KissMeData/033170/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190600,3685100922,1820,1820,1820,1820,42061
20240329,190500,3685100922,1820,1820,1820,1820,0
20240329,190400,3685100922,1820,1820,1820,1820,0
20240329,190300,3685100922,1820,1820,1820,1820,0
20240329,190200,3685100922,1820,1820,1820,1820,0
20240329,190100,3685100922,1820,1820,1820,1820,0
20240329,190000,3685100922,1820,1820,1820,1820,0
20240329,185900,3685100922,1820,1820,1820,1820,0
20240329,185800,3685100922,1820,1820,1820,1820,0
20240329,185700,3685100922,1820,1820,1820,1820,0
20240329,185600,3685100922,1820,1820,1820,1820,0
20240329,185500,3685100922,1820,1820,1820,1820,0
20240329,185400,3685100922,1820,1820,1820,1820,0
20240329,185300,3685100922,1820,1820,1820,1820,0
20240329,185200,3685100922,1820,1820,1820,1820,0
20240329,185100,3685100922,1820,1820,1820,1820,0
20240329,185000,3685100922,1820,1820,1820,1820,0
20240329,184900,3685100922,1820,1820,1820,1820,0
20240329,184800,3685100922,1820,1820,1820,1820,0
20240329,184700,3685100922,1820,1820,1820,1820,0
20240329,184600,3685100922,1820,1820,1820,1820,0
20240329,184500,3685100922,1820,1820,1820,1820,0
20240329,184400,3685100922,1820,1820,1820,1820,0
20240329,184300,3685100922,1820,1820,1820,1820,0
20240329,184200,3685100922,1820,1820,1820,1820,0
20240329,184100,3685100922,1820,1820,1820,1820,0
20240329,184000,3685100922,1820,1820,1820,1820,0
20240329,183900,3685100922,1820,1820,1820,1820,0
20240329,183800,3685100922,1820,1820,1820,1820,0
20240329,183700,3685100922,1820,1820,1820,1820,0
20240329,183600,3685100922,1820,1820,1820,1820,42061
20240329,183500,3685100922,1820,1820,1820,1820,0
20240329,183400,3685100922,1820,1820,1820,1820,0
20240329,183300,3685100922,1820,1820,1820,1820,0
20240329,183200,3685100922,1820,1820,1820,1820,0
20240329,183100,3685100922,1820,1820,1820,1820,0
20240329,183000,3685100922,1820,1820,1820,1820,0
20240329,182900,3685100922,1820,1820,1820,1820,0
20240329,182800,3685100922,1820,1820,1820,1820,0
20240329,182700,3685100922,1820,1820,1820,1820,0
20240329,182600,3685100922,1820,1820,1820,1820,0
20240329,182500,3685100922,1820,1820,1820,1820,0
20240329,182400,3685100922,1820,1820,1820,1820,0
20240329,182300,3685100922,1820,1820,1820,1820,0
20240329,182200,3685100922,1820,1820,1820,1820,0
20240329,182100,3685100922,1820,1820,1820,1820,0
20240329,182000,3685100922,1820,1820,1820,1820,0
20240329,181900,3685100922,1820,1820,1820,1820,0
20240329,181800,3685100922,1820,1820,1820,1820,0
20240329,181700,3685100922,1820,1820,1820,1820,0
20240329,181600,3685100922,1820,1820,1820,1820,0
20240329,181500,3685100922,1820,1820,1820,1820,0
20240329,181400,3685100922,1820,1820,1820,1820,0
20240329,181300,3685100922,1820,1820,1820,1820,0
20240329,181200,3685100922,1820,1820,1820,1820,0
20240329,181100,3685100922,1820,1820,1820,1820,0
20240329,181000,3685100922,1820,1820,1820,1820,0
20240329,180900,3685100922,1820,1820,1820,1820,0
20240329,180800,3685100922,1820,1820,1820,1820,0
20240329,180700,3685100922,1820,1820,1820,1820,0
20240329,180600,3685100922,1820,1820,1820,1820,42061
20240329,180500,3685100922,1820,1820,1820,1820,0
20240329,180400,3685100922,1820,1820,1820,1820,0
20240329,180300,3685100922,1820,1820,1820,1820,0
20240329,180200,3685100922,1820,1820,1820,1820,0
20240329,180100,3685100922,1820,1820,1820,1820,0
20240329,180000,3685100922,1820,1820,1820,1820,0
20240329,175900,3685100922,1820,1820,1820,1820,0
20240329,175800,3685100922,1820,1820,1820,1820,0
20240329,175700,3685100922,1820,1820,1820,1820,0
20240329,175600,3685100922,1820,1820,1820,1820,0
20240329,175500,3685100922,1820,1820,1820,1820,0
20240329,175400,3685100922,1820,1820,1820,1820,0
20240329,175300,3685100922,1820,1820,1820,1820,0
20240329,175200,3685100922,1820,1820,1820,1820,0
20240329,175100,3685100922,1820,1820,1820,1820,0
20240329,175000,3685100922,1820,1820,1820,1820,0
