KissMeData/009620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185300,11724233400,1240,1240,1240,1240,449731
20240318,185200,11724233400,1240,1240,1240,1240,0
20240318,185100,11724233400,1240,1240,1240,1240,0
20240318,185000,11724233400,1240,1240,1240,1240,0
20240318,184900,11724233400,1240,1240,1240,1240,0
20240318,184800,11724233400,1240,1240,1240,1240,0
20240318,184700,11724233400,1240,1240,1240,1240,0
20240318,184600,11724233400,1240,1240,1240,1240,0
20240318,184500,11724233400,1240,1240,1240,1240,0
20240318,184400,11724233400,1240,1240,1240,1240,0
20240318,184300,11724233400,1240,1240,1240,1240,0
20240318,184200,11724233400,1240,1240,1240,1240,0
20240318,184100,11724233400,1240,1240,1240,1240,0
20240318,184000,11724233400,1240,1240,1240,1240,0
20240318,183900,11724233400,1240,1240,1240,1240,0
20240318,183800,11724233400,1240,1240,1240,1240,0
20240318,183700,11724233400,1240,1240,1240,1240,0
20240318,183600,11724233400,1240,1240,1240,1240,0
20240318,183500,11724233400,1240,1240,1240,1240,0
20240318,183400,11724233400,1240,1240,1240,1240,0
20240318,183300,11724233400,1240,1240,1240,1240,0
20240318,183200,11724233400,1240,1240,1240,1240,0
20240318,183100,11724233400,1240,1240,1240,1240,0
20240318,183000,11724233400,1240,1240,1240,1240,0
20240318,182900,11724233400,1240,1240,1240,1240,0
20240318,182800,11724233400,1240,1240,1240,1240,0
20240318,182700,11724233400,1240,1240,1240,1240,0
20240318,182600,11724233400,1240,1240,1240,1240,0
20240318,182500,11724233400,1240,1240,1240,1240,0
20240318,182400,11724233400,1240,1240,1240,1240,0
20240318,182300,11724233400,1240,1240,1240,1240,449731
20240318,182200,11724233400,1240,1240,1240,1240,0
20240318,182100,11724233400,1240,1240,1240,1240,0
20240318,182000,11724233400,1240,1240,1240,1240,0
20240318,181900,11724233400,1240,1240,1240,1240,0
20240318,181800,11724233400,1240,1240,1240,1240,0
20240318,181700,11724233400,1240,1240,1240,1240,0
20240318,181600,11724233400,1240,1240,1240,1240,0
20240318,181500,11724233400,1240,1240,1240,1240,0
20240318,181400,11724233400,1240,1240,1240,1240,0
20240318,181300,11724233400,1240,1240,1240,1240,0
20240318,181200,11724233400,1240,1240,1240,1240,0
20240318,181100,11724233400,1240,1240,1240,1240,0
20240318,181000,11724233400,1240,1240,1240,1240,0
20240318,180900,11724233400,1240,1240,1240,1240,0
20240318,180800,11724233400,1240,1240,1240,1240,0
20240318,180700,11724233400,1240,1240,1240,1240,0
20240318,180600,11724233400,1240,1240,1240,1240,0
20240318,180500,11724233400,1240,1240,1240,1240,0
20240318,180400,11724233400,1240,1240,1240,1240,0
20240318,180300,11724233400,1240,1240,1240,1240,0
20240318,180200,11724233400,1240,1240,1240,1240,0
20240318,180100,11724233400,1240,1240,1240,1240,0
20240318,180000,11724233400,1240,1240,1240,1240,0
20240318,175900,11724233400,1240,1240,1240,1240,0
20240318,175800,11724233400,1240,1240,1240,1240,0
20240318,175700,11724233400,1240,1240,1240,1240,0
20240318,175600,11724233400,1240,1240,1240,1240,0
20240318,175500,11724233400,1240,1240,1240,1240,0
20240318,175400,11724233400,1240,1240,1240,1240,0
20240318,175300,11724233400,1240,1240,1240,1240,449731
20240318,175200,11724233400,1240,1240,1240,1240,0
20240318,175100,11724233400,1240,1240,1240,1240,0
20240318,175000,11724233400,1240,1240,1240,1240,0
20240318,174900,11724233400,1240,1240,1240,1240,0
20240318,174800,11724233400,1240,1240,1240,1240,0
20240318,174700,11724233400,1240,1240,1240,1240,0
20240318,174600,11724233400,1240,1240,1240,1240,0
20240318,174500,11724233400,1240,1240,1240,1240,0
20240318,174400,11724233400,1240,1240,1240,1240,0
20240318,174300,11724233400,1240,1240,1240,1240,0
20240318,174200,11724233400,1240,1240,1240,1240,0
20240318,174100,11724233400,1240,1240,1240,1240,0
20240318,174000,11724233400,1240,1240,1240,1240,0
20240318,173900,11724233400,1240,1240,1240,1240,0
