KissMeData/012170/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185200,8561532592,1294,1294,1294,1294,40023
20240328,185100,8561532592,1294,1294,1294,1294,0
20240328,185000,8561532592,1294,1294,1294,1294,0
20240328,184900,8561532592,1294,1294,1294,1294,0
20240328,184800,8561532592,1294,1294,1294,1294,0
20240328,184700,8561532592,1294,1294,1294,1294,0
20240328,184600,8561532592,1294,1294,1294,1294,0
20240328,184500,8561532592,1294,1294,1294,1294,0
20240328,184400,8561532592,1294,1294,1294,1294,0
20240328,184300,8561532592,1294,1294,1294,1294,0
20240328,184200,8561532592,1294,1294,1294,1294,0
20240328,184100,8561532592,1294,1294,1294,1294,0
20240328,184000,8561532592,1294,1294,1294,1294,0
20240328,183900,8561532592,1294,1294,1294,1294,0
20240328,183800,8561532592,1294,1294,1294,1294,0
20240328,183700,8561532592,1294,1294,1294,1294,0
20240328,183600,8561532592,1294,1294,1294,1294,0
20240328,183500,8561532592,1294,1294,1294,1294,0
20240328,183400,8561532592,1294,1294,1294,1294,0
20240328,183300,8561532592,1294,1294,1294,1294,0
20240328,183200,8561532592,1294,1294,1294,1294,0
20240328,183100,8561532592,1294,1294,1294,1294,0
20240328,183000,8561532592,1294,1294,1294,1294,0
20240328,182900,8561532592,1294,1294,1294,1294,0
20240328,182800,8561532592,1294,1294,1294,1294,0
20240328,182700,8561532592,1294,1294,1294,1294,0
20240328,182600,8561532592,1294,1294,1294,1294,0
20240328,182500,8561532592,1294,1294,1294,1294,0
20240328,182400,8561532592,1294,1294,1294,1294,0
20240328,182300,8561532592,1294,1294,1294,1294,0
20240328,182200,8561532592,1294,1294,1294,1294,40023
20240328,182100,8561532592,1294,1294,1294,1294,0
20240328,182000,8561532592,1294,1294,1294,1294,0
20240328,181900,8561532592,1294,1294,1294,1294,0
20240328,181800,8561532592,1294,1294,1294,1294,0
20240328,181700,8561532592,1294,1294,1294,1294,0
20240328,181600,8561532592,1294,1294,1294,1294,0
20240328,181500,8561532592,1294,1294,1294,1294,0
20240328,181400,8561532592,1294,1294,1294,1294,0
20240328,181300,8561532592,1294,1294,1294,1294,0
20240328,181200,8561532592,1294,1294,1294,1294,0
20240328,181100,8561532592,1294,1294,1294,1294,0
20240328,181000,8561532592,1294,1294,1294,1294,0
20240328,180900,8561532592,1294,1294,1294,1294,0
20240328,180800,8561532592,1294,1294,1294,1294,0
20240328,180700,8561532592,1294,1294,1294,1294,0
20240328,180600,8561532592,1294,1294,1294,1294,0
20240328,180500,8561532592,1294,1294,1294,1294,0
20240328,180400,8561532592,1294,1294,1294,1294,0
20240328,180300,8561532592,1294,1294,1294,1294,0
20240328,180200,8561532592,1294,1294,1294,1294,0
20240328,180100,8561532592,1294,1294,1294,1294,0
20240328,180000,8561532592,1294,1294,1294,1294,0
20240328,175900,8561532592,1294,1294,1294,1294,0
20240328,175800,8561532592,1294,1294,1294,1294,0
20240328,175700,8561532592,1294,1294,1294,1294,0
20240328,175600,8561532592,1294,1294,1294,1294,0
20240328,175500,8561532592,1294,1294,1294,1294,0
20240328,175400,8561532592,1294,1294,1294,1294,0
20240328,175300,8561532592,1294,1294,1294,1294,0
20240328,175200,8561532592,1294,1294,1294,1294,40023
20240328,175100,8561532592,1294,1294,1294,1294,0
20240328,175000,8561532592,1294,1294,1294,1294,0
20240328,174900,8561532592,1294,1294,1294,1294,0
20240328,174800,8561532592,1294,1294,1294,1294,0
20240328,174700,8561532592,1294,1294,1294,1294,0
20240328,174600,8561532592,1294,1294,1294,1294,0
20240328,174500,8561532592,1294,1294,1294,1294,0
20240328,174400,8561532592,1294,1294,1294,1294,0
20240328,174300,8561532592,1294,1294,1294,1294,0
20240328,174200,8561532592,1294,1294,1294,1294,0
20240328,174100,8561532592,1294,1294,1294,1294,0
20240328,174000,8561532592,1294,1294,1294,1294,0
20240328,173900,8561532592,1294,1294,1294,1294,0
20240328,173800,8561532592,1294,1294,1294,1294,0
20240328,173700,8561532592,1294,1294,1294,1294,0
