KissMeData/016880/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185600,392673528,1239,1239,1239,1239,10082
20240328,185500,392673528,1239,1239,1239,1239,0
20240328,185400,392673528,1239,1239,1239,1239,0
20240328,185300,392673528,1239,1239,1239,1239,0
20240328,185200,392673528,1239,1239,1239,1239,0
20240328,185100,392673528,1239,1239,1239,1239,0
20240328,185000,392673528,1239,1239,1239,1239,0
20240328,184900,392673528,1239,1239,1239,1239,0
20240328,184800,392673528,1239,1239,1239,1239,0
20240328,184700,392673528,1239,1239,1239,1239,0
20240328,184600,392673528,1239,1239,1239,1239,0
20240328,184500,392673528,1239,1239,1239,1239,0
20240328,184400,392673528,1239,1239,1239,1239,0
20240328,184300,392673528,1239,1239,1239,1239,0
20240328,184200,392673528,1239,1239,1239,1239,0
20240328,184100,392673528,1239,1239,1239,1239,0
20240328,184000,392673528,1239,1239,1239,1239,0
20240328,183900,392673528,1239,1239,1239,1239,0
20240328,183800,392673528,1239,1239,1239,1239,0
20240328,183700,392673528,1239,1239,1239,1239,0
20240328,183600,392673528,1239,1239,1239,1239,0
20240328,183500,392673528,1239,1239,1239,1239,0
20240328,183400,392673528,1239,1239,1239,1239,0
20240328,183300,392673528,1239,1239,1239,1239,0
20240328,183200,392673528,1239,1239,1239,1239,0
20240328,183100,392673528,1239,1239,1239,1239,0
20240328,183000,392673528,1239,1239,1239,1239,0
20240328,182900,392673528,1239,1239,1239,1239,0
20240328,182800,392673528,1239,1239,1239,1239,0
20240328,182700,392673528,1239,1239,1239,1239,0
20240328,182600,392673528,1239,1239,1239,1239,10082
20240328,182500,392673528,1239,1239,1239,1239,0
20240328,182400,392673528,1239,1239,1239,1239,0
20240328,182300,392673528,1239,1239,1239,1239,0
20240328,182200,392673528,1239,1239,1239,1239,0
20240328,182100,392673528,1239,1239,1239,1239,0
20240328,182000,392673528,1239,1239,1239,1239,0
20240328,181900,392673528,1239,1239,1239,1239,0
20240328,181800,392673528,1239,1239,1239,1239,0
20240328,181700,392673528,1239,1239,1239,1239,0
20240328,181600,392673528,1239,1239,1239,1239,0
20240328,181500,392673528,1239,1239,1239,1239,0
20240328,181400,392673528,1239,1239,1239,1239,0
20240328,181300,392673528,1239,1239,1239,1239,0
20240328,181200,392673528,1239,1239,1239,1239,0
20240328,181100,392673528,1239,1239,1239,1239,0
20240328,181000,392673528,1239,1239,1239,1239,0
20240328,180900,392673528,1239,1239,1239,1239,0
20240328,180800,392673528,1239,1239,1239,1239,0
20240328,180700,392673528,1239,1239,1239,1239,0
20240328,180600,392673528,1239,1239,1239,1239,0
20240328,180500,392673528,1239,1239,1239,1239,0
20240328,180400,392673528,1239,1239,1239,1239,0
20240328,180300,392673528,1239,1239,1239,1239,0
20240328,180200,392673528,1239,1239,1239,1239,0
20240328,180100,392673528,1239,1239,1239,1239,0
20240328,180000,392673528,1239,1239,1239,1239,0
20240328,175900,392673528,1239,1239,1239,1239,0
20240328,175800,392673528,1239,1239,1239,1239,0
20240328,175700,392673528,1239,1239,1239,1239,0
20240328,175600,392673528,1239,1239,1239,1239,10082
20240328,175500,392673528,1239,1239,1239,1239,0
20240328,175400,392673528,1239,1239,1239,1239,0
20240328,175300,392673528,1239,1239,1239,1239,0
20240328,175200,392673528,1239,1239,1239,1239,0
20240328,175100,392673528,1239,1239,1239,1239,0
20240328,175000,392673528,1239,1239,1239,1239,0
20240328,174900,392673528,1239,1239,1239,1239,0