20240318,173800,11724233400,1240,1240,1240,1240,0
20240318,173700,11724233400,1240,1240,1240,1240,0
20240318,173600,11724233400,1240,1240,1240,1240,0
20240318,173500,11724233400,1240,1240,1240,1240,0
20240318,173400,11724233400,1240,1240,1240,1240,0
20240318,173300,11724233400,1240,1240,1240,1240,0
20240318,173200,11724233400,1240,1240,1240,1240,0
20240318,173100,11724233400,1240,1240,1240,1240,0
20240318,173000,11724233400,1240,1240,1240,1240,0
20240318,172900,11724233400,1240,1240,1240,1240,0
20240318,172800,11724233400,1240,1240,1240,1240,0
20240318,172700,11724233400,1240,1240,1240,1240,0
20240318,172600,11724233400,1240,1240,1240,1240,0
20240318,172500,11724233400,1240,1240,1240,1240,0
20240318,172400,11724233400,1240,1240,1240,1240,0
20240318,172300,11724233400,1240,1240,1240,1240,449731
20240318,172200,11724233400,1240,1240,1240,1240,0
20240318,172100,11724233400,1240,1240,1240,1240,0
20240318,172000,11724233400,1240,1240,1240,1240,0
20240318,171900,11724233400,1240,1240,1240,1240,0
20240318,171800,11724233400,1240,1240,1240,1240,0
20240318,171700,11724233400,1240,1240,1240,1240,0
20240318,171600,11724233400,1240,1240,1240,1240,0
20240318,171500,11724233400,1240,1240,1240,1240,0
20240318,171400,11724233400,1240,1240,1240,1240,0
20240318,171300,11724233400,1240,1240,1240,1240,0
20240318,171200,11724233400,1240,1240,1240,1240,0
20240318,171100,11724233400,1240,1240,1240,1240,0
20240318,171000,11724233400,1240,1240,1240,1240,0
20240318,170900,11724233400,1240,1240,1240,1240,0
20240318,170800,11724233400,1240,1240,1240,1240,0
20240318,170700,11724233400,1240,1240,1240,1240,0
20240318,170600,11724233400,1240,1240,1240,1240,0
20240318,170500,11724233400,1240,1240,1240,1240,0
20240318,170400,11724233400,1240,1240,1240,1240,0
20240318,170300,11724233400,1240,1240,1240,1240,0
20240318,170200,11724233400,1240,1240,1240,1240,0
20240318,170100,11724233400,1240,1240,1240,1240,0
20240318,170000,11724233400,1240,1240,1240,1240,0
20240318,165900,11724233400,1240,1240,1240,1240,0
20240318,165800,11724233400,1240,1240,1240,1240,0
20240318,165700,11724233400,1240,1240,1240,1240,0
20240318,165600,11724233400,1240,1240,1240,1240,0
20240318,165500,11724233400,1240,1240,1240,1240,0
20240318,165400,11724233400,1240,1240,1240,1240,0
20240318,165300,11724233400,1240,1240,1240,1240,449731
20240318,165200,11724233400,1240,1240,1240,1240,0
20240318,165100,11724233400,1240,1240,1240,1240,0
20240318,165000,11724233400,1240,1240,1240,1240,0
20240318,164900,11724233400,1240,1240,1240,1240,0
20240318,164800,11724233400,1240,1240,1240,1240,0
20240318,164700,11724233400,1240,1240,1240,1240,0
20240318,164600,11724233400,1240,1240,1240,1240,0
20240318,164500,11724233400,1240,1240,1240,1240,0
20240318,164400,11724233400,1240,1240,1240,1240,0
20240318,164300,11724233400,1240,1240,1240,1240,0
20240318,164200,11724233400,1240,1240,1240,1240,0
20240318,164100,11724233400,1240,1240,1240,1240,0
20240318,164000,11724233400,1240,1240,1240,1240,0
20240318,163900,11724233400,1240,1240,1240,1240,0
20240318,163800,11724233400,1240,1240,1240,1240,0
20240318,163700,11724233400,1240,1240,1240,1240,0
20240318,163600,11724233400,1240,1240,1240,1240,0
20240318,163500,11724233400,1240,1240,1240,1240,0
20240318,163400,11724233400,1240,1240,1240,1240,0
20240318,163300,11724233400,1240,1240,1240,1240,0
20240318,163200,11724233400,1240,1240,1240,1240,0
20240318,163100,11724233400,1240,1240,1240,1240,0
20240318,163000,11724233400,1240,1240,1240,1240,0
20240318,162900,11724233400,1240,1240,1240,1240,0
20240318,162800,11724233400,1240,1240,1240,1240,0
20240318,162700,11724233400,1240,1240,1240,1240,0
20240318,162600,11724233400,1240,1240,1240,1240,0
20240318,162500,11724233400,1240,1240,1240,1240,0
20240318,162400,11724233400,1240,1240,1240,1240,0
20240318,162300,11724233400,1240,1240,1240,1240,449731
20240318,162200,11724233400,1240,1240,1240,1240,0