20240328,173600,8561532592,1294,1294,1294,1294,0
20240328,173500,8561532592,1294,1294,1294,1294,0
20240328,173400,8561532592,1294,1294,1294,1294,0
20240328,173300,8561532592,1294,1294,1294,1294,0
20240328,173200,8561532592,1294,1294,1294,1294,0
20240328,173100,8561532592,1294,1294,1294,1294,0
20240328,173000,8561532592,1294,1294,1294,1294,0
20240328,172900,8561532592,1294,1294,1294,1294,0
20240328,172800,8561532592,1294,1294,1294,1294,0
20240328,172700,8561532592,1294,1294,1294,1294,0
20240328,172600,8561532592,1294,1294,1294,1294,0
20240328,172500,8561532592,1294,1294,1294,1294,0
20240328,172400,8561532592,1294,1294,1294,1294,0
20240328,172300,8561532592,1294,1294,1294,1294,0
20240328,172200,8561532592,1294,1294,1294,1294,40023
20240328,172100,8561532592,1294,1294,1294,1294,0
20240328,172000,8561532592,1294,1294,1294,1294,0
20240328,171900,8561532592,1294,1294,1294,1294,0
20240328,171800,8561532592,1294,1294,1294,1294,0
20240328,171700,8561532592,1294,1294,1294,1294,0
20240328,171600,8561532592,1294,1294,1294,1294,0
20240328,171500,8561532592,1294,1294,1294,1294,0
20240328,171400,8561532592,1294,1294,1294,1294,0
20240328,171300,8561532592,1294,1294,1294,1294,0
20240328,171200,8561532592,1294,1294,1294,1294,0
20240328,171100,8561532592,1294,1294,1294,1294,0
20240328,171000,8561532592,1294,1294,1294,1294,0
20240328,170900,8561532592,1294,1294,1294,1294,0
20240328,170800,8561532592,1294,1294,1294,1294,0
20240328,170700,8561532592,1294,1294,1294,1294,0
20240328,170600,8561532592,1294,1294,1294,1294,0
20240328,170500,8561532592,1294,1294,1294,1294,0
20240328,170400,8561532592,1294,1294,1294,1294,0
20240328,170300,8561532592,1294,1294,1294,1294,0
20240328,170200,8561532592,1294,1294,1294,1294,0
20240328,170100,8561532592,1294,1294,1294,1294,0
20240328,170000,8561532592,1294,1294,1294,1294,0
20240328,165900,8561532592,1294,1294,1294,1294,0
20240328,165800,8561532592,1294,1294,1294,1294,0
20240328,165700,8561532592,1294,1294,1294,1294,0
20240328,165600,8561532592,1294,1294,1294,1294,0
20240328,165500,8561532592,1294,1294,1294,1294,0
20240328,165400,8561532592,1294,1294,1294,1294,0
20240328,165300,8561532592,1294,1294,1294,1294,0
20240328,165200,8561532592,1294,1294,1294,1294,40023
20240328,165100,8561532592,1294,1294,1294,1294,0
20240328,165000,8561532592,1294,1294,1294,1294,0
20240328,164900,8561532592,1294,1294,1294,1294,0
20240328,164800,8561532592,1294,1294,1294,1294,0
20240328,164700,8561532592,1294,1294,1294,1294,0
20240328,164600,8561532592,1294,1294,1294,1294,0
20240328,164500,8561532592,1294,1294,1294,1294,0
20240328,164400,8561532592,1294,1294,1294,1294,0
20240328,164300,8561532592,1294,1294,1294,1294,0
20240328,164200,8561532592,1294,1294,1294,1294,0
20240328,164100,8561532592,1294,1294,1294,1294,0
20240328,164000,8561532592,1294,1294,1294,1294,0
20240328,163900,8561532592,1294,1294,1294,1294,0
20240328,163800,8561532592,1294,1294,1294,1294,0
20240328,163700,8561532592,1294,1294,1294,1294,0
20240328,163600,8561532592,1294,1294,1294,1294,0
20240328,163500,8561532592,1294,1294,1294,1294,0
20240328,163400,8561532592,1294,1294,1294,1294,0
20240328,163300,8561532592,1294,1294,1294,1294,0
20240328,163200,8561532592,1294,1294,1294,1294,0
20240328,163100,8561532592,1294,1294,1294,1294,0
20240328,163000,8561532592,1294,1294,1294,1294,0
20240328,162900,8561532592,1294,1294,1294,1294,0
20240328,162800,8561532592,1294,1294,1294,1294,0
20240328,162700,8561532592,1294,1294,1294,1294,0
20240328,162600,8561532592,1294,1294,1294,1294,0
20240328,162500,8561532592,1294,1294,1294,1294,0
20240328,162400,8561532592,1294,1294,1294,1294,0
20240328,162300,8561532592,1294,1294,1294,1294,0
20240328,162200,8561532592,1294,1294,1294,1294,40023
20240328,162100,8561532592,1294,1294,1294,1294,0
20240328,162000,8561532592,1294,1294,1294,1294,0