20240329,174900,3685100922,1820,1820,1820,1820,0
20240329,174800,3685100922,1820,1820,1820,1820,0
20240329,174700,3685100922,1820,1820,1820,1820,0
20240329,174600,3685100922,1820,1820,1820,1820,0
20240329,174500,3685100922,1820,1820,1820,1820,0
20240329,174400,3685100922,1820,1820,1820,1820,0
20240329,174300,3685100922,1820,1820,1820,1820,0
20240329,174200,3685100922,1820,1820,1820,1820,0
20240329,174100,3685100922,1820,1820,1820,1820,0
20240329,174000,3685100922,1820,1820,1820,1820,0
20240329,173900,3685100922,1820,1820,1820,1820,0
20240329,173800,3685100922,1820,1820,1820,1820,0
20240329,173700,3685100922,1820,1820,1820,1820,0
20240329,173600,3685100922,1820,1820,1820,1820,42061
20240329,173500,3685100922,1820,1820,1820,1820,0
20240329,173400,3685100922,1820,1820,1820,1820,0
20240329,173300,3685100922,1820,1820,1820,1820,0
20240329,173200,3685100922,1820,1820,1820,1820,0
20240329,173100,3685100922,1820,1820,1820,1820,0
20240329,173000,3685100922,1820,1820,1820,1820,0
20240329,172900,3685100922,1820,1820,1820,1820,0
20240329,172800,3685100922,1820,1820,1820,1820,0
20240329,172700,3685100922,1820,1820,1820,1820,0
20240329,172600,3685100922,1820,1820,1820,1820,0
20240329,172500,3685100922,1820,1820,1820,1820,0
20240329,172400,3685100922,1820,1820,1820,1820,0
20240329,172300,3685100922,1820,1820,1820,1820,0
20240329,172200,3685100922,1820,1820,1820,1820,0
20240329,172100,3685100922,1820,1820,1820,1820,0
20240329,172000,3685100922,1820,1820,1820,1820,0
20240329,171900,3685100922,1820,1820,1820,1820,0
20240329,171800,3685100922,1820,1820,1820,1820,0
20240329,171700,3685100922,1820,1820,1820,1820,0
20240329,171600,3685100922,1820,1820,1820,1820,0
20240329,171500,3685100922,1820,1820,1820,1820,0
20240329,171400,3685100922,1820,1820,1820,1820,0
20240329,171300,3685100922,1820,1820,1820,1820,0
20240329,171200,3685100922,1820,1820,1820,1820,0
20240329,171100,3685100922,1820,1820,1820,1820,0
20240329,171000,3685100922,1820,1820,1820,1820,0
20240329,170900,3685100922,1820,1820,1820,1820,0
20240329,170800,3685100922,1820,1820,1820,1820,0
20240329,170700,3685100922,1820,1820,1820,1820,0
20240329,170600,3685100922,1820,1820,1820,1820,42061
20240329,170500,3685100922,1820,1820,1820,1820,0
20240329,170400,3685100922,1820,1820,1820,1820,0
20240329,170300,3685100922,1820,1820,1820,1820,0
20240329,170200,3685100922,1820,1820,1820,1820,0
20240329,170100,3685100922,1820,1820,1820,1820,0
20240329,170000,3685100922,1820,1820,1820,1820,0
20240329,165900,3685100922,1820,1820,1820,1820,0
20240329,165800,3685100922,1820,1820,1820,1820,0
20240329,165700,3685100922,1820,1820,1820,1820,0
20240329,165600,3685100922,1820,1820,1820,1820,0
20240329,165500,3685100922,1820,1820,1820,1820,0
20240329,165400,3685100922,1820,1820,1820,1820,0
20240329,165300,3685100922,1820,1820,1820,1820,0
20240329,165200,3685100922,1820,1820,1820,1820,0
20240329,165100,3685100922,1820,1820,1820,1820,0
20240329,165000,3685100922,1820,1820,1820,1820,0
20240329,164900,3685100922,1820,1820,1820,1820,0
20240329,164800,3685100922,1820,1820,1820,1820,0
20240329,164700,3685100922,1820,1820,1820,1820,0
20240329,164600,3685100922,1820,1820,1820,1820,0
20240329,164500,3685100922,1820,1820,1820,1820,0
20240329,164400,3685100922,1820,1820,1820,1820,0
20240329,164300,3685100922,1820,1820,1820,1820,0
20240329,164200,3685100922,1820,1820,1820,1820,0
20240329,164100,3685100922,1820,1820,1820,1820,0
20240329,164000,3685100922,1820,1820,1820,1820,0
20240329,163900,3685100922,1820,1820,1820,1820,0
20240329,163800,3685100922,1820,1820,1820,1820,0
20240329,163700,3685100922,1820,1820,1820,1820,0
20240329,163600,3685100922,1820,1820,1820,1820,42061
20240329,163500,3685100922,1820,1820,1820,1820,0
20240329,163400,3685100922,1820,1820,1820,1820,0
20240329,163300,3685100922,1820,1820,1820,1820,0
20240329,163200,3685100922,1820,1820,1820,1820,0