20240328,174800,392673528,1239,1239,1239,1239,0
20240328,174700,392673528,1239,1239,1239,1239,0
20240328,174600,392673528,1239,1239,1239,1239,0
20240328,174500,392673528,1239,1239,1239,1239,0
20240328,174400,392673528,1239,1239,1239,1239,0
20240328,174300,392673528,1239,1239,1239,1239,0
20240328,174200,392673528,1239,1239,1239,1239,0
20240328,174100,392673528,1239,1239,1239,1239,0
20240328,174000,392673528,1239,1239,1239,1239,0
20240328,173900,392673528,1239,1239,1239,1239,0
20240328,173800,392673528,1239,1239,1239,1239,0
20240328,173700,392673528,1239,1239,1239,1239,0
20240328,173600,392673528,1239,1239,1239,1239,0
20240328,173500,392673528,1239,1239,1239,1239,0
20240328,173400,392673528,1239,1239,1239,1239,0
20240328,173300,392673528,1239,1239,1239,1239,0
20240328,173200,392673528,1239,1239,1239,1239,0
20240328,173100,392673528,1239,1239,1239,1239,0
20240328,173000,392673528,1239,1239,1239,1239,0
20240328,172900,392673528,1239,1239,1239,1239,0
20240328,172800,392673528,1239,1239,1239,1239,0
20240328,172700,392673528,1239,1239,1239,1239,0
20240328,172600,392673528,1239,1239,1239,1239,10082
20240328,172500,392673528,1239,1239,1239,1239,0
20240328,172400,392673528,1239,1239,1239,1239,0
20240328,172300,392673528,1239,1239,1239,1239,0
20240328,172200,392673528,1239,1239,1239,1239,0
20240328,172100,392673528,1239,1239,1239,1239,0
20240328,172000,392673528,1239,1239,1239,1239,0
20240328,171900,392673528,1239,1239,1239,1239,0
20240328,171800,392673528,1239,1239,1239,1239,0
20240328,171700,392673528,1239,1239,1239,1239,0
20240328,171600,392673528,1239,1239,1239,1239,0
20240328,171500,392673528,1239,1239,1239,1239,0
20240328,171400,392673528,1239,1239,1239,1239,0
20240328,171300,392673528,1239,1239,1239,1239,0
20240328,171200,392673528,1239,1239,1239,1239,0
20240328,171100,392673528,1239,1239,1239,1239,0
20240328,171000,392673528,1239,1239,1239,1239,0
20240328,170900,392673528,1239,1239,1239,1239,0
20240328,170800,392673528,1239,1239,1239,1239,0
20240328,170700,392673528,1239,1239,1239,1239,0
20240328,170600,392673528,1239,1239,1239,1239,0
20240328,170500,392673528,1239,1239,1239,1239,0
20240328,170400,392673528,1239,1239,1239,1239,0
20240328,170300,392673528,1239,1239,1239,1239,0
20240328,170200,392673528,1239,1239,1239,1239,0
20240328,170100,392673528,1239,1239,1239,1239,0
20240328,170000,392673528,1239,1239,1239,1239,0
20240328,165900,392673528,1239,1239,1239,1239,0
20240328,165800,392673528,1239,1239,1239,1239,0
20240328,165700,392673528,1239,1239,1239,1239,0
20240328,165600,392673528,1239,1239,1239,1239,10082
20240328,165500,392673528,1239,1239,1239,1239,0
20240328,165400,392673528,1239,1239,1239,1239,0
20240328,165300,392673528,1239,1239,1239,1239,0
20240328,165200,392673528,1239,1239,1239,1239,0
20240328,165100,392673528,1239,1239,1239,1239,0
20240328,165000,392673528,1239,1239,1239,1239,0
20240328,164900,392673528,1239,1239,1239,1239,0
20240328,164800,392673528,1239,1239,1239,1239,0
20240328,164700,392673528,1239,1239,1239,1239,0
20240328,164600,392673528,1239,1239,1239,1239,0
20240328,164500,392673528,1239,1239,1239,1239,0
20240328,164400,392673528,1239,1239,1239,1239,0
20240328,164300,392673528,1239,1239,1239,1239,0
20240328,164200,392673528,1239,1239,1239,1239,0
20240328,164100,392673528,1239,1239,1239,1239,0
20240328,164000,392673528,1239,1239,1239,1239,0
20240328,163900,392673528,1239,1239,1239,1239,0
