1216,1216,1216,1216,0
20240329,154500,1983209049,1216,1216,1216,1216,0
20240329,154400,1983209049,1216,1216,1216,1216,0
20240329,154300,1983209049,1216,1216,1216,1216,0
20240329,154200,1983209049,1216,1216,1216,1216,0
20240329,154100,1983209049,1216,1216,1216,1216,0
20240329,154000,1983209049,1216,1216,1216,1216,0
20240329,153900,1983209049,1216,1216,1216,1216,0
20240329,153800,1983209049,1216,1216,1216,1216,0
20240329,153700,1983209049,1216,1216,1216,1216,0
20240329,153600,1983209049,1216,1216,1216,1216,0
20240329,153500,1983209049,1216,1216,1216,1216,0
20240329,153400,1983209049,1216,1216,1216,1216,0
20240329,153300,1983209049,1216,1216,1216,1216,0
20240329,153200,1983209049,1216,1216,1216,1216,0
20240329,153100,1983209049,1216,1216,1216,1216,0
20240329,153000,1983209049,1216,1216,1216,1216,15163
20240329,152900,1964770841,1201,1201,1201,1201,0
20240329,152800,1964770841,1201,1201,1201,1201,0
20240329,152700,1964770841,1201,1201,1201,1201,0
20240329,152600,1964770841,1201,1201,1201,1201,0
20240329,152500,1964770841,1201,1201,1201,1201,0
20240329,152400,1964770841,1201,1201,1201,1201,0
20240329,152300,1964770841,1201,1201,1201,1201,0
20240329,152200,1964770841,1201,1201,1201,1201,0
20240329,152100,1964770841,1201,1201,1201,1201,0
20240329,152000,1964770841,1201,1201,1201,1201,0
20240329,151900,1964770841,1201,1204,1207,1201,3911
20240329,151800,1960067808,1204,1204,1204,1203,113
20240329,151700,1959931786,1204,1204,1204,1204,1
20240329,151600,1959930582,1207,1207,1207,1207,0
20240329,151500,1959930582,1207,1207,1207,1207,0
20240329,151400,1959930582,1207,1206,1207,1205,1081
20240329,151300,1958626041,1207,1207,1209,1207,21
20240329,151200,1958600692,1213,1213,1213,1213,0
20240329,151100,1958600692,1213,1207,1214,1207,1485
20240329,151000,1956806328,1213,1214,1215,1213,145
20240329,150900,1956630223,1223,1212,1223,1204,142
20240329,150800,1956458139,1207,1207,1207,1207,613
20240329,150700,1955718248,1207,1208,1208,1207,200
20240329,150600,1955476778,1208,1208,1210,1208,203
20240329,150500,1955231550,1208,1208,1208,1208,118
20240329,150400,1955089006,1208,1209,1209,1208,208
20240329,150300,1954837692,1208,1208,1208,1208,1
20240329,150200,1954836484,1219,1219,1219,1219,0
20240329,150100,1954836484,1219,1208,1219,1208,393
20240329,150000,1954358961,1208,1207,1208,1207,287
20240329,145900,1954012267,1208,1208,1208,1208,0
20240329,145800,1954012267,1208,1208,1208,1208,707
20240329,145700,1953158211,1207,1207,1207,1207,2335
20240329,145600,1950339866,1207,1207,1208,1207,214
20240329,145500,1950081567,1207,1207,1207,1207,173
20240329,145400,1949872756,1206,1206,1206,1206,0
20240329,145300,1949872756,1206,1206,1206,1206,0
20240329,145200,1949872756,1206,1206,1206,1206,100
20240329,145100,1949752156,1206,1206,1206,1206,902
20240329,145000,1948664344,1203,1204,1209,1203,2930
20240329,144900,1945139251,1205,1205,1205,1205,0
20240329,144800,1945139251,1205,1200,1205,1200,2473
20240329,144700,1942163835,1199,1199,1199,1199,434
20240329,144600,1941643469,1202,1202,1202,1202,0
20240329,144500,1941643469,1202,1202,1202,1202,790
20240329,144400,1940693889,1202,1202,1202,1202,1003
20240329,144300,1939488283,1202,1199,1203,1199,1307
20240329,144200,1937917653,1199,1199,1199,1199,2506
20240329,144100,1934912959,1199,1198,1199,1198,521
20240329,144000,1934288307,1198,1198,1198,1198,4
20240329,143900,1934283515,1198,1198,1198,1198,1
20240329,143800,1934282317,1200,1200,1200,1200,73