20240329,163100,3685100922,1820,1820,1820,1820,0
20240329,163000,3685100922,1820,1820,1820,1820,0
20240329,162900,3685100922,1820,1820,1820,1820,0
20240329,162800,3685100922,1820,1820,1820,1820,0
20240329,162700,3685100922,1820,1820,1820,1820,0
20240329,162600,3685100922,1820,1820,1820,1820,0
20240329,162500,3685100922,1820,1820,1820,1820,0
20240329,162400,3685100922,1820,1820,1820,1820,0
20240329,162300,3685100922,1820,1820,1820,1820,0
20240329,162200,3685100922,1820,1820,1820,1820,0
20240329,162100,3685100922,1820,1820,1820,1820,0
20240329,162000,3685100922,1820,1820,1820,1820,0
20240329,161900,3685100922,1820,1820,1820,1820,0
20240329,161800,3685100922,1820,1820,1820,1820,0
20240329,161700,3685100922,1820,1820,1820,1820,0
20240329,161600,3685100922,1820,1820,1820,1820,0
20240329,161500,3685100922,1820,1820,1820,1820,0
20240329,161400,3685100922,1820,1820,1820,1820,0
20240329,161300,3685100922,1820,1820,1820,1820,0
20240329,161200,3685100922,1820,1820,1820,1820,0
20240329,161100,3685100922,1820,1820,1820,1820,0
20240329,161000,3685100922,1820,1820,1820,1820,0
20240329,160900,3685100922,1820,1820,1820,1820,0
20240329,160800,3685100922,1820,1820,1820,1820,0
20240329,160700,3685100922,1820,1820,1820,1820,0
20240329,160600,3685100922,1820,1820,1820,1820,42061
20240329,160500,3685100922,1820,1820,1820,1820,0
20240329,160400,3685100922,1820,1820,1820,1820,0
20240329,160300,3685100922,1820,1820,1820,1820,0
20240329,160200,3685100922,1820,1820,1820,1820,0
20240329,160100,3685100922,1820,1820,1820,1820,0
20240329,160000,3685100922,1820,1820,1820,1820,0
20240329,155900,3685100922,1820,1820,1820,1820,0
20240329,155800,3685100922,1820,1820,1820,1820,0
20240329,155700,3685100922,1820,1820,1820,1820,0
20240329,155600,3685100922,1820,1820,1820,1820,0
20240329,155500,3685100922,1820,1820,1820,1820,0
20240329,155400,3685100922,1820,1820,1820,1820,0
20240329,155300,3685100922,1820,1820,1820,1820,0
20240329,155200,3685100922,1820,1820,1820,1820,0
20240329,155100,3685100922,1820,1820,1820,1820,0
20240329,155000,3685100922,1820,1820,1820,1820,0
20240329,154900,3685100922,1820,1820,1820,1820,0
20240329,154800,3685100922,1820,1820,1820,1820,0
20240329,154700,3685100922,1820,1820,1820,1820,0
20240329,154600,3685100922,1820,1820,1820,1820,0
20240329,154500,3685100922,1820,1820,1820,1820,0
20240329,154400,3685100922,1820,1820,1820,1820,0
20240329,154300,3685100922,1820,1820,1820,1820,0
20240329,154200,3685100922,1820,1820,1820,1820,0
20240329,154100,3685100922,1820,1820,1820,1820,0
20240329,154000,3685100922,1820,1820,1820,1820,0
20240329,153900,3685100922,1820,1820,1820,1820,0
20240329,153800,3685100922,1820,1820,1820,1820,0
20240329,153700,3685100922,1820,1820,1820,1820,0
20240329,153600,3685100922,1820,1820,1820,1820,42061
20240329,153500,3685100922,1820,1820,1820,1820,0
20240329,153400,3685100922,1820,1820,1820,1820,0
20240329,153300,3685100922,1820,1820,1820,1820,0
20240329,153200,3685100922,1820,1820,1820,1820,0
20240329,153100,3685100922,1820,1820,1820,1820,0
20240329,153000,3685100922,1820,1820,1820,1820,42061
20240329,152900,3608549902,1818,1818,1818,1818,0
20240329,152800,3608549902,1818,1818,1818,1818,0
20240329,152700,3608549902,1818,1818,1818,1818,0
20240329,152600,3608549902,1818,1818,1818,1818,0
20240329,152500,3608549902,1818,1818,1818,1818,0
20240329,152400,3608549902,1818,1818,1818,1818,0
20240329,152300,3608549902,1818,1818,1818,1818,0
20240329,152200,3608549902,1818,1818,1818,1818,0
20240329,152100,3608549902,1818,1818,1818,1818,0
20240329,152000,3608549902,1818,1818,1818,1818,0
20240329,151900,3608549902,1818,1819,1819,1818,3278
20240329,151800,3602588198,1819,1817,1820,1811,4057
20240329,151700,3595212451,1809,1810,1817,1809,59988
20240329,151600,3486586774,1811,1811,1811,1809,4937
20240329,151500,3477651497,1811,1810,1811,1807,5882
20240329,151400,3467011264,1810,1810,1811,1806,14002