20240318,162100,11724233400,1240,1240,1240,1240,0
20240318,162000,11724233400,1240,1240,1240,1240,0
20240318,161900,11724233400,1240,1240,1240,1240,0
20240318,161800,11724233400,1240,1240,1240,1240,0
20240318,161700,11724233400,1240,1240,1240,1240,0
20240318,161600,11724233400,1240,1240,1240,1240,0
20240318,161500,11724233400,1240,1240,1240,1240,0
20240318,161400,11724233400,1240,1240,1240,1240,0
20240318,161300,11724233400,1240,1240,1240,1240,0
20240318,161200,11724233400,1240,1240,1240,1240,0
20240318,161100,11724233400,1240,1240,1240,1240,0
20240318,161000,11724233400,1240,1240,1240,1240,0
20240318,160900,11724233400,1240,1240,1240,1240,0
20240318,160800,11724233400,1240,1240,1240,1240,0
20240318,160700,11724233400,1240,1240,1240,1240,0
20240318,160600,11724233400,1240,1240,1240,1240,0
20240318,160500,11724233400,1240,1240,1240,1240,0
20240318,160400,11724233400,1240,1240,1240,1240,0
20240318,160300,11724233400,1240,1240,1240,1240,0
20240318,160200,11724233400,1240,1240,1240,1240,0
20240318,160100,11724233400,1240,1240,1240,1240,0
20240318,160000,11724233400,1240,1240,1240,1240,0
20240318,155900,11724233400,1240,1240,1240,1240,0
20240318,155800,11724233400,1240,1240,1240,1240,0
20240318,155700,11724233400,1240,1240,1240,1240,0
20240318,155600,11724233400,1240,1240,1240,1240,0
20240318,155500,11724233400,1240,1240,1240,1240,0
20240318,155400,11724233400,1240,1240,1240,1240,0
20240318,155300,11724233400,1240,1240,1240,1240,449731
20240318,155200,11724233400,1240,1240,1240,1240,0
20240318,155100,11724233400,1240,1240,1240,1240,0
20240318,155000,11724233400,1240,1240,1240,1240,0
20240318,154900,11724233400,1240,1240,1240,1240,0
20240318,154800,11724233400,1240,1240,1240,1240,0
20240318,154700,11724233400,1240,1240,1240,1240,0
20240318,154600,11724233400,1240,1240,1240,1240,0
20240318,154500,11724233400,1240,1240,1240,1240,0
20240318,154400,11724233400,1240,1240,1240,1240,0
20240318,154300,11724233400,1240,1240,1240,1240,0
20240318,154200,11724233400,1240,1240,1240,1240,0
20240318,154100,11724233400,1240,1240,1240,1240,0
20240318,154000,11724233400,1240,1240,1240,1240,0
20240318,153900,11724233400,1240,1240,1240,1240,0
20240318,153800,11724233400,1240,1240,1240,1240,0
20240318,153700,11724233400,1240,1240,1240,1240,0
20240318,153600,11724233400,1240,1240,1240,1240,0
20240318,153500,11724233400,1240,1240,1240,1240,0
20240318,153400,11724233400,1240,1240,1240,1240,0
20240318,153300,11724233400,1240,1240,1240,1240,0
20240318,153200,11724233400,1240,1240,1240,1240,449731
20240318,153100,11166566960,1217,1217,1217,1217,0
20240318,153000,11166566960,1217,1217,1217,1217,0
20240318,152900,11166566960,1217,1217,1217,1217,0
20240318,152800,11166566960,1217,1217,1217,1217,0
20240318,152700,11166566960,1217,1217,1217,1217,0
20240318,152600,11166566960,1217,1217,1217,1217,0
20240318,152500,11166566960,1217,1217,1217,1217,0
20240318,152400,11166566960,1217,1217,1217,1217,0
20240318,152300,11166566960,1217,1217,1217,1217,0
20240318,152200,11166566960,1217,1217,1217,1217,0
20240318,152100,11166566960,1217,1217,1217,1217,0
20240318,152000,11166566960,1217,1217,1217,1217,0
20240318,151900,11166566960,1217,1217,1217,1217,0
20240318,151800,11166566960,1217,1194,1217,1194,343416
20240318,151700,10752116723,1194,1180,1195,1177,113980
20240318,151600,10616755289,1177,1178,1180,1173,49633
20240318,151500,10558380684,1180,1176,1182,1172,47000
20240318,151400,10503050014,1176,1182,1183,1174,73620
20240318,151300,10416275001,1182,1187,1188,1182,36449
20240318,151200,10373050091,1188,1187,1188,1186,33727
20240318,151100,10333011582,1187,1180,1187,1180,54589
20240318,151000,10268356389,1182,1176,1182,1173,48762
20240318,150900,10210900362,1176,1174,1178,1173,26158
20240318,150800,10180134582,1173,1167,1174,1167,68958
20240318,150700,10099453394,1167,1165,1168,1158,38641