20240328,161900,8561532592,1294,1294,1294,1294,0
20240328,161800,8561532592,1294,1294,1294,1294,0
20240328,161700,8561532592,1294,1294,1294,1294,0
20240328,161600,8561532592,1294,1294,1294,1294,0
20240328,161500,8561532592,1294,1294,1294,1294,0
20240328,161400,8561532592,1294,1294,1294,1294,0
20240328,161300,8561532592,1294,1294,1294,1294,0
20240328,161200,8561532592,1294,1294,1294,1294,0
20240328,161100,8561532592,1294,1294,1294,1294,0
20240328,161000,8561532592,1294,1294,1294,1294,0
20240328,160900,8561532592,1294,1294,1294,1294,0
20240328,160800,8561532592,1294,1294,1294,1294,0
20240328,160700,8561532592,1294,1294,1294,1294,0
20240328,160600,8561532592,1294,1294,1294,1294,0
20240328,160500,8561532592,1294,1294,1294,1294,0
20240328,160400,8561532592,1294,1294,1294,1294,0
20240328,160300,8561532592,1294,1294,1294,1294,0
20240328,160200,8561532592,1294,1294,1294,1294,0
20240328,160100,8561532592,1294,1294,1294,1294,0
20240328,160000,8561532592,1294,1294,1294,1294,0
20240328,155900,8561532592,1294,1294,1294,1294,0
20240328,155800,8561532592,1294,1294,1294,1294,0
20240328,155700,8561532592,1294,1294,1294,1294,0
20240328,155600,8561532592,1294,1294,1294,1294,0
20240328,155500,8561532592,1294,1294,1294,1294,0
20240328,155400,8561532592,1294,1294,1294,1294,0
20240328,155300,8561532592,1294,1294,1294,1294,0
20240328,155200,8561532592,1294,1294,1294,1294,40023
20240328,155100,8561532592,1294,1294,1294,1294,0
20240328,155000,8561532592,1294,1294,1294,1294,0
20240328,154900,8561532592,1294,1294,1294,1294,0
20240328,154800,8561532592,1294,1294,1294,1294,0
20240328,154700,8561532592,1294,1294,1294,1294,0
20240328,154600,8561532592,1294,1294,1294,1294,0
20240328,154500,8561532592,1294,1294,1294,1294,0
20240328,154400,8561532592,1294,1294,1294,1294,0
20240328,154300,8561532592,1294,1294,1294,1294,0
20240328,154200,8561532592,1294,1294,1294,1294,0
20240328,154100,8561532592,1294,1294,1294,1294,0
20240328,154000,8561532592,1294,1294,1294,1294,0
20240328,153900,8561532592,1294,1294,1294,1294,0
20240328,153800,8561532592,1294,1294,1294,1294,0
20240328,153700,8561532592,1294,1294,1294,1294,0
20240328,153600,8561532592,1294,1294,1294,1294,0
20240328,153500,8561532592,1294,1294,1294,1294,0
20240328,153400,8561532592,1294,1294,1294,1294,0
20240328,153300,8561532592,1294,1294,1294,1294,0
20240328,153200,8561532592,1294,1294,1294,1294,0
20240328,153100,8561532592,1294,1294,1294,1294,0
20240328,153000,8561532592,1294,1294,1294,1294,40023
20240328,152900,8509742830,1297,1297,1297,1297,0
20240328,152800,8509742830,1297,1297,1297,1297,0
20240328,152700,8509742830,1297,1297,1297,1297,0
20240328,152600,8509742830,1297,1297,1297,1297,0
20240328,152500,8509742830,1297,1297,1297,1297,0
20240328,152400,8509742830,1297,1297,1297,1297,0
20240328,152300,8509742830,1297,1297,1297,1297,0
20240328,152200,8509742830,1297,1297,1297,1297,0
20240328,152100,8509742830,1297,1297,1297,1297,0
20240328,152000,8509742830,1297,1297,1297,1297,0
20240328,151900,8509742830,1297,1297,1298,1294,47771
20240328,151800,8447843346,1296,1298,1299,1296,17729
20240328,151700,8424845500,1299,1297,1299,1296,5942
20240328,151600,8417132534,1298,1297,1298,1296,778
20240328,151500,8416123888,1296,1297,1299,1296,23356
20240328,151400,8385842426,1298,1299,1299,1298,8298
20240328,151300,8375067476,1299,1298,1299,1297,6602
20240328,151200,8366493914,1299,1299,1299,1298,531
20240328,151100,8365804158,1298,1298,1299,1298,655
20240328,151000,8364953474,1298,1299,1300,1298,2364
20240328,150900,8361883215,1299,1300,1300,1299,5579
20240328,150800,8354636031,1300,1300,1300,1299,5834
20240328,150700,8347055579,1300,1299,1300,1298,442
20240328,150600,8346481425,1299,1298,1299,1298,6201
20240328,150500,8338430804,1298,1298,1298,1297,13082
20240328,150400,8321457424,1298,1298,1298,1297,1004
20240328,150300,8320154997,1298,1298,1298,1297,331