20240329,151300,3441690122,1810,1811,1811,1810,2882
20240329,151200,3436473370,1810,1810,1810,1806,31117
20240329,151100,3380190607,1810,1810,1810,1809,3308
20240329,151000,3374204727,1810,1810,1810,1807,1401
20240329,150900,3371671557,1810,1807,1810,1806,4908
20240329,150800,3362801559,1808,1812,1813,1808,11882
20240329,150700,3341290986,1811,1813,1814,1805,30484
20240329,150600,3286171206,1813,1814,1814,1813,1191
20240329,150500,3284011732,1814,1817,1817,1814,592
20240329,150400,3282937178,1811,1818,1819,1811,20864
20240329,150300,3245107002,1819,1818,1819,1818,475
20240329,150200,3244243451,1818,1814,1819,1814,5666
20240329,150100,3233953638,1814,1817,1817,1813,10726
20240329,150000,3214487744,1817,1818,1819,1817,2142
20240329,145900,3210592940,1818,1817,1819,1811,32231
20240329,145800,3152150877,1819,1816,1819,1816,1154
20240329,145700,3150052954,1818,1819,1819,1816,15964
20240329,145600,3121046637,1819,1818,1819,1818,3949
20240329,145500,3113864797,1818,1819,1819,1818,1262
20240329,145400,3111569311,1819,1819,1819,1818,9802
20240329,145300,3093740363,1818,1819,1819,1818,3891
20240329,145200,3086665023,1819,1819,1819,1817,5180
20240329,145100,3077245715,1819,1819,1819,1818,3518
20240329,145000,3070849498,1819,1820,1820,1819,3370
20240329,144900,3064717458,1820,1820,1820,1819,9144
20240329,144800,3048079902,1819,1819,1820,1819,2636
20240329,144700,3043284463,1819,1818,1819,1818,1402
20240329,144600,3040735415,1817,1819,1819,1816,15663
20240329,144500,3012277765,1818,1818,1819,1818,1578
20240329,144400,3009408811,1819,1819,1819,1817,7381
20240329,144300,2995987043,1819,1821,1822,1819,14852
20240329,144200,2968950637,1821,1821,1822,1820,9791
20240329,144100,2951122494,1821,1822,1822,1821,3933
20240329,144000,2943960491,1823,1821,1823,1820,16533
20240329,143900,2913864144,1823,1823,1823,1821,9917
20240329,143800,2895798746,1822,1824,1824,1822,3042
20240329,143700,2890253303,1824,1825,1825,1823,5254
20240329,143600,2880669003,1824,1824,1827,1824,3581
20240329,143500,2874136259,1825,1827,1827,1824,9838
20240329,143400,2856189619,1827,1827,1827,1825,17378
20240329,143300,2824473129,1828,1828,1828,1826,28353
20240329,143200,2772677026,1828,1829,1829,1828,2113
20240329,143100,2768813172,1828,1828,1829,1828,1044
20240329,143000,2766904240,1828,1829,1829,1827,15802
20240329,142900,2738015698,1829,1829,1829,1829,350
20240329,142800,2737375548,1829,1828,1829,1828,151
20240329,142700,2737099419,1829,1828,1829,1828,3230
20240329,142600,2731193434,1828,1829,1829,1828,5431
20240329,142500,2721265517,1829,1829,1829,1829,6654
20240329,142400,2709095351,1829,1829,1829,1829,5427
20240329,142300,2699169368,1828,1829,1829,1828,5973
20240329,142200,2688244901,1830,1830,1830,1830,1434
20240329,142100,2685620681,1831,1831,1831,1830,111
20240329,142000,2685417469,1830,1830,1831,1830,4664
20240329,141900,2676882348,1831,1832,1832,1831,2625
20240329,141800,2672075970,1832,1833,1833,1832,99
20240329,141700,2671894581,1833,1832,1833,1832,891
20240329,141600,2670262260,1833,1832,1833,1832,22
20240329,141500,2670221955,1833,1833,1833,1830,1375
20240329,141400,2667704053,1832,1834,1834,1832,11
20240329,141300,2667683888,1831,1834,1834,1831,2542
20240329,141200,2663024502,1836,1836,1836,1833,1898
20240329,141100,2659542080,1836,1835,1836,1831,1031
20240329,141000,2657650073,1835,1830,1835,1829,6670
20240329,140900,2645445588,1831,1834,1835,1831,1762
20240329,140800,2642217518,1835,1835,1835,1834,459
20240329,140700,2641375710,1835,1835,1835,1835,1
20240329,140600,2641373875,1836,1830,1836,1830,4758
20240329,140500,2632657913,1829,1829,1830,1828,3199
20240329,140400,2626808647,1830,1828,1830,1828,2826
20240329,140300,2621640341,1829,1830,1830,1828,12780
20240329,140200,2598266892,1830,1830,1832,1830,8337
20240329,140100,2583010180,1834,1830,1834,1830,40
20240329,140000,2582936968,1834,1834,1834,1834,90
20240329,135900,2582771908,1830,1831,1831,1830,1195