20240318,150600,10054414784,1158,1158,1168,1154,76432
20240318,150500,9966000696,1158,1159,1167,1153,29583
20240318,150400,9931700989,1159,1161,1164,1152,71601
20240318,150300,9848870427,1161,1166,1170,1161,61097
20240318,150200,9777716137,1167,1173,1177,1165,110769
20240318,150100,9648033818,1177,1180,1180,1172,50393
20240318,150000,9588902705,1175,1174,1180,1173,32606
20240318,145900,9550560060,1174,1176,1181,1174,18061
20240318,145800,9529319264,1176,1174,1179,1173,52924
20240318,145700,9467084956,1174,1177,1185,1174,85577
20240318,145600,9366403192,1178,1187,1187,1176,89911
20240318,145500,9260236423,1187,1186,1195,1182,62727
20240318,145400,9185686462,1189,1186,1190,1179,94092
20240318,145300,9074257819,1186,1199,1200,1186,141077
20240318,145200,8905906807,1200,1183,1200,1182,140425
20240318,145100,8738369792,1184,1183,1185,1182,38805
20240318,145000,8692449225,1184,1180,1187,1179,22070
20240318,144900,8666343591,1179,1186,1187,1177,123205
20240318,144800,8520772744,1188,1188,1193,1186,62840
20240318,144700,8446099869,1189,1187,1196,1186,74663
20240318,144600,8357293204,1187,1195,1195,1186,74398
20240318,144500,8268829050,1195,1202,1204,1185,285022
20240318,144400,7928253123,1202,1186,1202,1186,296757
20240318,144300,7573480603,1188,1189,1190,1183,118106
20240318,144200,7433358459,1190,1177,1193,1176,297876
20240318,144100,7080022079,1177,1170,1184,1170,356464
20240318,144000,6659862282,1170,1163,1172,1162,68268
20240318,143900,6580104457,1163,1170,1178,1160,136867
20240318,143800,6420058449,1170,1154,1170,1151,136168
20240318,143700,6262023169,1155,1145,1165,1143,203533
20240318,143600,6027130076,1145,1142,1146,1142,11821
20240318,143500,6013601958,1145,1143,1147,1135,25193
20240318,143400,5984782894,1143,1138,1149,1138,86502
20240318,143300,5885620973,1138,1140,1149,1137,67585
20240318,143200,5808350497,1144,1133,1145,1130,54603
20240318,143100,5746143906,1137,1119,1138,1119,58111
20240318,143000,5680465054,1120,1123,1123,1120,4341
20240318,142900,5675598999,1122,1123,1123,1122,1447
20240318,142800,5673974957,1123,1125,1125,1123,4132
20240318,142700,5669331469,1124,1122,1124,1122,4136
20240318,142600,5664685670,1122,1123,1124,1121,1879
20240318,142500,5662577116,1124,1125,1125,1124,175
20240318,142400,5662380341,1125,1125,1125,1123,2322
20240318,142300,5659771091,1125,1125,1125,1123,6238
20240318,142200,5652754615,1125,1127,1127,1125,1857
20240318,142100,5650664043,1126,1125,1127,1125,3602
20240318,142000,5646608640,1125,1125,1125,1122,2296
20240318,141900,5644032370,1125,1127,1127,1121,716
20240318,141800,5643228034,1127,1127,1127,1123,1040
20240318,141700,5642057973,1128,1125,1130,1121,28453
20240318,141600,5609943093,1125,1115,1125,1115,16473
20240318,141500,5591506318,1115,1118,1118,1115,1212
20240318,141400,5590153583,1115,1118,1118,1115,46
20240318,141300,5590102173,1118,1118,1118,1118,76
20240318,141200,5590017205,1119,1119,1119,1114,48
20240318,141100,5589963508,1113,1118,1118,1112,1837
20240318,141000,5587919245,1118,1112,1119,1112,62
20240318,140900,5587850060,1112,1119,1120,1112,3317
20240318,140800,5584160203,1119,1112,1120,1112,1216
20240318,140700,5582799527,1112,1118,1119,1112,4337
20240318,140600,5577969689,1118,1120,1120,1113,5740
20240318,140500,5571576484,1120,1119,1120,1115,1565
20240318,140400,5569830392,1119,1119,1119,1119,3
20240318,140300,5569827035,1119,1116,1120,1116,1653
20240318,140200,5567978319,1116,1116,1116,1115,2152
20240318,140100,5565578769,1116,1119,1119,1115,257
20240318,140000,5565291852,1119,1119,1120,1115,3397
20240318,135900,5561490641,1119,1116,1119,1116,1889
20240318,135800,5559378047,1115,1114,1115,1114,744
20240318,135700,5558549220,1113,1113,1113,1113,551
20240318,135600,5557935957,1114,1112,1114,1112,1055
20240318,135500,5556762587,1112,1113,1114,1112,7135
20240318,135400,5548824532,1113,1114,1114,1113,2484