20240328,163800,392673528,1239,1239,1239,1239,0
20240328,163700,392673528,1239,1239,1239,1239,0
20240328,163600,392673528,1239,1239,1239,1239,0
20240328,163500,392673528,1239,1239,1239,1239,0
20240328,163400,392673528,1239,1239,1239,1239,0
20240328,163300,392673528,1239,1239,1239,1239,0
20240328,163200,392673528,1239,1239,1239,1239,0
20240328,163100,392673528,1239,1239,1239,1239,0
20240328,163000,392673528,1239,1239,1239,1239,0
20240328,162900,392673528,1239,1239,1239,1239,0
20240328,162800,392673528,1239,1239,1239,1239,0
20240328,162700,392673528,1239,1239,1239,1239,0
20240328,162600,392673528,1239,1239,1239,1239,10082
20240328,162500,392673528,1239,1239,1239,1239,0
20240328,162400,392673528,1239,1239,1239,1239,0
20240328,162300,392673528,1239,1239,1239,1239,0
20240328,162200,392673528,1239,1239,1239,1239,0
20240328,162100,392673528,1239,1239,1239,1239,0
20240328,162000,392673528,1239,1239,1239,1239,0
20240328,161900,392673528,1239,1239,1239,1239,0
20240328,161800,392673528,1239,1239,1239,1239,0
20240328,161700,392673528,1239,1239,1239,1239,0
20240328,161600,392673528,1239,1239,1239,1239,0
20240328,161500,392673528,1239,1239,1239,1239,0
20240328,161400,392673528,1239,1239,1239,1239,0
20240328,161300,392673528,1239,1239,1239,1239,0
20240328,161200,392673528,1239,1239,1239,1239,0
20240328,161100,392673528,1239,1239,1239,1239,0
20240328,161000,392673528,1239,1239,1239,1239,0
20240328,160900,392673528,1239,1239,1239,1239,0
20240328,160800,392673528,1239,1239,1239,1239,0
20240328,160700,392673528,1239,1239,1239,1239,0
20240328,160600,392673528,1239,1239,1239,1239,0
20240328,160500,392673528,1239,1239,1239,1239,0
20240328,160400,392673528,1239,1239,1239,1239,0
20240328,160300,392673528,1239,1239,1239,1239,0
20240328,160200,392673528,1239,1239,1239,1239,0
20240328,160100,392673528,1239,1239,1239,1239,0
20240328,160000,392673528,1239,1239,1239,1239,0
20240328,155900,392673528,1239,1239,1239,1239,0
20240328,155800,392673528,1239,1239,1239,1239,0
20240328,155700,392673528,1239,1239,1239,1239,0
20240328,155600,392673528,1239,1239,1239,1239,10082
20240328,155500,392673528,1239,1239,1239,1239,0
20240328,155400,392673528,1239,1239,1239,1239,0
20240328,155300,392673528,1239,1239,1239,1239,0
20240328,155200,392673528,1239,1239,1239,1239,0
20240328,155100,392673528,1239,1239,1239,1239,0
20240328,155000,392673528,1239,1239,1239,1239,0
20240328,154900,392673528,1239,1239,1239,1239,0
20240328,154800,392673528,1239,1239,1239,1239,0
20240328,154700,392673528,1239,1239,1239,1239,0
20240328,154600,392673528,1239,1239,1239,1239,0
20240328,154500,392673528,1239,1239,1239,1239,0
20240328,154400,392673528,1239,1239,1239,1239,0
20240328,154300,392673528,1239,1239,1239,1239,0
20240328,154200,392673528,1239,1239,1239,1239,0
20240328,154100,392673528,1239,1239,1239,1239,0
20240328,154000,392673528,1239,1239,1239,1239,0
20240328,153900,392673528,1239,1239,1239,1239,0
20240328,153800,392673528,1239,1239,1239,1239,0
20240328,153700,392673528,1239,1239,1239,1239,0
20240328,153600,392673528,1239,1239,1239,1239,0
20240328,153500,392673528,1239,1239,1239,1239,0
20240328,153400,392673528,1239,1239,1239,1239,0
20240328,153300,392673528,1239,1239,1239,1239,0
20240328,153200,392673528,1239,1239,1239,1239,0
20240328,153100,392673528,1239,1239,1239,1239,0
20240328,153000,392673528,1239,1239,1239,1239,10082