20240329,135800,2580584705,1831,1831,1834,1831,560
20240329,135700,2579559342,1831,1832,1832,1831,2000
20240329,135600,2575897217,1834,1834,1834,1834,7
20240329,135500,2575884379,1833,1835,1835,1833,21
20240329,135400,2575845879,1835,1835,1835,1835,121
20240329,135300,2575623844,1836,1836,1836,1836,83
20240329,135200,2575471456,1830,1835,1835,1830,2148
20240329,135100,2571534746,1835,1835,1835,1831,27
20240329,135000,2571485285,1835,1835,1835,1831,625
20240329,134900,2570340639,1836,1836,1837,1830,20002
20240329,134800,2533704746,1837,1836,1837,1836,1000
20240329,134700,2531868068,1836,1832,1836,1832,161
20240329,134600,2531573108,1836,1834,1836,1832,10182
20240329,134500,2512914763,1834,1834,1834,1834,12
20240329,134400,2512892755,1834,1834,1834,1834,50
20240329,134300,2512801055,1833,1833,1833,1833,0
20240329,134200,2512801055,1833,1833,1833,1833,0
20240329,134100,2512801055,1833,1833,1833,1833,30
20240329,134000,2512746065,1833,1833,1833,1833,7012
20240329,133900,2499893069,1833,1833,1833,1833,100
20240329,133800,2499709769,1833,1833,1833,1833,998
20240329,133700,2497880435,1833,1834,1834,1833,3841
20240329,133600,2490836321,1834,1836,1836,1834,3190
20240329,133500,2484984059,1837,1837,1837,1837,1733
20240329,133400,2481800538,1838,1840,1840,1838,904
20240329,133300,2480137182,1840,1839,1840,1839,5839
20240329,133200,2469395496,1839,1838,1839,1838,6849
20240329,133100,2456804376,1837,1836,1838,1836,140
20240329,133000,2456547216,1837,1834,1837,1833,6050
20240329,132900,2445450129,1835,1835,1835,1835,94
20240329,132800,2445277639,1834,1838,1838,1834,5281
20240329,132700,2435578114,1838,1838,1839,1837,2364
20240329,132600,2431233189,1837,1838,1838,1837,1089
20240329,132500,2429231989,1835,1838,1838,1835,21
20240329,132400,2429193451,1835,1837,1838,1835,359
20240329,132300,2428534487,1838,1836,1838,1836,877
20240329,132200,2426923339,1834,1834,1834,1834,0
20240329,132100,2426923339,1834,1834,1834,1834,9
20240329,132000,2426906833,1837,1836,1837,1834,436
20240329,131900,2426106684,1834,1834,1834,1834,1002
20240329,131800,2424269016,1833,1834,1834,1833,5
20240329,131700,2424259848,1837,1834,1837,1833,118
20240329,131600,2424043453,1834,1834,1834,1834,980
20240329,131500,2422246133,1834,1835,1835,1834,193
20240329,131400,2421892071,1837,1834,1837,1834,102
20240329,131300,2421704997,1834,1835,1835,1834,614
20240329,131200,2420578584,1835,1837,1837,1835,4203
20240329,131100,2412865173,1837,1835,1837,1835,1225
20240329,131000,2410617164,1835,1835,1837,1834,572
20240329,130900,2409567500,1835,1834,1835,1834,102
20240329,130800,2409380430,1837,1836,1837,1832,97
20240329,130700,2409202386,1832,1835,1836,1832,22228
20240329,130600,2368418193,1835,1838,1838,1835,2386
20240329,130500,2364037265,1837,1836,1837,1835,2180
20240329,130400,2360032987,1836,1836,1837,1836,665
20240329,130300,2358812044,1836,1836,1837,1836,2253
20240329,130200,2354675235,1836,1837,1837,1836,493
20240329,130100,2353769644,1837,1836,1838,1836,383
20240329,130000,2353066452,1838,1838,1839,1836,2746
20240329,125900,2348022136,1839,1839,1840,1839,1001
20240329,125800,2346180392,1839,1836,1839,1835,3755
20240329,125700,2339283600,1836,1836,1836,1836,2014
20240329,125600,2335585896,1836,1838,1838,1835,261
20240329,125500,2335106769,1839,1838,1839,1835,33
20240329,125400,2335046181,1838,1838,1838,1838,100
20240329,125300,2334862381,1835,1840,1840,1835,8
20240329,125200,2334847696,1840,1840,1840,1840,56
20240329,125100,2334744656,1833,1835,1843,1833,14186
20240329,125000,2308695535,1834,1835,1836,1834,2430
20240329,124900,2304237069,1832,1834,1834,1832,2229
20240329,124800,2300150608,1834,1834,1834,1832,7556
20240329,124700,2286293807,1832,1833,1833,1832,38
20240329,124600,2286224180,1834,1834,1834,1832,1399
20240329,124500,2283659814,1834,1834,1834,1834,121
20240329,124400,2283437900,1833,1832,1833,1832,2500