20240318,135300,5546057937,1114,1116,1116,1114,24400
20240318,135200,5518850017,1118,1117,1118,1116,1857
20240318,135100,5516776788,1118,1119,1119,1117,730
20240318,135000,5515961205,1119,1120,1120,1119,197
20240318,134900,5515740760,1115,1120,1120,1115,17735
20240318,134800,5495923245,1121,1122,1122,1121,642
20240318,134700,5495203131,1123,1123,1123,1123,285
20240318,134600,5494883076,1124,1125,1125,1124,372
20240318,134500,5494464877,1125,1125,1125,1125,383
20240318,134400,5494034002,1125,1123,1125,1122,1002
20240318,134300,5492907206,1125,1123,1125,1123,698
20240318,134200,5492122459,1125,1120,1125,1119,7909
20240318,134100,5483269503,1120,1123,1123,1120,1173
20240318,134000,5481954741,1124,1125,1125,1124,6539
20240318,133900,5474604751,1124,1124,1125,1123,4061
20240318,133800,5470039852,1124,1124,1124,1124,4861
20240318,133700,5464576088,1124,1126,1126,1124,2380
20240318,133600,5461899749,1127,1130,1130,1127,12551
20240318,133500,5447742568,1130,1129,1130,1128,15257
20240318,133400,5430516518,1128,1125,1128,1125,14753
20240318,133300,5413896090,1124,1122,1124,1122,9816
20240318,133200,5402871188,1122,1124,1124,1122,2180
20240318,133100,5400423043,1124,1118,1124,1118,8920
20240318,133000,5390440108,1118,1116,1118,1116,1281
20240318,132900,5389010186,1116,1117,1117,1115,3503
20240318,132800,5385100838,1117,1115,1117,1115,1103
20240318,132700,5383870865,1118,1118,1118,1114,2337
20240318,132600,5381260361,1114,1114,1114,1114,3219
20240318,132500,5377674395,1114,1113,1118,1113,515
20240318,132400,5377099968,1113,1112,1113,1112,2582
20240318,132300,5374227792,1112,1112,1112,1111,5432
20240318,132200,5368187607,1112,1116,1116,1112,9722
20240318,132100,5357366335,1116,1116,1118,1116,2282
20240318,132000,5354819611,1116,1118,1118,1116,1709
20240318,131900,5352911817,1118,1116,1118,1116,34
20240318,131800,5352873852,1115,1115,1115,1115,4299
20240318,131700,5348080467,1115,1116,1116,1115,14
20240318,131600,5348064856,1115,1116,1116,1115,1722
20240318,131500,5346144071,1116,1119,1119,1116,4242
20240318,131400,5341406032,1119,1119,1119,1119,592
20240318,131300,5340743584,1120,1120,1120,1119,1526
20240318,131200,5339035489,1121,1120,1121,1119,1551
20240318,131100,5337297343,1119,1120,1121,1119,3144
20240318,131000,5333775563,1120,1119,1120,1116,7981
20240318,130900,5324851943,1119,1120,1120,1119,1691
20240318,130800,5322959713,1119,1120,1120,1119,101
20240318,130700,5322846693,1121,1120,1121,1120,500
20240318,130600,5322286295,1120,1118,1120,1117,1594
20240318,130500,5320504119,1117,1121,1121,1117,4031
20240318,130400,5315993626,1121,1122,1122,1121,5718
20240318,130300,5309583246,1122,1122,1122,1120,1689
20240318,130200,5307688567,1122,1125,1125,1115,4852
20240318,130100,5302278553,1114,1123,1123,1114,12033
20240318,130000,5288814438,1122,1125,1125,1122,3230
20240318,125900,5285183979,1125,1126,1126,1125,2008
20240318,125800,5282923881,1127,1124,1127,1123,7549
20240318,125700,5274430524,1122,1122,1125,1122,8459
20240318,125600,5264937061,1124,1119,1124,1119,3792
20240318,125500,5260682404,1119,1120,1124,1119,2057
20240318,125400,5258376029,1122,1123,1123,1120,2814
20240318,125300,5255220384,1123,1124,1124,1123,1929
20240318,125200,5253053289,1124,1126,1126,1121,5428
20240318,125100,5246955466,1126,1121,1126,1121,1294
20240318,125000,5245501112,1121,1125,1125,1121,5540
20240318,124900,5239268616,1125,1123,1125,1123,6971
20240318,124800,5231428997,1123,1121,1123,1121,10803
20240318,124700,5219311136,1115,1120,1121,1115,7971
20240318,124600,5210415025,1115,1122,1122,1115,1804
20240318,124500,5208399007,1122,1120,1123,1120,4622
20240318,124400,5203220707,1119,1120,1121,1119,3732
20240318,124300,5199041021,1120,1122,1122,1120,2682
20240318,124200,5196034935,1123,1121,1124,1119,4658
20240318,124100,5190807486,1121,1117,1121,1114,4551
20240318,124000,5185721283,1117,1113,1117,1113,5918