20240328,150200,8319725675,1298,1296,1298,1296,4835
20240328,150100,8313457141,1297,1297,1297,1296,23103
20240328,150000,8283513265,1297,1297,1298,1296,2293
20240328,145900,8280538292,1298,1297,1298,1296,8040
20240328,145800,8270116922,1298,1298,1298,1297,4851
20240328,145700,8263823308,1298,1298,1298,1297,42
20240328,145600,8263768807,1297,1298,1298,1297,171
20240328,145500,8263547014,1298,1298,1298,1297,1569
20240328,145400,8261511987,1297,1297,1298,1297,1106
20240328,145300,8260077359,1297,1298,1298,1297,1641
20240328,145200,8257948115,1298,1299,1299,1297,8607
20240328,145100,8246782217,1299,1300,1300,1298,5410
20240328,145000,8239753938,1300,1300,1300,1300,1294
20240328,144900,8238071738,1300,1300,1300,1299,244
20240328,144800,8237754739,1299,1299,1300,1299,14293
20240328,144700,8219188100,1299,1300,1300,1299,886
20240328,144600,8218036441,1300,1300,1300,1299,830
20240328,144500,8216957445,1300,1299,1300,1299,1887
20240328,144400,8214504355,1300,1300,1301,1300,12139
20240328,144300,8198713608,1299,1300,1301,1299,2696
20240328,144200,8195207940,1300,1298,1300,1298,1321
20240328,144100,8193491811,1299,1298,1299,1298,771
20240328,144000,8192491003,1298,1298,1299,1297,2494
20240328,143900,8189254484,1298,1298,1298,1298,4786
20240328,143800,8183042256,1299,1300,1300,1298,524
20240328,143700,8182361678,1300,1300,1300,1300,189
20240328,143600,8182115978,1300,1300,1300,1298,52
20240328,143500,8182048440,1300,1298,1300,1297,22745
20240328,143400,8152524683,1298,1298,1298,1297,1958
20240328,143300,8149983517,1298,1298,1298,1297,8580
20240328,143200,8138846687,1298,1299,1299,1298,1605
20240328,143100,8136763381,1299,1299,1299,1297,6429
20240328,143000,8128418503,1298,1300,1300,1298,6019
20240328,142900,8120598243,1300,1301,1302,1299,19653
20240328,142800,8095045161,1301,1303,1303,1301,1103
20240328,142700,8093608712,1303,1301,1303,1301,4226
20240328,142600,8088105641,1301,1301,1301,1300,7232
20240328,142500,8078701264,1301,1300,1302,1300,5423
20240328,142400,8071648727,1300,1298,1301,1298,2413
20240328,142300,8068513615,1298,1298,1299,1298,2300
20240328,142200,8065528214,1296,1297,1298,1296,6560
20240328,142100,8057017139,1297,1296,1297,1296,382
20240328,142000,8056521761,1296,1296,1297,1295,2879
20240328,141900,8052790669,1296,1293,1298,1293,4904
20240328,141800,8046443802,1294,1290,1294,1290,1623
20240328,141700,8044347561,1290,1292,1292,1290,729
20240328,141600,8043407079,1293,1291,1294,1291,5755
20240328,141500,8035965828,1291,1290,1294,1290,3716
20240328,141400,8031162837,1289,1284,1289,1284,23619
20240328,141300,8000816701,1284,1285,1286,1284,3169
20240328,141200,7996745615,1284,1285,1285,1284,19405
20240328,141100,7971828674,1285,1284,1285,1284,1918
20240328,141000,7969364880,1285,1285,1285,1284,4892
20240328,140900,7963080821,1285,1284,1286,1284,7987
20240328,140800,7952819818,1284,1285,1285,1283,2813
20240328,140700,7949208815,1283,1285,1286,1283,21340
20240328,140600,7921817582,1286,1286,1287,1285,6350
20240328,140500,7913652477,1286,1285,1287,1284,5600
20240328,140400,7906454550,1284,1284,1284,1283,10170
20240328,140300,7893396372,1284,1288,1288,1284,23121
20240328,140200,7863676665,1288,1289,1289,1287,5618
20240328,140100,7856439954,1289,1290,1290,1285,35994
20240328,140000,7810139575,1290,1289,1290,1287,9693
20240328,135900,7797653529,1289,1290,1290,1289,4637
20240328,135800,7791675333,1290,1292,1295,1290,15863
20240328,135700,7771199389,1292,1292,1293,1292,4234
20240328,135600,7765729056,1294,1291,1295,1291,2333
20240328,135500,7762712223,1291,1295,1295,1291,19785
20240328,135400,7737131022,1295,1299,1300,1295,32578
20240328,135300,7694927126,1298,1300,1302,1298,28562
20240328,135200,7657813184,1300,1302,1302,1300,3184
20240328,135100,7653672607,1302,1304,1304,1302,650
20240328,135000,7652825732,1304,1303,1304,1303,1044