20240329,124300,2278857044,1832,1833,1833,1832,1425
20240329,124200,2276245169,1833,1830,1833,1830,1231
20240329,124100,2273989674,1830,1830,1830,1829,3290
20240329,124000,2267972201,1830,1829,1830,1829,3339
20240329,123900,2261865169,1829,1830,1830,1829,2275
20240329,123800,2257704074,1830,1830,1830,1829,192
20240329,123700,2257352836,1829,1829,1829,1829,0
20240329,123600,2257352836,1829,1830,1830,1829,3022
20240329,123500,2251822880,1831,1831,1831,1830,62
20240329,123400,2251709362,1830,1831,1831,1830,715
20240329,123300,2250400854,1831,1830,1831,1830,1305
20240329,123200,2248012399,1830,1831,1831,1830,817
20240329,123100,2246517024,1830,1830,1831,1830,2210
20240329,123000,2242472125,1830,1831,1831,1830,3
20240329,122900,2242466633,1831,1831,1831,1831,4
20240329,122800,2242459309,1829,1829,1829,1829,2955
20240329,122700,2237054614,1829,1829,1829,1829,1029
20240329,122600,2235172573,1831,1831,1831,1831,10
20240329,122500,2235154263,1829,1830,1831,1829,2816
20240329,122400,2230003274,1830,1830,1830,1830,618
20240329,122300,2228872334,1830,1830,1830,1829,807
20240329,122200,2227396329,1830,1830,1830,1829,1159
20240329,122100,2225275481,1829,1829,1829,1829,2099
20240329,122000,2221436410,1829,1828,1829,1828,2461
20240329,121900,2216937392,1829,1829,1829,1828,356
20240329,121800,2216286269,1828,1828,1829,1828,622
20240329,121700,2215149252,1828,1831,1831,1828,13766
20240329,121600,2189972045,1830,1829,1830,1829,325
20240329,121500,2189377303,1829,1831,1831,1829,6963
20240329,121400,2176638036,1832,1831,1832,1831,845
20240329,121300,2175090167,1832,1831,1832,1831,603
20240329,121200,2173985473,1832,1831,1832,1831,392
20240329,121100,2173267704,1831,1831,1831,1830,51
20240329,121000,2173174327,1836,1836,1836,1834,500
20240329,120900,2172256407,1835,1830,1836,1830,1224
20240329,120800,2170012687,1829,1830,1830,1829,1714
20240329,120700,2166876070,1829,1828,1829,1828,1672
20240329,120600,2163818041,1828,1829,1830,1828,3545
20240329,120500,2157334237,1829,1829,1830,1829,3241
20240329,120400,2151406440,1830,1829,1830,1829,3475
20240329,120300,2145050659,1830,1829,1830,1828,6493
20240329,120200,2133173674,1829,1830,1830,1829,3024
20240329,120100,2127642774,1830,1830,1830,1830,9
20240329,120000,2127626304,1830,1830,1830,1829,363
20240329,115900,2126962275,1829,1829,1829,1829,3897
20240329,115800,2119834662,1830,1829,1830,1829,795
20240329,115700,2118380605,1829,1831,1831,1829,22235
20240329,115600,2077692570,1831,1834,1835,1831,2148
20240329,115500,2073758922,1835,1835,1835,1835,1063
20240329,115400,2071808317,1835,1834,1835,1832,325
20240329,115300,2071212398,1833,1834,1834,1833,203
20240329,115200,2070840203,1834,1836,1836,1834,207
20240329,115100,2070460536,1835,1835,1836,1835,1516
20240329,115000,2067678604,1835,1835,1836,1835,1259
20240329,114900,2065368320,1835,1834,1835,1834,10957
20240329,114800,2045267836,1833,1833,1834,1833,1028
20240329,114700,2043382514,1833,1833,1834,1833,201
20240329,114600,2043013981,1833,1832,1833,1831,538
20240329,114500,2042028697,1832,1833,1834,1832,1764
20240329,114400,2038796444,1834,1834,1834,1834,173
20240329,114300,2038479162,1834,1834,1834,1832,900
20240329,114200,2036829962,1831,1832,1832,1831,504
20240329,114100,2035907009,1835,1831,1835,1831,478
20240329,114000,2035030779,1835,1835,1835,1835,837
20240329,113900,2033494884,1835,1832,1835,1830,7217
20240329,113800,2020281960,1832,1833,1833,1831,2648
20240329,113700,2015430839,1834,1835,1835,1834,671
20240329,113600,2014200072,1835,1836,1836,1835,1030
20240329,113500,2012309997,1835,1833,1835,1833,2395
20240329,113400,2007915783,1833,1832,1833,1832,574
20240329,113300,2006864195,1832,1831,1832,1830,4878
20240329,113200,1997930470,1831,1830,1831,1830,4805
20240329,113100,1989137302,1830,1830,1830,1830,2656
20240329,113000,1984276822,1830,1831,1831,1830,2220
20240329,112900,1980213162,1830,1830,1831,1830,21799