20240328,152900,380181930,1242,1242,1242,1242,0
20240328,152800,380181930,1242,1242,1242,1242,0
20240328,152700,380181930,1242,1242,1242,1242,0
20240328,152600,380181930,1242,1242,1242,1242,0
20240328,152500,380181930,1242,1242,1242,1242,0
20240328,152400,380181930,1242,1242,1242,1242,0
20240328,152300,380181930,1242,1242,1242,1242,0
20240328,152200,380181930,1242,1242,1242,1242,0
20240328,152100,380181930,1242,1242,1242,1242,0
20240328,152000,380181930,1242,1242,1242,1242,0
20240328,151900,380181930,1242,1242,1242,1242,92
20240328,151800,380067666,1250,1250,1250,1250,0
20240328,151700,380067666,1250,1250,1250,1250,0
20240328,151600,380067666,1250,1244,1250,1243,1847
20240328,151500,377771827,1245,1249,1250,1245,370
20240328,151400,377310512,1250,1250,1250,1250,10
20240328,151300,377298012,1251,1251,1251,1251,1
20240328,151200,377296761,1252,1252,1252,1252,0
20240328,151100,377296761,1252,1250,1252,1250,42
20240328,151000,377244259,1252,1251,1253,1251,293
20240328,150900,376877653,1251,1249,1251,1249,317
20240328,150800,376481404,1250,1247,1250,1247,1023
20240328,150700,375205503,1246,1244,1246,1244,1250
20240328,150600,373649735,1244,1244,1244,1244,1
20240328,150500,373648491,1244,1244,1244,1244,0
20240328,150400,373648491,1244,1244,1244,1244,2900
20240328,150300,370040891,1245,1245,1245,1245,100
20240328,150200,369916391,1247,1247,1247,1247,86
20240328,150100,369809149,1245,1245,1245,1245,7842
20240328,150000,360045859,1245,1245,1245,1242,1489
20240328,145900,358192705,1245,1245,1245,1245,0
20240328,145800,358192705,1245,1245,1245,1245,0
20240328,145700,358192705,1245,1245,1245,1245,0
20240328,145600,358192705,1245,1245,1245,1245,0
20240328,145500,358192705,1245,1245,1245,1245,0
20240328,145400,358192705,1245,1245,1245,1245,0
20240328,145300,358192705,1245,1245,1245,1245,10
20240328,145200,358180255,1244,1244,1244,1244,0
20240328,145100,358180255,1244,1244,1244,1244,5
20240328,145000,358174035,1244,1244,1244,1244,196
20240328,144900,357930211,1244,1244,1244,1244,2
20240328,144800,357927723,1244,1244,1244,1244,0
20240328,144700,357927723,1244,1244,1244,1244,0
20240328,144600,357927723,1244,1244,1244,1244,79
20240328,144500,357829447,1240,1240,1240,1240,0
20240328,144400,357829447,1240,1240,1240,1240,0
20240328,144300,357829447,1240,1240,1240,1240,32
20240328,144200,357789767,1244,1244,1244,1244,0
20240328,144100,357789767,1244,1244,1244,1244,0
20240328,144000,357789767,1244,1244,1244,1244,0
20240328,143900,357789767,1244,1244,1244,1244,0
20240328,143800,357789767,1244,1240,1244,1240,70
20240328,143700,357702963,1240,1240,1240,1240,1
20240328,143600,357701723,1240,1240,1240,1240,575
20240328,143500,356988723,1239,1238,1239,1238,1022
20240328,143400,355723255,1239,1239,1239,1239,751
20240328,143300,354792766,1240,1240,1240,1240,239
20240328,143200,354496406,1244,1240,1244,1240,901
20240328,143100,353379162,1240,1240,1240,1240,1022
20240328,143000,352111882,1240,1240,1240,1240,1000
20240328,142900,350871882,1240,1244,1244,1240,197
20240328,142800,350627442,1244,1244,1244,1244,0
20240328,142700,350627442,1244,1244,1244,1244,0
20240328,142600,350627442,1244,1244,1244,1244,0
20240328,142500,350627442,1244,1244,1244,1244,7
20240328,142400,350618734,1240,1240,1240,1240,85
20240328,142300,350513334,1244,1244,1244,1244,17
20240328,142200,350492186,1244,1244,1244,1244,0
20240328,142100,350492186,1244,1244,1244,1244,0