20240329,143700,1934194717,1200,1198,1200,1198,959
20240329,143600,1933045429,1198,1198,1198,1198,0
20240329,143500,1933045429,1198,1198,1198,1197,967
20240329,143400,1931887844,1200,1200,1200,1200,0
20240329,143300,1931887844,1200,1198,1200,1198,3
20240329,143200,1931884246,1199,1199,1199,1199,0
20240329,143100,1931884246,1199,1198,1199,1198,49
20240329,143000,1931825503,1196,1196,1196,1196,0
20240329,142900,1931825503,1196,1197,1197,1196,250
20240329,142800,1931526434,1197,1197,1197,1197,26
20240329,142700,1931495312,1196,1196,1196,1196,2
20240329,142600,1931492920,1195,1195,1195,1195,0
20240329,142500,1931492920,1195,1195,1195,1195,1
20240329,142400,1931491725,1198,1198,1198,1198,19
20240329,142300,1931468963,1195,1195,1195,1195,8
20240329,142200,1931459403,1193,1193,1193,1193,0
20240329,142100,1931459403,1193,1193,1193,1193,300
20240329,142000,1931101503,1193,1193,1193,1193,77
20240329,141900,1931009642,1193,1193,1193,1193,50
20240329,141800,1930949992,1193,1193,1194,1193,14
20240329,141700,1930933284,1193,1198,1198,1193,7371
20240329,141600,1922122119,1198,1198,1200,1198,1711
20240329,141500,1920071453,1198,1198,1198,1198,747
20240329,141400,1919176547,1198,1200,1200,1198,854
20240329,141300,1918153206,1198,1199,1199,1198,61
20240329,141200,1918080074,1198,1198,1198,1198,0
20240329,141100,1918080074,1198,1197,1198,1196,103
20240329,141000,1917956783,1199,1199,1199,1199,0
20240329,140900,1917956783,1199,1196,1199,1196,13
20240329,140800,1917941203,1196,1197,1197,1196,1191
20240329,140700,1916516450,1197,1199,1199,1197,2285
20240329,140600,1913780213,1199,1199,1199,1199,817
20240329,140500,1912800630,1200,1200,1200,1199,6
20240329,140400,1912793433,1200,1199,1200,1199,3
20240329,140300,1912789834,1203,1203,1203,1203,0
20240329,140200,1912789834,1203,1201,1203,1201,200
20240329,140100,1912549238,1200,1200,1200,1200,0
20240329,140000,1912549238,1200,1199,1200,1197,502
20240329,135900,1911948126,1204,1204,1204,1204,0
20240329,135800,1911948126,1204,1198,1204,1198,4
20240329,135700,1911943322,1210,1205,1210,1197,1401
20240329,135600,1910255131,1208,1200,1208,1200,1006
20240329,135500,1909043708,1201,1201,1201,1201,2
20240329,135400,1909041306,1201,1200,1201,1200,43
20240329,135300,1908989666,1200,1201,1201,1200,852
20240329,135200,1907967016,1205,1205,1205,1205,0
20240329,135100,1907967016,1205,1205,1205,1205,0
20240329,135000,1907967016,1205,1205,1205,1205,0
20240329,134900,1907967016,1205,1204,1205,1203,7
20240329,134800,1907958588,1205,1205,1205,1205,20
20240329,134700,1907934488,1205,1205,1205,1205,70
20240329,134600,1907850138,1204,1204,1204,1204,12
20240329,134500,1907835690,1204,1205,1205,1204,404
20240329,134400,1907349264,1205,1202,1205,1202,39
20240329,134300,1907302296,1202,1201,1202,1201,19
20240329,134200,1907279476,1202,1202,1202,1202,1
20240329,134100,1907278274,1201,1196,1201,1196,514
20240329,134000,1906661483,1199,1199,1199,1199,0
20240329,133900,1906661483,1199,1199,1199,1199,360
20240329,133800,1906229843,1199,1199,1199,1199,0
20240329,133700,1906229843,1199,1199,1199,1199,1
20240329,133600,1906228644,1199,1199,1199,1199,0
20240329,133500,1906228644,1199,1199,1199,1199,0
20240329,133400,1906228644,1199,1196,1199,1196,5
20240329,133300,1906222658,1199,1199,1199,1199,0
20240329,133200,1906222658,1199,1197,1199,1197,4525
20240329,133100,1900797655,1197,1197,1197,1197,1
20240329,133000,1900796458,1196,1194,1196,1193,323
20240329,132900,1900411051,1193,1195,1195,1193,1148