20240329,112800,1940320092,1831,1833,1833,1830,4311
20240329,112700,1932425326,1834,1833,1834,1833,503
20240329,112600,1931503324,1834,1833,1835,1833,185
20240329,112500,1931164051,1833,1834,1834,1833,483
20240329,112400,1930278236,1834,1833,1834,1833,4111
20240329,112300,1922739468,1830,1830,1830,1828,7700
20240329,112200,1908654359,1830,1829,1830,1829,1942
20240329,112100,1905102421,1828,1829,1829,1828,3429
20240329,112000,1898833780,1829,1831,1831,1828,36299
20240329,111900,1832414741,1832,1834,1834,1832,8769
20240329,111800,1816346678,1834,1834,1834,1833,522
20240329,111700,1815389833,1834,1832,1834,1831,7897
20240329,111600,1800920689,1833,1835,1835,1833,14674
20240329,111500,1774019930,1835,1835,1835,1834,1872
20240329,111400,1770586010,1835,1835,1836,1835,435
20240329,111300,1769787494,1834,1834,1834,1834,503
20240329,111200,1768864992,1834,1835,1835,1834,9980
20240329,111100,1750559590,1836,1835,1836,1834,215
20240329,111000,1750165190,1834,1836,1836,1834,5802
20240329,110900,1739518492,1836,1836,1836,1835,968
20240329,110800,1737741249,1834,1834,1836,1834,1328
20240329,110700,1735305665,1833,1834,1835,1833,6616
20240329,110600,1723172128,1834,1837,1837,1834,4127
20240329,110500,1715601251,1837,1838,1838,1835,9048
20240329,110400,1698991423,1838,1837,1838,1837,1325
20240329,110300,1696556388,1837,1840,1840,1836,410
20240329,110200,1695802418,1842,1840,1842,1836,283
20240329,110100,1695281294,1836,1837,1837,1836,5072
20240329,110000,1685968601,1837,1841,1841,1837,4032
20240329,105900,1678558857,1841,1841,1842,1841,1041
20240329,105800,1676642375,1841,1841,1842,1838,11965
20240329,105700,1654633711,1842,1842,1842,1841,1655
20240329,105600,1651585223,1842,1845,1845,1842,3711
20240329,105500,1644742875,1845,1845,1846,1845,2088
20240329,105400,1640890510,1845,1846,1846,1845,2861
20240329,105300,1635610860,1846,1850,1850,1846,1974
20240329,105200,1631966785,1851,1851,1851,1851,0
20240329,105100,1631966785,1851,1850,1851,1845,3201
20240329,105000,1626055225,1851,1853,1855,1851,1345
20240329,104900,1623562104,1853,1855,1855,1851,1787
20240329,104800,1620254361,1855,1851,1855,1851,2716
20240329,104700,1615222065,1850,1849,1851,1849,3757
20240329,104600,1608271936,1849,1845,1849,1845,1052
20240329,104500,1606330865,1845,1844,1845,1843,451
20240329,104400,1605499170,1844,1844,1844,1843,450
20240329,104300,1604669418,1844,1842,1845,1842,58
20240329,104200,1604562514,1845,1845,1845,1845,4
20240329,104100,1604555134,1841,1841,1842,1841,541
20240329,104000,1603559051,1842,1841,1842,1841,717
20240329,103900,1602238847,1842,1842,1842,1841,3504
20240329,103800,1595787979,1842,1840,1842,1840,653
20240329,103700,1594585903,1840,1845,1845,1840,3571
20240329,103600,1588006474,1845,1844,1845,1842,1178
20240329,103500,1585834344,1844,1844,1844,1840,101
20240329,103400,1585648420,1839,1839,1844,1839,5156
20240329,103300,1576164348,1839,1840,1844,1839,3082
20240329,103200,1570494028,1844,1840,1844,1840,606
20240329,103100,1569377768,1840,1842,1844,1840,1051
20240329,103000,1567441942,1841,1842,1842,1841,417
20240329,102900,1566673845,1842,1844,1844,1842,4228
20240329,102800,1558884025,1843,1843,1843,1843,620
20240329,102700,1557741365,1845,1845,1845,1845,9
20240329,102600,1557724760,1842,1844,1844,1842,1014
20240329,102500,1555856440,1844,1845,1845,1844,1113
20240329,102400,1553803176,1846,1851,1851,1846,6493
20240329,102300,1541817068,1846,1846,1846,1846,208
20240329,102200,1541433100,1846,1850,1851,1846,5140
20240329,102100,1531934764,1851,1849,1851,1849,2412
20240329,102000,1527473092,1850,1850,1850,1848,2445
20240329,101900,1522954004,1850,1853,1853,1850,8761
20240329,101800,1506739132,1855,1855,1855,1854,1326
20240329,101700,1504279552,1855,1852,1855,1852,767
20240329,101600,1502858360,1852,1852,1852,1851,747
20240329,101500,1501474927,1852,1852,1852,1850,927