20240318,123900,5179133476,1114,1116,1116,1112,8202
20240318,123800,5169997116,1116,1113,1116,1113,2083
20240318,123700,5167676088,1113,1115,1115,1110,4214
20240318,123600,5162993242,1115,1113,1115,1107,9901
20240318,123500,5152010460,1114,1107,1114,1105,12799
20240318,123400,5137836121,1111,1120,1120,1107,47110
20240318,123300,5085550413,1120,1122,1123,1119,17846
20240318,123200,5065539437,1122,1117,1122,1117,3047
20240318,123100,5062126923,1115,1119,1119,1115,6187
20240318,123000,5055220692,1117,1119,1122,1117,25167
20240318,122900,5027080885,1118,1118,1119,1118,8433
20240318,122800,5017646983,1125,1123,1126,1116,28112
20240318,122700,4986127541,1123,1118,1127,1118,28023
20240318,122600,4954658987,1115,1122,1123,1113,52968
20240318,122500,4895435499,1122,1130,1130,1122,13280
20240318,122400,4880500895,1132,1129,1136,1129,11125
20240318,122300,4867896914,1129,1136,1136,1128,13016
20240318,122200,4853187752,1136,1136,1140,1134,21609
20240318,122100,4828596275,1137,1137,1137,1134,17741
20240318,122000,4808431134,1137,1135,1137,1134,8047
20240318,121900,4799293842,1136,1137,1140,1136,10919
20240318,121800,4786869013,1137,1138,1139,1137,10128
20240318,121700,4775346126,1137,1137,1143,1137,80010
20240318,121600,4684123982,1137,1133,1137,1129,29631
20240318,121500,4650486835,1133,1136,1136,1131,16323
20240318,121400,4631976534,1136,1136,1138,1135,61887
20240318,121300,4561621958,1135,1124,1136,1124,62689
20240318,121200,4490706901,1127,1124,1127,1122,7131
20240318,121100,4482696489,1124,1128,1130,1124,1389
20240318,121000,4481131532,1128,1130,1130,1128,1294
20240318,120900,4479669820,1130,1130,1130,1130,2052
20240318,120800,4477351060,1130,1132,1132,1130,5799
20240318,120700,4470796806,1133,1134,1134,1127,6119
20240318,120600,4463875989,1134,1126,1134,1125,9361
20240318,120500,4453290303,1130,1132,1132,1125,10552
20240318,120400,4441388167,1132,1134,1134,1131,4290
20240318,120300,4436529690,1134,1132,1134,1131,6206
20240318,120200,4429499352,1132,1135,1136,1132,18746
20240318,120100,4408234579,1134,1132,1135,1132,16826
20240318,120000,4389165875,1132,1129,1133,1129,11347
20240318,115900,4376333575,1131,1133,1133,1129,4657
20240318,115800,4371068168,1134,1134,1134,1132,10223
20240318,115700,4359484423,1134,1130,1136,1130,32192
20240318,115600,4322986194,1130,1135,1135,1130,9358
20240318,115500,4312390468,1134,1123,1135,1123,25833
20240318,115400,4283164058,1123,1136,1136,1115,8689
20240318,115300,4273368103,1137,1135,1138,1131,53615
20240318,115200,4212574929,1135,1117,1139,1115,142345
20240318,115100,4052282480,1113,1118,1118,1112,7299
20240318,115000,4044145492,1118,1117,1119,1117,20085
20240318,114900,4021687962,1117,1118,1119,1116,19244
20240318,114800,4000179125,1118,1111,1118,1110,40333
20240318,114700,3955243913,1111,1112,1112,1107,16408
20240318,114600,3937018977,1111,1106,1111,1106,15775
20240318,114500,3919523849,1106,1102,1108,1102,17469
20240318,114400,3900202295,1104,1103,1104,1102,3646
20240318,114300,3896179057,1103,1103,1104,1102,12394
20240318,114200,3882508991,1103,1099,1103,1099,16887
20240318,114100,3863942935,1099,1093,1099,1093,35313
20240318,114000,3825216688,1093,1091,1093,1090,5318
20240318,113900,3819405245,1092,1090,1093,1083,8239
20240318,113800,3810454936,1090,1090,1091,1090,2579
20240318,113700,3807642746,1090,1090,1090,1090,3754
20240318,113600,3803550886,1090,1090,1090,1090,1242
20240318,113500,3802197106,1084,1090,1090,1084,1440
20240318,113400,3800630418,1090,1090,1090,1083,2271
20240318,113300,3798162525,1090,1090,1090,1090,1
20240318,113200,3798161435,1091,1091,1091,1091,148
20240318,113100,3797999967,1091,1087,1091,1087,1124
20240318,113000,3796775108,1087,1081,1087,1081,8074
20240318,112900,3788047096,1081,1086,1086,1080,10178
20240318,112800,3777040645,1086,1084,1086,1081,4799
20240318,112700,3771845530,1086,1086,1086,1084,55