20240329,132800,1899039435,1197,1197,1197,1197,0
20240329,132700,1899039435,1197,1197,1197,1197,0
20240329,132600,1899039435,1197,1195,1197,1195,4
20240329,132500,1899034649,1195,1195,1195,1195,610
20240329,132400,1898305699,1193,1195,1196,1193,2853
20240329,132300,1894900727,1194,1194,1194,1194,0
20240329,132200,1894900727,1194,1201,1201,1194,4575
20240329,132100,1889425237,1204,1200,1204,1200,7
20240329,132000,1889416821,1204,1204,1204,1204,1
20240329,131900,1889415617,1201,1201,1201,1201,149
20240329,131800,1889236668,1201,1201,1201,1201,4
20240329,131700,1889231864,1199,1198,1199,1198,4
20240329,131600,1889227069,1198,1197,1198,1197,124
20240329,131500,1889078600,1198,1197,1198,1197,6
20240329,131400,1889071413,1196,1196,1196,1196,1
20240329,131300,1889070217,1195,1197,1197,1195,980
20240329,131200,1887898415,1195,1210,1210,1195,9095
20240329,131100,1876995632,1211,1211,1211,1211,51
20240329,131000,1876933871,1210,1208,1210,1208,107
20240329,130900,1876804406,1208,1209,1209,1208,300
20240329,130800,1876441997,1209,1211,1212,1209,106
20240329,130700,1876313688,1214,1214,1214,1214,66
20240329,130600,1876233564,1214,1215,1215,1214,10
20240329,130500,1876221418,1212,1214,1215,1212,90
20240329,130400,1876112226,1220,1215,1220,1215,52
20240329,130300,1876049036,1215,1220,1221,1215,8
20240329,130200,1876039289,1223,1225,1225,1223,528
20240329,130100,1875392600,1227,1213,1227,1213,1009
20240329,130000,1874156674,1222,1222,1223,1222,30
20240329,125900,1874119995,1213,1214,1223,1213,1626
20240329,125800,1872137553,1213,1213,1213,1213,1
20240329,125700,1872136340,1217,1217,1217,1217,51
20240329,125600,1872074273,1210,1215,1216,1210,274
20240329,125500,1871742065,1213,1215,1215,1213,101
20240329,125400,1871619550,1214,1214,1214,1214,1
20240329,125300,1871618336,1214,1214,1214,1214,24
20240329,125200,1871589200,1217,1217,1217,1217,20
20240329,125100,1871564860,1217,1214,1217,1214,83
20240329,125000,1871463858,1214,1212,1214,1212,2
20240329,124900,1871461432,1217,1217,1217,1217,1301
20240329,124800,1869878115,1217,1210,1217,1209,331
20240329,124700,1869477927,1210,1215,1215,1210,43
20240329,124600,1869425832,1215,1211,1215,1211,61
20240329,124500,1869351957,1219,1220,1220,1219,104
20240329,124400,1869225078,1220,1208,1220,1208,216
20240329,124300,1868961760,1219,1209,1222,1209,995
20240329,124200,1867751440,1210,1200,1211,1200,329
20240329,124100,1867353743,1206,1201,1206,1200,291
20240329,124000,1867004197,1201,1201,1203,1199,308
20240329,123900,1866634429,1205,1205,1205,1205,1
20240329,123800,1866633224,1201,1206,1206,1201,903
20240329,123700,1865548706,1201,1206,1206,1201,1023
20240329,123600,1864319163,1206,1206,1206,1206,9
20240329,123500,1864308309,1206,1202,1206,1202,13
20240329,123400,1864292643,1206,1206,1206,1201,52
20240329,123300,1864229946,1206,1198,1206,1198,114
20240329,123200,1864092535,1203,1198,1203,1198,353
20240329,123100,1863668937,1198,1196,1200,1196,2000
20240329,123000,1861276689,1200,1200,1200,1200,0
20240329,122900,1861276689,1200,1195,1200,1195,394
20240329,122800,1860804221,1194,1193,1194,1193,1060
20240329,122700,1859538591,1195,1195,1195,1195,0
20240329,122600,1859538591,1195,1192,1195,1192,6
20240329,122500,1859531424,1192,1192,1196,1192,105
20240329,122400,1859406257,1190,1194,1196,1190,2198
20240329,122300,1856790226,1193,1191,1193,1191,701
20240329,122200,1855954933,1191,1196,1199,1191,1143
20240329,122100,1854590421,1195,1198,1198,1195,6509