20240328,134900,7651465389,1303,1302,1303,1301,1385
20240328,134800,7649661469,1302,1303,1303,1302,536
20240328,134700,7648963577,1303,1301,1303,1301,7878
20240328,134600,7638713877,1301,1301,1304,1301,1027
20240328,134500,7637377658,1301,1304,1304,1300,34
20240328,134400,7637333425,1304,1304,1305,1300,36308
20240328,134300,7590106286,1304,1306,1306,1304,1658
20240328,134200,7587940960,1306,1302,1306,1301,11294
20240328,134100,7573226593,1302,1302,1303,1301,777
20240328,134000,7572214953,1303,1303,1303,1301,945
20240328,133900,7570983900,1303,1300,1303,1299,2291
20240328,133800,7568001523,1299,1306,1306,1299,786
20240328,133700,7566976597,1306,1296,1306,1296,3059
20240328,133600,7563007912,1297,1302,1302,1294,42954
20240328,133500,7507236948,1302,1305,1305,1302,4194
20240328,133400,7501771792,1307,1302,1307,1302,1283
20240328,133300,7500101211,1303,1305,1308,1303,2777
20240328,133200,7496478924,1308,1308,1308,1307,79
20240328,133100,7496375593,1304,1302,1304,1302,2998
20240328,133000,7492466651,1301,1302,1303,1301,6182
20240328,132900,7484421185,1302,1303,1303,1302,5374
20240328,132800,7477420422,1303,1303,1304,1303,213
20240328,132700,7477142878,1303,1303,1303,1303,2669
20240328,132600,7473665171,1303,1301,1303,1300,16984
20240328,132500,7451571548,1301,1303,1304,1301,16188
20240328,132400,7430480435,1304,1305,1306,1304,10782
20240328,132300,7416414335,1304,1308,1308,1304,5807
20240328,132200,7408832951,1308,1310,1310,1308,5482
20240328,132100,7401662045,1308,1310,1310,1308,2300
20240328,132000,7398650935,1310,1313,1313,1310,8502
20240328,131900,7387511033,1311,1311,1313,1311,579
20240328,131800,7386751108,1314,1312,1314,1310,54554
20240328,131700,7315264883,1314,1314,1314,1314,83
20240328,131600,7315155821,1315,1313,1315,1312,5429
20240328,131500,7308032447,1312,1318,1320,1312,12136
20240328,131400,7292077001,1319,1320,1323,1319,20587
20240328,131300,7264881817,1319,1314,1319,1314,9667
20240328,131200,7252139969,1318,1314,1318,1314,134
20240328,131100,7251963713,1313,1316,1320,1313,19400
20240328,131000,7226406524,1317,1317,1318,1313,7453
20240328,130900,7216600518,1319,1311,1319,1311,24565
20240328,130800,7184285123,1311,1313,1313,1311,2971
20240328,130700,7180389952,1313,1315,1315,1313,3442
20240328,130600,7175869328,1315,1313,1315,1313,1592
20240328,130500,7173777963,1314,1316,1316,1314,1106
20240328,130400,7172324458,1317,1316,1317,1310,12003
20240328,130300,7156547287,1315,1319,1320,1315,10194
20240328,130200,7143111637,1318,1320,1322,1317,6373
20240328,130100,7134700553,1322,1329,1330,1320,19410
20240328,130000,7108974062,1327,1320,1330,1319,101747
20240328,125900,6974067543,1320,1304,1320,1304,32382
20240328,125800,6931543487,1304,1304,1304,1303,7548
20240328,125700,6921705602,1304,1310,1310,1302,11292
20240328,125600,6906979007,1305,1308,1311,1305,5174
20240328,125500,6900209738,1308,1305,1308,1305,2424
20240328,125400,6897041804,1305,1307,1307,1305,14364
20240328,125300,6878285336,1307,1309,1309,1307,1636
20240328,125200,6876146720,1311,1310,1311,1306,2412
20240328,125100,6872990658,1312,1312,1312,1310,2692
20240328,125000,6869461430,1312,1310,1312,1309,10063
20240328,124900,6856278901,1310,1307,1310,1306,3040
20240328,124800,6852300694,1307,1307,1307,1306,5768
20240328,124700,6844762518,1307,1310,1310,1307,2031
20240328,124600,6842105797,1310,1307,1310,1307,1362
20240328,124500,6840322424,1307,1306,1309,1305,13900
20240328,124400,6822148714,1305,1309,1309,1305,6469
20240328,124300,6813685457,1309,1312,1312,1306,15483
20240328,124200,6793386714,1313,1317,1317,1311,9719
20240328,124100,6780597686,1317,1324,1325,1310,40156
20240328,124000,6727569021,1320,1310,1324,1310,81460
20240328,123900,6620177862,1310,1307,1312,1305,21096
20240328,123800,6592573671,1307,1299,1307,1298,21683
20240328,123700,6564272543,1299,1296,1300,1296,13207