20240318,112600,3771785850,1086,1086,1086,1086,378
20240318,112500,3771375342,1085,1084,1085,1082,8613
20240318,112400,3762049699,1084,1084,1084,1083,155
20240318,112300,3761881687,1084,1083,1084,1083,31
20240318,112200,3761848113,1082,1084,1084,1082,2223
20240318,112100,3759442641,1084,1084,1084,1084,187
20240318,112000,3759239933,1084,1084,1084,1084,100
20240318,111900,3759131533,1081,1080,1084,1079,7685
20240318,111800,3750829168,1081,1085,1085,1081,15474
20240318,111700,3734081491,1088,1088,1088,1088,389
20240318,111600,3733658259,1088,1084,1088,1084,5077
20240318,111500,3728154483,1090,1093,1093,1084,1520
20240318,111400,3726506654,1093,1083,1093,1083,37281
20240318,111300,3685973669,1087,1085,1087,1082,12792
20240318,111200,3672118691,1084,1086,1086,1082,15922
20240318,111100,3654872205,1087,1094,1094,1087,1656
20240318,111000,3653067018,1089,1090,1090,1089,810
20240318,110900,3652184403,1090,1092,1092,1090,4787
20240318,110800,3646961951,1092,1094,1094,1092,5152
20240318,110700,3641335789,1093,1096,1096,1093,5850
20240318,110600,3634936463,1096,1096,1098,1096,2718
20240318,110500,3631956528,1097,1096,1097,1096,2403
20240318,110400,3629321840,1096,1093,1096,1093,2948
20240318,110300,3626096099,1093,1094,1096,1093,7534
20240318,110200,3617854918,1098,1090,1099,1089,9642
20240318,110100,3607299826,1089,1092,1093,1089,3993
20240318,110000,3602946316,1092,1093,1094,1092,2478
20240318,105900,3600239857,1093,1092,1093,1092,5521
20240318,105800,3594207284,1090,1090,1093,1090,4609
20240318,105700,3589180316,1092,1093,1095,1091,4383
20240318,105600,3584393386,1096,1096,1097,1096,824
20240318,105500,3583490259,1091,1097,1097,1091,3276
20240318,105400,3579903687,1097,1096,1099,1090,22229
20240318,105300,3555497950,1093,1093,1093,1093,2307
20240318,105200,3552976399,1093,1096,1097,1093,1174
20240318,105100,3551689004,1097,1091,1097,1091,4612
20240318,105000,3546642095,1090,1089,1093,1086,3707
20240318,104900,3542601303,1090,1089,1090,1089,1914
20240318,104800,3540516352,1089,1086,1089,1086,990
20240318,104700,3539439520,1086,1085,1086,1085,8497
20240318,104600,3530215198,1086,1085,1086,1085,916
20240318,104500,3529220945,1086,1086,1086,1085,4028
20240318,104400,3524848186,1086,1085,1086,1084,5141
20240318,104300,3519266679,1085,1085,1085,1085,599
20240318,104200,3518616764,1086,1086,1090,1084,5420
20240318,104100,3512736851,1086,1086,1086,1086,1349
20240318,104000,3511271837,1086,1086,1087,1086,1428
20240318,103900,3509721027,1087,1094,1094,1087,1260
20240318,103800,3508350956,1089,1089,1089,1088,4930
20240318,103700,3502984286,1089,1090,1091,1089,4001
20240318,103600,3498623425,1090,1094,1095,1090,3302
20240318,103500,3495021445,1096,1095,1096,1090,886
20240318,103400,3494053793,1090,1085,1096,1085,3380
20240318,103300,3490384601,1083,1085,1086,1083,7683
20240318,103200,3482054669,1084,1086,1086,1084,1968
20240318,103100,3479919147,1086,1085,1086,1085,3581
20240318,103000,3476032356,1089,1081,1089,1080,40984
20240318,102900,3431639820,1082,1088,1088,1082,17118
20240318,102800,3413086293,1088,1094,1094,1088,7437
20240318,102700,3404975244,1094,1097,1100,1094,4305
20240318,102600,3400257304,1097,1096,1104,1096,13906
20240318,102500,3385002076,1096,1098,1098,1095,6841
20240318,102400,3377493975,1105,1108,1108,1097,1755
20240318,102300,3375564052,1108,1093,1108,1091,7046
20240318,102200,3367835663,1097,1092,1098,1092,44562
20240318,102100,3319073209,1090,1087,1092,1087,3655
20240318,102000,3315088537,1086,1087,1090,1084,6117
20240318,101900,3308441352,1087,1087,1087,1082,32020
20240318,101800,3273743834,1088,1090,1090,1086,6404
20240318,101700,3266778089,1091,1092,1092,1086,3634
20240318,101600,3262826613,1086,1088,1093,1086,15436
20240318,101500,3246001270,1086,1089,1091,1085,13237
20240318,101400,3231616104,1085,1091,1092,1085,33948
20240318,101300,3194710563,1092,1098,1098,1092,21790