20240329,122000,1846811051,1199,1200,1200,1199,230
20240329,121900,1846535221,1200,1200,1203,1200,428
20240329,121800,1846021606,1200,1203,1203,1200,370
20240329,121700,1845577301,1209,1209,1209,1209,1
20240329,121600,1845576092,1212,1202,1212,1200,5913
20240329,121500,1838477330,1200,1201,1202,1200,527
20240329,121400,1837844400,1201,1201,1201,1201,803
20240329,121300,1836879997,1201,1201,1203,1201,380
20240329,121200,1836423542,1203,1204,1204,1203,1029
20240329,121100,1835185626,1204,1204,1204,1203,186
20240329,121000,1834961707,1204,1207,1207,1204,5624
20240329,120900,1828174226,1207,1214,1214,1207,2337
20240329,120800,1825344273,1214,1214,1214,1214,108
20240329,120700,1825213161,1214,1214,1214,1214,75
20240329,120600,1825122111,1214,1214,1214,1214,500
20240329,120500,1824515111,1215,1215,1215,1215,3
20240329,120400,1824511466,1215,1215,1215,1215,0
20240329,120300,1824511466,1215,1215,1215,1215,0
20240329,120200,1824511466,1215,1214,1215,1214,89
20240329,120100,1824403338,1214,1214,1214,1214,265
20240329,120000,1824081628,1215,1215,1215,1215,500
20240329,115900,1823474128,1216,1214,1216,1214,4
20240329,115800,1823469270,1216,1216,1216,1216,0
20240329,115700,1823469270,1216,1216,1216,1216,1
20240329,115600,1823468054,1214,1214,1214,1214,100
20240329,115500,1823346654,1214,1214,1214,1214,444
20240329,115400,1822807638,1214,1215,1215,1214,1018
20240329,115300,1821571091,1215,1215,1215,1215,84
20240329,115200,1821469031,1216,1217,1218,1216,991
20240329,115100,1820263086,1218,1218,1218,1218,0
20240329,115000,1820263086,1218,1218,1218,1218,6
20240329,114900,1820255778,1218,1218,1218,1218,200
20240329,114800,1820012178,1218,1218,1218,1218,119
20240329,114700,1819867236,1223,1222,1223,1222,10
20240329,114600,1819855009,1222,1223,1223,1222,108
20240329,114500,1819722933,1223,1223,1223,1223,1
20240329,114400,1819721710,1217,1217,1217,1217,2
20240329,114300,1819719276,1217,1217,1220,1217,1030
20240329,114200,1818465751,1223,1220,1223,1220,200
20240329,114100,1818221601,1217,1218,1218,1217,117
20240329,114000,1818079194,1217,1217,1217,1217,1581
20240329,113900,1816155117,1217,1217,1217,1217,0
20240329,113800,1816155117,1217,1217,1217,1217,1655
20240329,113700,1814140982,1218,1218,1218,1218,109
20240329,113600,1814008220,1220,1218,1220,1218,6
20240329,113500,1814000902,1223,1223,1223,1223,0
20240329,113400,1814000902,1223,1217,1223,1217,1242
20240329,113300,1812489350,1217,1217,1217,1217,199
20240329,113200,1812247167,1217,1218,1219,1217,163
20240329,113100,1812048633,1217,1217,1217,1217,508
20240329,113000,1811430397,1218,1217,1218,1217,487
20240329,112900,1810837709,1217,1217,1218,1217,4915
20240329,112800,1804856043,1218,1217,1218,1217,9
20240329,112700,1804845087,1217,1219,1219,1217,654
20240329,112600,1804048677,1219,1219,1219,1218,70
20240329,112500,1803963352,1219,1219,1219,1219,1
20240329,112400,1803962133,1219,1218,1219,1218,9
20240329,112300,1803951170,1219,1222,1222,1219,2
20240329,112200,1803948729,1217,1217,1220,1217,2422
20240329,112100,1801001137,1217,1219,1219,1217,5075
20240329,112000,1794821036,1219,1219,1219,1219,146
20240329,111900,1794643062,1220,1220,1220,1220,14
20240329,111800,1794625982,1220,1223,1223,1220,1289
20240329,111700,1793053356,1221,1219,1221,1219,8
20240329,111600,1793043592,1224,1224,1224,1224,0
20240329,111500,1793043592,1224,1215,1224,1215,1450
20240329,111400,1791277521,1215,1217,1217,1215,12
20240329,111300,1791262939,1214,1214,1214,1214,99