20240329,101400,1499759777,1850,1849,1850,1849,1435
20240329,101300,1497105954,1850,1852,1852,1850,5704
20240329,101200,1486549409,1851,1853,1855,1851,2564
20240329,101100,1481797697,1853,1855,1856,1853,27906
20240329,101000,1430030062,1855,1858,1859,1855,2519
20240329,100900,1425354178,1859,1847,1862,1844,44529
20240329,100800,1342903594,1844,1837,1847,1834,58546
20240329,100700,1235071545,1837,1837,1837,1837,1788
20240329,100600,1231786989,1838,1837,1838,1837,54
20240329,100500,1231687767,1838,1834,1838,1831,28914
20240329,100400,1178715339,1838,1835,1838,1834,1999
20240329,100300,1175049017,1835,1837,1837,1834,5060
20240329,100200,1165762869,1837,1838,1838,1837,814
20240329,100100,1164267494,1835,1835,1838,1834,3219
20240329,100000,1158363131,1835,1835,1835,1834,1444
20240329,095900,1155714734,1838,1837,1838,1834,713
20240329,095800,1154406981,1837,1838,1838,1834,535
20240329,095700,1153425679,1838,1838,1838,1833,1281
20240329,095600,1151075556,1838,1833,1838,1833,694
20240329,095500,1149803414,1833,1838,1838,1832,2076
20240329,095400,1145998076,1838,1835,1838,1835,717
20240329,095300,1144682360,1833,1833,1834,1833,4750
20240329,095200,1135975604,1833,1834,1835,1833,1861
20240329,095100,1132563828,1833,1836,1836,1832,11855
20240329,095000,1110822544,1837,1838,1838,1837,685
20240329,094900,1109563860,1838,1839,1839,1838,815
20240329,094800,1108065749,1839,1840,1842,1839,6656
20240329,094700,1095816124,1840,1837,1840,1834,1764
20240329,094600,1092574429,1840,1835,1841,1833,1443
20240329,094500,1089928095,1834,1842,1842,1833,1402
20240329,094400,1087354077,1842,1845,1845,1842,731
20240329,094300,1086006876,1845,1830,1845,1829,45887
20240329,094200,1001702811,1830,1835,1835,1829,5505
20240329,094100,991629729,1835,1828,1835,1828,3649
20240329,094000,984956236,1828,1829,1829,1828,3698
20240329,093900,978193949,1836,1830,1836,1828,2526
20240329,093800,973574802,1827,1827,1836,1827,10296
20240329,093700,954763671,1827,1831,1831,1827,25110
20240329,093600,908843433,1831,1833,1833,1831,3145
20240329,093500,903083119,1839,1831,1839,1830,2319
20240329,093400,898838884,1830,1833,1842,1830,22921
20240329,093300,856863391,1843,1839,1843,1833,13354
20240329,093200,832342581,1844,1841,1844,1838,915
20240329,093100,830655930,1845,1845,1845,1845,51
20240329,093000,830561835,1845,1845,1845,1843,2857
20240329,092900,825294670,1845,1843,1845,1842,5355
20240329,092800,815427480,1843,1843,1846,1843,716
20240329,092700,814106654,1843,1839,1843,1836,7880
20240329,092600,799611771,1842,1837,1843,1837,1047
20240329,092500,797688302,1837,1834,1847,1834,8712
20240329,092400,781659397,1834,1835,1841,1834,10329
20240329,092300,762706411,1835,1835,1836,1834,14914
20240329,092200,735340121,1835,1836,1836,1834,4177
20240329,092100,727673902,1836,1834,1841,1834,1514
20240329,092000,724896464,1833,1833,1834,1832,4952
20240329,091900,715821823,1834,1837,1837,1832,6806
20240329,091800,703336710,1837,1841,1842,1837,3414
20240329,091700,697057211,1840,1847,1847,1840,5387
20240329,091600,687129094,1847,1845,1847,1845,2435
20240329,091500,682635611,1845,1839,1847,1838,11906
20240329,091400,660707367,1839,1840,1841,1832,4446
20240329,091300,652526569,1831,1831,1841,1829,69391
20240329,091200,525471183,1831,1837,1837,1830,10580
20240329,091100,506092822,1837,1831,1837,1830,11438
20240329,091000,485144919,1830,1841,1841,1830,6995
20240329,090900,472330676,1842,1842,1842,1830,11991
20240329,090800,450319402,1842,1840,1842,1826,17210
20240329,090700,418763407,1840,1864,1864,1826,44054
20240329,090600,337446545,1865,1869,1870,1865,18080
20240329,090500,303677554,1868,1878,1879,1868,17510
20240329,090400,270879548,1879,1875,1879,1874,15061
20240329,090300,242638421,1880,1871,1882,1871,7351
20240329,090200,228813232,1882,1889,1890,1867,17041
20240329,090100,196705090,1889,1865,1889,1865,50473
20240329,090000,102087716,1866,1868,1868,1855,54148