20240318,101200,3170878150,1099,1100,1100,1099,4169
20240318,101100,3166294855,1102,1107,1107,1102,1579
20240318,101000,3164554252,1108,1099,1108,1098,5475
20240318,100900,3158529438,1097,1101,1101,1097,12054
20240318,100800,3145278940,1101,1103,1103,1101,3132
20240318,100700,3141828234,1103,1105,1105,1103,633
20240318,100600,3141130003,1104,1108,1108,1104,856
20240318,100500,3140184191,1106,1107,1108,1106,6145
20240318,100400,3133381646,1107,1103,1107,1103,4226
20240318,100300,3128709071,1101,1102,1103,1101,2053
20240318,100200,3126447809,1103,1098,1103,1098,2720
20240318,100100,3123460222,1098,1100,1100,1098,9674
20240318,100000,3112821039,1100,1103,1103,1100,4820
20240318,095900,3107513551,1104,1105,1106,1104,7091
20240318,095800,3099677913,1102,1101,1105,1100,5041
20240318,095700,3094124640,1101,1101,1101,1100,4369
20240318,095600,3089317734,1100,1102,1102,1100,6773
20240318,095500,3081864908,1102,1099,1103,1099,4573
20240318,095400,3076829266,1102,1100,1102,1099,5251
20240318,095300,3071053157,1100,1102,1102,1100,1068
20240318,095200,3069877859,1102,1102,1103,1100,5798
20240318,095100,3063496053,1103,1099,1103,1097,17924
20240318,095000,3043801402,1100,1105,1106,1100,45963
20240318,094900,2993209497,1105,1109,1109,1105,1596
20240318,094800,2991440686,1109,1111,1111,1108,9746
20240318,094700,2980631560,1112,1110,1114,1110,11600
20240318,094600,2967728303,1109,1106,1109,1104,42742
20240318,094500,2920498607,1106,1107,1110,1104,8279
20240318,094400,2911347441,1107,1109,1110,1107,5625
20240318,094300,2905112832,1109,1108,1112,1108,2482
20240318,094200,2902356964,1112,1108,1112,1106,2465
20240318,094100,2899625013,1108,1106,1108,1106,15009
20240318,094000,2883010246,1107,1110,1111,1106,5409
20240318,093900,2877018468,1110,1108,1111,1108,8886
20240318,093800,2867164589,1108,1116,1116,1108,12108
20240318,093700,2853720990,1116,1118,1119,1113,16538
20240318,093600,2835246662,1118,1113,1119,1112,24700
20240318,093500,2807698713,1113,1108,1113,1107,6574
20240318,093400,2800390916,1110,1108,1110,1106,19943
20240318,093300,2778290055,1108,1111,1111,1108,17348
20240318,093200,2759046231,1115,1117,1118,1111,17140
20240318,093100,2739929336,1118,1116,1118,1115,10026
20240318,093000,2728742461,1116,1125,1129,1112,69146
20240318,092900,2651449692,1120,1117,1125,1117,51040
20240318,092800,2594323604,1117,1118,1118,1113,18922
20240318,092700,2573199753,1119,1110,1119,1110,11902
20240318,092600,2559956106,1110,1101,1111,1098,20499
20240318,092500,2537338095,1101,1107,1108,1093,86180
20240318,092400,2442650630,1107,1116,1118,1104,30825
20240318,092300,2408503550,1111,1119,1121,1111,60817
20240318,092200,2340677482,1115,1131,1136,1115,80219
20240318,092100,2250044091,1135,1120,1135,1118,60312
20240318,092000,2182365021,1120,1143,1144,1119,139095
20240318,091900,2024758399,1143,1137,1144,1133,126812
20240318,091800,1880382602,1137,1134,1140,1133,74209
20240318,091700,1796081633,1137,1136,1140,1106,149961
20240318,091600,1627452933,1137,1104,1149,1098,203087
20240318,091500,1398678904,1098,1114,1117,1098,78459
20240318,091400,1311724362,1114,1112,1130,1108,151375
20240318,091300,1142416530,1110,1083,1114,1083,149961
20240318,091200,978026402,1080,1107,1114,1079,187844
20240318,091100,770348352,1105,1105,1105,1105,0
20240318,091000,770348352,1105,1080,1105,1077,156126
20240318,090900,599867064,1079,1067,1079,1067,28886
20240318,090800,568855604,1068,1076,1078,1066,34218
20240318,090700,532195439,1078,1068,1087,1068,100448
20240318,090600,423723546,1072,1059,1076,1059,18896
20240318,090500,403512937,1060,1060,1067,1052,34671
20240318,090400,366779554,1064,1038,1086,1035,188863
20240318,090300,168004641,1038,1034,1038,1032,87704
20240318,090200,77007921,1034,1031,1039,1031,40184
20240318,090100,35354425,1033,1013,1036,1013,18585
20240318,090000,16278775,1012,1005,1013,1005,15929