20240329,111200,1791142753,1214,1213,1214,1213,65
20240329,111100,1791063852,1214,1214,1214,1213,408
20240329,111000,1790568541,1214,1216,1217,1214,5
20240329,110900,1790562464,1218,1214,1218,1214,10
20240329,110800,1790550306,1218,1213,1218,1213,53
20240329,110700,1790485982,1213,1213,1218,1213,423
20240329,110600,1789971049,1213,1215,1217,1213,408
20240329,110500,1789476041,1217,1218,1218,1213,5
20240329,110400,1789469963,1218,1218,1218,1212,3
20240329,110300,1789466315,1218,1212,1218,1212,27
20240329,110200,1789433558,1218,1211,1218,1211,2
20240329,110100,1789431129,1218,1209,1218,1208,2780
20240329,110000,1786047500,1207,1206,1209,1206,48
20240329,105900,1785989563,1206,1206,1209,1206,23
20240329,105800,1785961762,1209,1203,1209,1201,335
20240329,105700,1785558051,1206,1205,1206,1200,3
20240329,105600,1785554440,1200,1200,1204,1199,1114
20240329,105500,1784215864,1204,1204,1204,1200,137
20240329,105400,1784051456,1200,1201,1205,1200,268
20240329,105300,1783728996,1208,1199,1208,1198,1091
20240329,105200,1782411967,1198,1206,1211,1198,5043
20240329,105100,1776356578,1206,1206,1211,1206,26
20240329,105000,1776325166,1211,1205,1211,1205,883
20240329,104900,1775261145,1205,1204,1208,1204,23
20240329,104800,1775233429,1204,1212,1213,1204,1420
20240329,104700,1773522047,1212,1198,1212,1198,896
20240329,104600,1772438917,1198,1205,1205,1198,2
20240329,104500,1772436514,1197,1196,1201,1196,480
20240329,104400,1771860623,1201,1196,1201,1196,2282
20240329,104300,1769131345,1196,1203,1205,1195,11965
20240329,104200,1754776444,1202,1205,1205,1202,6714
20240329,104100,1746700935,1205,1209,1209,1204,2640
20240329,104000,1743519420,1205,1208,1208,1205,1810
20240329,103900,1741338251,1208,1218,1218,1207,1883
20240329,103800,1739061712,1207,1221,1221,1205,5483
20240329,103700,1732426375,1223,1220,1223,1220,201
20240329,103600,1732180918,1220,1228,1228,1220,1225
20240329,103500,1730685848,1226,1226,1227,1223,274
20240329,103400,1730350005,1228,1228,1228,1228,480
20240329,103300,1729760565,1228,1224,1228,1224,531
20240329,103200,1729109347,1224,1210,1227,1210,1896
20240329,103100,1726801754,1210,1215,1215,1210,2010
20240329,103000,1724366160,1216,1211,1216,1211,3613
20240329,102900,1719987391,1212,1211,1212,1211,1661
20240329,102800,1717975416,1212,1215,1215,1212,1771
20240329,102700,1715826776,1216,1218,1218,1216,1532
20240329,102600,1713961268,1218,1220,1223,1218,2281
20240329,102500,1711181177,1220,1220,1223,1220,5415
20240329,102400,1704571877,1220,1220,1222,1220,8426
20240329,102300,1694291772,1223,1223,1223,1223,0
20240329,102200,1694291772,1223,1223,1223,1223,0
20240329,102100,1694291772,1223,1224,1224,1223,2327
20240329,102000,1691444716,1225,1226,1226,1225,2192
20240329,101900,1688759254,1226,1227,1227,1226,671
20240329,101800,1687935938,1227,1228,1228,1227,2553
20240329,101700,1684803389,1228,1228,1228,1227,2045
20240329,101600,1682292349,1232,1235,1235,1228,3697
20240329,101500,1677738033,1235,1237,1237,1235,1158
20240329,101400,1676306947,1237,1240,1240,1237,4528
20240329,101300,1670699961,1241,1241,1241,1241,2377
20240329,101200,1667750104,1242,1242,1242,1241,2158
20240329,101100,1665069882,1243,1242,1243,1242,1306
20240329,101000,1663446530,1242,1248,1250,1242,2632
20240329,100900,1660170645,1248,1248,1250,1248,2293
20240329,100800,1657308362,1248,1250,1251,1248,2871
20240329,100700,1653723077,1250,1252,1252,1250,3783
20240329,100600,1648990148,1253,1253,1253,1253,10