20240328,123600,6547128515,1293,1296,1297,1293,7305
20240328,123500,6537675303,1296,1293,1296,1293,1982
20240328,123400,6535110771,1294,1294,1294,1293,2413
20240328,123300,6531988350,1294,1293,1294,1291,4707
20240328,123200,6525900661,1294,1292,1294,1292,8095
20240328,123100,6515435064,1292,1293,1293,1292,3915
20240328,123000,6510372971,1293,1293,1294,1288,2048
20240328,122900,6507724953,1294,1287,1294,1286,5786
20240328,122800,6500271153,1287,1287,1287,1286,2715
20240328,122700,6496777548,1286,1285,1288,1285,3516
20240328,122600,6492255121,1286,1286,1286,1283,1281
20240328,122500,6490610978,1286,1288,1288,1286,3347
20240328,122400,6486300376,1288,1288,1288,1288,786
20240328,122300,6485288008,1288,1290,1290,1281,519
20240328,122200,6484620084,1290,1282,1290,1279,21753
20240328,122100,6456692172,1280,1282,1286,1280,2515
20240328,122000,6453470070,1280,1285,1287,1280,4929
20240328,121900,6447133700,1285,1277,1285,1277,23691
20240328,121800,6416774347,1277,1279,1279,1277,5926
20240328,121700,6409205007,1279,1279,1279,1278,1180
20240328,121600,6407696832,1279,1280,1280,1278,12704
20240328,121500,6391450466,1280,1281,1281,1279,2440
20240328,121400,6388328524,1280,1280,1281,1280,5315
20240328,121300,6381524314,1280,1280,1280,1280,861
20240328,121200,6380422234,1281,1276,1281,1276,3479
20240328,121100,6375981160,1276,1280,1280,1276,6728
20240328,121000,6367387312,1281,1281,1282,1277,27567
20240328,120900,6332128932,1282,1282,1282,1281,1306
20240328,120800,6330455922,1284,1280,1285,1280,1216
20240328,120700,6328894567,1279,1278,1289,1278,14805
20240328,120600,6309932255,1278,1278,1279,1277,10446
20240328,120500,6296586178,1279,1279,1279,1277,5421
20240328,120400,6289655288,1279,1282,1282,1279,79983
20240328,120300,6187252481,1282,1282,1282,1282,613
20240328,120200,6186466615,1282,1282,1282,1281,24070
20240328,120100,6155626810,1283,1285,1285,1283,3972
20240328,120000,6150528604,1284,1284,1284,1283,2125
20240328,115900,6147801099,1283,1286,1288,1283,12258
20240328,115800,6132053485,1286,1286,1286,1284,754
20240328,115700,6131084243,1284,1287,1288,1284,8631
20240328,115600,6119984296,1287,1285,1287,1285,2908
20240328,115500,6116247375,1285,1286,1286,1285,318
20240328,115400,6115838741,1286,1284,1286,1284,396
20240328,115300,6115330085,1284,1282,1284,1282,13974
20240328,115200,6097406355,1282,1283,1286,1282,9256
20240328,115100,6085538344,1284,1284,1284,1283,609
20240328,115000,6084756448,1284,1285,1285,1283,8209
20240328,114900,6074219540,1284,1284,1284,1283,18537
20240328,114800,6050421606,1284,1284,1284,1283,2410
20240328,114700,6047329323,1284,1284,1285,1284,7487
20240328,114600,6037715857,1285,1285,1285,1284,4707
20240328,114500,6031668459,1285,1286,1286,1285,3666
20240328,114400,6026956508,1285,1285,1288,1285,1566
20240328,114300,6024943782,1285,1287,1287,1285,5808
20240328,114200,6017480302,1285,1285,1286,1285,3669
20240328,114100,6012764630,1285,1287,1288,1285,62
20240328,114000,6012684791,1282,1282,1288,1281,17252
20240328,113900,5990516393,1281,1281,1281,1280,13718
20240328,113800,5972943715,1281,1283,1283,1281,18098
20240328,113700,5949749396,1282,1283,1283,1282,2436
20240328,113600,5946625475,1282,1282,1283,1280,84033
20240328,113500,5839040665,1282,1286,1286,1281,27397
20240328,113400,5803875317,1286,1288,1288,1285,31470
20240328,113300,5763395550,1288,1293,1294,1287,62599
20240328,113200,5682677344,1294,1295,1295,1290,22881
20240328,113100,5653117674,1295,1296,1297,1295,21587
20240328,113000,5625161810,1295,1295,1297,1295,910
20240328,112900,5623982462,1296,1296,1296,1295,4658
20240328,112800,5617948136,1296,1294,1296,1294,5775
20240328,112700,5610470120,1294,1293,1294,1293,8
20240328,112600,5610459773,1293,1293,1296,1292,15860
20240328,112500,5589933386,1293,1291,1293,1291,2287
20240328,112400,5586979631,1291,1291,1291,1291,6318