20240328,142000,350492186,1244,1243,1244,1243,7
20240328,141900,350483479,1243,1243,1243,1243,1
20240328,141800,350482236,1244,1244,1244,1244,0
20240328,141700,350482236,1244,1244,1244,1244,0
20240328,141600,350482236,1244,1244,1244,1244,0
20240328,141500,350482236,1244,1244,1244,1244,6
20240328,141400,350474772,1243,1243,1243,1243,0
20240328,141300,350474772,1243,1243,1243,1243,1394
20240328,141200,348742030,1243,1243,1243,1243,0
20240328,141100,348742030,1243,1243,1243,1243,0
20240328,141000,348742030,1243,1243,1243,1243,100
20240328,140900,348617730,1243,1243,1243,1243,0
20240328,140800,348617730,1243,1242,1243,1242,1379
20240328,140700,346904922,1239,1242,1242,1239,132
20240328,140600,346741344,1240,1240,1240,1240,0
20240328,140500,346741344,1240,1240,1240,1240,0
20240328,140400,346741344,1240,1240,1240,1240,0
20240328,140300,346741344,1240,1241,1241,1240,5539
20240328,140200,339871684,1245,1245,1245,1245,0
20240328,140100,339871684,1245,1245,1245,1245,0
20240328,140000,339871684,1245,1245,1245,1245,0
20240328,135900,339871684,1245,1245,1245,1245,100
20240328,135800,339747184,1246,1246,1246,1246,0
20240328,135700,339747184,1246,1246,1246,1246,0
20240328,135600,339747184,1246,1246,1246,1246,714
20240328,135500,338857540,1246,1246,1246,1246,1
20240328,135400,338856294,1241,1241,1241,1241,0
20240328,135300,338856294,1241,1241,1241,1241,1
20240328,135200,338855053,1246,1246,1246,1246,0
20240328,135100,338855053,1246,1246,1246,1246,0
20240328,135000,338855053,1246,1246,1246,1246,0
20240328,134900,338855053,1246,1246,1246,1246,0
20240328,134800,338855053,1246,1246,1246,1246,3
20240328,134700,338851315,1246,1246,1246,1246,166
20240328,134600,338644479,1247,1247,1247,1247,0
20240328,134500,338644479,1247,1247,1247,1247,0
20240328,134400,338644479,1247,1247,1247,1247,2
20240328,134300,338641985,1243,1248,1248,1243,1884
20240328,134200,336299915,1248,1248,1248,1248,0
20240328,134100,336299915,1248,1248,1248,1248,0
20240328,134000,336299915,1248,1248,1248,1248,0
20240328,133900,336299915,1248,1245,1248,1245,1135
20240328,133800,334886322,1245,1245,1245,1245,0
20240328,133700,334886322,1245,1245,1245,1245,0
20240328,133600,334886322,1245,1245,1245,1245,0
20240328,133500,334886322,1245,1245,1245,1245,1
20240328,133400,334885077,1245,1245,1245,1245,12
20240328,133300,334870137,1245,1245,1245,1245,0
20240328,133200,334870137,1245,1245,1245,1245,100
20240328,133100,334745637,1245,1245,1245,1245,0
20240328,133000,334745637,1245,1245,1245,1245,0
20240328,132900,334745637,1245,1245,1245,1245,0
20240328,132800,334745637,1245,1245,1245,1245,0
20240328,132700,334745637,1245,1245,1245,1245,1
20240328,132600,334744392,1245,1245,1245,1245,1
20240328,132500,334743147,1240,1240,1240,1240,0
20240328,132400,334743147,1240,1240,1240,1240,0
20240328,132300,334743147,1240,1240,1240,1240,1
20240328,132200,334741907,1240,1245,1245,1240,1922
20240328,132100,332356517,1245,1245,1245,1245,0
20240328,132000,332356517,1245,1245,1245,1245,0
20240328,131900,332356517,1245,1240,1245,1240,219
20240328,131800,332084952,1240,1239,1240,1239,1910
20240328,131700,329716553,1239,1239,1239,1239,0
20240328,131600,329716553,1239,1240,1240,1239,759
20240328,131500,328776151,1239,1239,1239,1239,0
20240328,131400,328776151,1239,1239,1239,1239,0
20240328,131300,328776151,1239,1239,1239,1239,0
20240328,131200,328776151,1239,1240,1240,1239,2002