20240329,100500,1648977618,1253,1253,1254,1253,1307
20240329,100400,1647339945,1253,1253,1256,1252,138
20240329,100300,1647166967,1252,1252,1252,1250,9035
20240329,100200,1635867023,1252,1253,1257,1251,10041
20240329,100100,1623302056,1252,1253,1258,1252,152
20240329,100000,1623111602,1253,1254,1255,1252,4698
20240329,095900,1617226064,1254,1259,1266,1254,15071
20240329,095800,1598286920,1259,1266,1266,1259,1666
20240329,095700,1596187958,1260,1263,1269,1259,6748
20240329,095600,1587666902,1269,1263,1269,1262,71
20240329,095500,1587576969,1263,1269,1269,1262,2251
20240329,095400,1584735601,1272,1263,1272,1263,152
20240329,095300,1584542557,1263,1268,1268,1263,2785
20240329,095200,1581018186,1268,1267,1268,1267,940
20240329,095100,1579827114,1267,1268,1272,1267,2189
20240329,095000,1577050570,1268,1272,1272,1268,763
20240329,094900,1576082474,1272,1266,1272,1265,2846
20240329,094800,1572474580,1266,1266,1266,1265,386
20240329,094700,1571986016,1267,1268,1268,1267,758
20240329,094600,1571024959,1268,1262,1268,1262,1045
20240329,094500,1569701591,1262,1262,1262,1259,3782
20240329,094400,1564928951,1262,1263,1263,1262,711
20240329,094300,1564031511,1261,1271,1275,1261,5973
20240329,094200,1556447606,1271,1260,1276,1260,7227
20240329,094100,1547261114,1269,1256,1269,1252,7185
20240329,094000,1538205562,1261,1254,1262,1254,2238
20240329,093900,1535384015,1260,1250,1262,1247,5665
20240329,093800,1528300634,1248,1247,1248,1247,535
20240329,093700,1527633070,1247,1249,1250,1247,3658
20240329,093600,1523064636,1250,1250,1250,1249,1805
20240329,093500,1520809377,1252,1243,1252,1243,5321
20240329,093400,1514166224,1246,1248,1248,1243,11147
20240329,093300,1500284172,1248,1258,1258,1248,269
20240329,093200,1499947994,1260,1254,1261,1246,1772
20240329,093100,1497727101,1249,1264,1265,1249,2823
20240329,093000,1494187501,1264,1257,1265,1253,1613
20240329,092900,1492155443,1253,1249,1253,1249,2134
20240329,092800,1489487058,1249,1254,1254,1245,6382
20240329,092700,1481521022,1254,1259,1264,1251,3290
20240329,092600,1477372068,1259,1266,1266,1245,4012
20240329,092500,1472341375,1268,1271,1280,1247,6639
20240329,092400,1463951285,1262,1260,1290,1248,10604
20240329,092300,1450414411,1247,1234,1289,1232,15272
20240329,092200,1431417077,1229,1239,1240,1224,30465
20240329,092100,1393953869,1239,1273,1273,1239,24295
20240329,092000,1363672976,1275,1294,1294,1260,35554
20240329,091900,1318270708,1290,1295,1299,1286,25292
20240329,091800,1285635343,1295,1286,1310,1285,38367
20240329,091700,1235841963,1285,1318,1318,1285,35544
20240329,091600,1189347264,1321,1332,1335,1318,32067
20240329,091500,1146792789,1331,1323,1361,1323,69224
20240329,091400,1053684368,1323,1315,1371,1310,77304
20240329,091300,951041363,1326,1311,1400,1287,294365
20240329,091200,556910026,1311,1358,1358,1289,60697
20240329,091100,475472157,1367,1367,1367,1367,0
20240329,091000,475472157,1367,1297,1367,1284,117774
20240329,090900,318440463,1284,1229,1300,1228,54355
20240329,090800,249381536,1238,1239,1240,1226,18073
20240329,090700,227064104,1239,1230,1242,1224,19494
20240329,090600,202993764,1230,1226,1237,1225,5340
20240329,090500,196437297,1230,1242,1243,1218,10475
20240329,090400,183458072,1242,1247,1247,1224,10502
20240329,090300,170400828,1247,1198,1253,1198,18725
20240329,090200,147538989,1192,1190,1198,1187,13778
20240329,090100,131153061,1193,1196,1203,1180,24680
20240329,090000,101793436,1196,1243,1243,1193,68980