20240328,112300,5578823093,1291,1291,1291,1290,6458
20240328,112200,5570488802,1291,1292,1293,1290,18026
20240328,112100,5547215100,1292,1293,1295,1291,13104
20240328,112000,5530282155,1293,1294,1296,1293,14586
20240328,111900,5511407304,1297,1297,1298,1294,17176
20240328,111800,5489159987,1297,1296,1297,1294,11812
20240328,111700,5473869755,1296,1296,1296,1295,26816
20240328,111600,5439128738,1296,1297,1297,1296,11542
20240328,111500,5424167665,1298,1298,1298,1297,16531
20240328,111400,5402724391,1297,1299,1299,1297,14637
20240328,111300,5383729578,1300,1301,1301,1298,22611
20240328,111200,5354364481,1301,1302,1302,1298,24706
20240328,111100,5322261656,1302,1301,1302,1301,4375
20240328,111000,5316568674,1301,1302,1302,1301,1782
20240328,110900,5314249843,1301,1302,1302,1301,1486
20240328,110800,5312316311,1301,1301,1302,1301,6774
20240328,110700,5303503326,1301,1302,1302,1301,1147
20240328,110600,5302010036,1302,1302,1303,1301,1056
20240328,110500,5300635724,1303,1303,1303,1302,419
20240328,110400,5300090058,1303,1301,1303,1301,1778
20240328,110300,5297773446,1303,1299,1303,1299,5415
20240328,110200,5290737408,1299,1299,1299,1298,8751
20240328,110100,5279374417,1298,1304,1304,1298,32255
20240328,110000,5237423920,1304,1303,1305,1303,7014
20240328,105900,5228281078,1304,1303,1304,1303,5556
20240328,105800,5221040850,1302,1305,1305,1302,13308
20240328,105700,5203693323,1304,1304,1305,1304,3997
20240328,105600,5198481174,1305,1304,1305,1304,3355
20240328,105500,5194106050,1304,1303,1304,1301,11760
20240328,105400,5178795998,1302,1303,1304,1302,5744
20240328,105300,5171315270,1304,1304,1304,1303,2206
20240328,105200,5168439644,1303,1304,1304,1303,3687
20240328,105100,5163635299,1304,1305,1305,1304,925
20240328,105000,5162428664,1306,1304,1306,1302,10161
20240328,104900,5149189311,1304,1305,1306,1304,10448
20240328,104800,5135556610,1307,1308,1308,1307,1461
20240328,104700,5133646599,1308,1308,1308,1308,100
20240328,104600,5133515799,1309,1306,1309,1305,4862
20240328,104500,5127165349,1306,1305,1306,1304,16415
20240328,104400,5105742779,1305,1305,1306,1305,3295
20240328,104300,5101442803,1305,1303,1305,1303,16885
20240328,104200,5079439757,1303,1306,1306,1303,5891
20240328,104100,5071760752,1306,1306,1306,1303,2165
20240328,104000,5068936632,1305,1306,1307,1305,7558
20240328,103900,5059070790,1305,1304,1307,1303,9999
20240328,103800,5046031298,1305,1304,1305,1304,2163
20240328,103700,5043210385,1304,1305,1305,1304,285
20240328,103600,5042838485,1304,1304,1304,1303,8427
20240328,103500,5031853677,1304,1306,1307,1304,11400
20240328,103400,5016981372,1306,1306,1306,1305,21691
20240328,103300,4988673624,1306,1306,1306,1306,4350
20240328,103200,4982992524,1306,1308,1308,1305,9129
20240328,103100,4971053879,1309,1309,1311,1309,39302
20240328,103000,4919604532,1309,1311,1311,1308,6253
20240328,102900,4911422730,1311,1309,1311,1308,6787
20240328,102800,4902535776,1309,1306,1309,1306,5504
20240328,102700,4895338929,1307,1306,1307,1302,8495
20240328,102600,4884242572,1305,1303,1305,1300,19170
20240328,102500,4859273397,1303,1297,1303,1295,22156
20240328,102400,4830525005,1297,1304,1304,1297,117196
20240328,102300,4678067097,1304,1305,1305,1303,8542
20240328,102200,4666928818,1308,1304,1308,1303,7387
20240328,102100,4657296902,1304,1307,1307,1304,58776
20240328,102000,4580565606,1305,1304,1307,1303,12184
20240328,101900,4564673450,1304,1306,1306,1302,20978
20240328,101800,4537313052,1307,1313,1313,1305,14003
20240328,101700,4518999706,1313,1314,1314,1308,2301
20240328,101600,4515981399,1314,1310,1315,1308,11820
20240328,101500,4500496507,1315,1310,1315,1310,4345
20240328,101400,4494796867,1315,1317,1317,1310,6598
20240328,101300,4486133775,1317,1317,1318,1311,20395
20240328,101200,4459281414,1317,1312,1318,1312,9317