20240328,131100,326293673,1240,1241,1241,1240,1000
20240328,131000,325053630,1241,1247,1247,1241,99
20240328,130900,324930765,1244,1244,1244,1244,0
20240328,130800,324930765,1244,1244,1244,1244,3514
20240328,130700,320559349,1244,1244,1244,1244,6692
20240328,130600,312234501,1244,1244,1244,1244,430
20240328,130500,311699581,1244,1244,1244,1244,3447
20240328,130400,307411513,1244,1244,1244,1244,200
20240328,130300,307162713,1244,1244,1244,1244,0
20240328,130200,307162713,1244,1244,1244,1244,0
20240328,130100,307162713,1244,1246,1246,1244,1496
20240328,130000,305301675,1248,1248,1248,1248,0
20240328,125900,305301675,1248,1248,1248,1248,0
20240328,125800,305301675,1248,1248,1248,1248,1218
20240328,125700,303781611,1248,1248,1248,1248,0
20240328,125600,303781611,1248,1248,1248,1248,452
20240328,125500,303217515,1247,1247,1247,1247,0
20240328,125400,303217515,1247,1247,1247,1247,172
20240328,125300,303003031,1247,1247,1247,1247,0
20240328,125200,303003031,1247,1247,1247,1247,1
20240328,125100,303001784,1244,1244,1244,1244,0
20240328,125000,303001784,1244,1244,1244,1244,0
20240328,124900,303001784,1244,1244,1244,1244,1
20240328,124800,303000540,1247,1247,1247,1247,0
20240328,124700,303000540,1247,1247,1247,1247,31
20240328,124600,302961883,1247,1247,1247,1247,0
20240328,124500,302961883,1247,1247,1247,1247,1
20240328,124400,302960636,1246,1246,1246,1246,80
20240328,124300,302860956,1246,1246,1246,1246,0
20240328,124200,302860956,1246,1246,1246,1246,0
20240328,124100,302860956,1246,1246,1246,1245,886
20240328,124000,301757884,1245,1245,1245,1245,1116
20240328,123900,300368464,1248,1248,1248,1248,0
20240328,123800,300368464,1248,1248,1248,1248,0
20240328,123700,300368464,1248,1244,1248,1244,851
20240328,123600,299309014,1243,1243,1243,1243,300
20240328,123500,298936114,1243,1243,1243,1243,12
20240328,123400,298921198,1241,1241,1241,1241,1
20240328,123300,298919957,1241,1241,1241,1241,0
20240328,123200,298919957,1241,1241,1241,1241,5
20240328,123100,298913752,1243,1243,1243,1243,2
20240328,123000,298911266,1243,1243,1243,1243,10
20240328,122900,298898836,1245,1245,1245,1245,0
20240328,122800,298898836,1245,1245,1245,1245,0
20240328,122700,298898836,1245,1245,1245,1245,8
20240328,122600,298888876,1240,1240,1240,1240,0
20240328,122500,298888876,1240,1240,1240,1240,1200
20240328,122400,297400876,1240,1240,1240,1240,320
20240328,122300,297004076,1240,1241,1241,1240,2517
20240328,122200,293882617,1245,1245,1245,1245,0
20240328,122100,293882617,1245,1245,1245,1245,0
20240328,122000,293882617,1245,1245,1245,1245,0
20240328,121900,293882617,1245,1245,1245,1245,1
20240328,121800,293881372,1241,1241,1241,1241,0
20240328,121700,293881372,1241,1241,1241,1241,0
20240328,121600,293881372,1241,1241,1241,1241,0
20240328,121500,293881372,1241,1241,1241,1241,0
20240328,121400,293881372,1241,1241,1241,1241,0
20240328,121300,293881372,1241,1241,1241,1241,0
20240328,121200,293881372,1241,1241,1241,1241,120
20240328,121100,293732452,1241,1241,1241,1241,4
20240328,121000,293727488,1241,1241,1241,1241,0
20240328,120900,293727488,1241,1242,1242,1241,2531
20240328,120800,290586014,1241,1241,1241,1241,0
20240328,120700,290586014,1241,1241,1241,1241,404
20240328,120600,290084650,1250,1250,1250,1250,0
20240328,120500,290084650,1250,1250,1250,1250,0
20240328,120400,290084650,1250,1250,1250,1250,0