20240328,101100,4447034701,1312,1305,1312,1304,34901
20240328,101000,4401403385,1305,1305,1308,1304,3459
20240328,100900,4396888348,1305,1304,1306,1303,10337
20240328,100800,4383397853,1303,1305,1306,1303,12806
20240328,100700,4366690890,1307,1308,1309,1305,73169
20240328,100600,4271061895,1308,1310,1310,1308,13306
20240328,100500,4253642379,1310,1314,1314,1309,21144
20240328,100400,4225929945,1313,1311,1313,1310,7835
20240328,100300,4215650099,1311,1313,1313,1310,10444
20240328,100200,4201957224,1313,1315,1315,1313,17315
20240328,100100,4179219876,1315,1316,1319,1315,25352
20240328,100000,4145840817,1316,1311,1317,1310,28093
20240328,095900,4108951757,1310,1316,1317,1310,19360
20240328,095800,4083511808,1317,1322,1322,1316,61464
20240328,095700,4002574575,1322,1326,1326,1322,10344
20240328,095600,3988873995,1326,1328,1328,1324,6503
20240328,095500,3980253748,1328,1327,1328,1323,19728
20240328,095400,3954092260,1327,1330,1330,1326,17609
20240328,095300,3930696053,1330,1330,1331,1330,7325
20240328,095200,3920952364,1331,1330,1331,1329,3466
20240328,095100,3916342137,1330,1328,1330,1327,19552
20240328,095000,3890375206,1329,1330,1330,1327,11989
20240328,094900,3874457239,1330,1327,1331,1327,10833
20240328,094800,3860062095,1327,1331,1333,1327,33606
20240328,094700,3815342417,1331,1328,1331,1326,53423
20240328,094600,3744293749,1328,1328,1330,1327,31515
20240328,094500,3702426615,1330,1319,1331,1317,85158
20240328,094400,3589493529,1319,1320,1323,1318,4672
20240328,094300,3583330497,1323,1320,1324,1318,24321
20240328,094200,3551166431,1319,1316,1319,1315,14563
20240328,094100,3531977546,1317,1320,1321,1316,12824
20240328,094000,3515058546,1321,1314,1321,1314,24905
20240328,093900,3482237880,1315,1313,1315,1311,6084
20240328,093800,3474251272,1313,1313,1314,1311,4767
20240328,093700,3467995161,1314,1323,1323,1314,15774
20240328,093600,3447221474,1324,1310,1324,1310,79072
20240328,093500,3343135194,1311,1311,1313,1309,11947
20240328,093400,3327471959,1311,1308,1312,1308,7072
20240328,093300,3318209287,1309,1303,1309,1303,14235
20240328,093200,3299626323,1303,1305,1305,1302,20005
20240328,093100,3273559389,1305,1308,1309,1304,9544
20240328,093000,3261089697,1309,1311,1316,1309,32523
20240328,092900,3218390181,1313,1310,1314,1309,20159
20240328,092800,3191942900,1310,1303,1310,1303,30875
20240328,092700,3151580009,1303,1305,1307,1303,13148
20240328,092600,3134425714,1305,1305,1308,1305,12252
20240328,092500,3118427646,1306,1300,1306,1300,37821
20240328,092400,3069092941,1302,1297,1302,1297,22069
20240328,092300,3040422463,1297,1298,1298,1295,14030
20240328,092200,3022233417,1298,1298,1299,1293,37400
20240328,092100,2973760945,1298,1303,1303,1298,17871
20240328,092000,2950527395,1303,1300,1304,1300,8237
20240328,091900,2939794773,1304,1300,1304,1295,56718
20240328,091800,2866124710,1300,1301,1304,1300,35542
20240328,091700,2819892432,1304,1306,1306,1302,24432
20240328,091600,2788038479,1306,1305,1306,1305,22703
20240328,091500,2758408720,1305,1314,1314,1303,51341
20240328,091400,2691272108,1314,1314,1317,1312,42202
20240328,091300,2635771449,1311,1307,1316,1305,40491
20240328,091200,2582705041,1307,1293,1314,1293,55257
20240328,091100,2510832525,1294,1296,1306,1291,108172
20240328,091000,2370476211,1297,1302,1307,1283,133241
20240328,090900,2198410401,1302,1317,1322,1299,239953
20240328,090800,1884284194,1317,1320,1321,1312,113253
20240328,090700,1735185185,1320,1315,1322,1305,70351
20240328,090600,1642600453,1313,1318,1318,1303,162369
20240328,090500,1430076243,1315,1322,1329,1311,107300
20240328,090400,1288480896,1327,1318,1338,1316,90024
20240328,090300,1169027028,1319,1313,1349,1310,145700
20240328,090200,976805454,1313,1296,1315,1296,149532
20240328,090100,781397575,1299,1271,1302,1250,265265
20240328,090000,442471381,1279,1273,1294,1261,346434