20240328,120300,290084650,1250,1250,1250,1250,1
20240328,120200,290083400,1251,1241,1251,1241,4720
20240328,120100,284225865,1243,1244,1244,1243,16702
20240328,120000,263462997,1244,1244,1244,1244,1
20240328,115900,263461753,1243,1243,1243,1243,0
20240328,115800,263461753,1243,1247,1247,1243,12792
20240328,115700,247553138,1247,1248,1248,1247,2120
20240328,115600,244908759,1248,1248,1248,1248,261
20240328,115500,244583031,1249,1249,1249,1249,118
20240328,115400,244435649,1249,1249,1249,1249,0
20240328,115300,244435649,1249,1249,1249,1249,0
20240328,115200,244435649,1249,1249,1249,1249,0
20240328,115100,244435649,1249,1249,1249,1249,0
20240328,115000,244435649,1249,1249,1249,1249,0
20240328,114900,244435649,1249,1249,1249,1249,0
20240328,114800,244435649,1249,1249,1249,1249,0
20240328,114700,244435649,1249,1249,1249,1249,300
20240328,114600,244060949,1252,1252,1252,1252,0
20240328,114500,244060949,1252,1252,1252,1252,0
20240328,114400,244060949,1252,1250,1252,1250,11
20240328,114300,244047192,1249,1249,1249,1249,5
20240328,114200,244040947,1249,1249,1249,1249,0
20240328,114100,244040947,1249,1249,1249,1249,251
20240328,114000,243727448,1250,1250,1250,1250,0
20240328,113900,243727448,1250,1250,1250,1250,378
20240328,113800,243254948,1252,1252,1252,1252,0
20240328,113700,243254948,1252,1250,1252,1250,13
20240328,113600,243238686,1254,1254,1254,1254,0
20240328,113500,243238686,1254,1254,1254,1254,0
20240328,113400,243238686,1254,1254,1254,1254,0
20240328,113300,243238686,1254,1254,1254,1254,0
20240328,113200,243238686,1254,1250,1254,1250,610
20240328,113100,242476178,1250,1250,1250,1250,1917
20240328,113000,240079928,1254,1254,1254,1254,1
20240328,112900,240078674,1250,1251,1251,1250,2300
20240328,112800,237201721,1254,1254,1254,1254,100
20240328,112700,237076321,1254,1254,1254,1254,0
20240328,112600,237076321,1254,1254,1254,1254,1
20240328,112500,237075067,1255,1255,1255,1255,0
20240328,112400,237075067,1255,1255,1255,1255,2
20240328,112300,237072557,1255,1255,1255,1255,28
20240328,112200,237037417,1257,1257,1257,1257,0
20240328,112100,237037417,1257,1257,1257,1257,1
20240328,112000,237036160,1251,1251,1251,1251,413
20240328,111900,236519497,1258,1251,1258,1251,584
20240328,111800,235788626,1257,1257,1257,1257,800
20240328,111700,234783026,1258,1252,1258,1252,706
20240328,111600,233899098,1252,1252,1252,1252,100
20240328,111500,233773898,1252,1253,1253,1252,211
20240328,111400,233509626,1257,1257,1257,1257,0
20240328,111300,233509626,1257,1257,1257,1257,12
20240328,111200,233494542,1252,1252,1252,1252,0
20240328,111100,233494542,1252,1252,1252,1252,807
20240328,111000,232484178,1251,1251,1251,1251,0
20240328,110900,232484178,1251,1255,1255,1251,100
20240328,110800,232358957,1257,1257,1257,1257,1
20240328,110700,232357700,1255,1255,1255,1255,0
20240328,110600,232357700,1255,1255,1255,1255,0
20240328,110500,232357700,1255,1255,1255,1255,1
20240328,110400,232356445,1257,1257,1257,1257,2
20240328,110300,232353931,1257,1257,1257,1257,0
20240328,110200,232353931,1257,1257,1257,1257,397
20240328,110100,231854902,1258,1258,1258,1258,0
20240328,110000,231854902,1258,1255,1258,1251,201
20240328,105900,231603419,1250,1250,1250,1250,0
20240328,105800,231603419,1250,1255,1255,1250,2970
20240328,105700,227887968,1255,1255,1255,1255,1
20240328,105600,227886713,1258,1258,1258,1258,500
20240328,105500,227257713,1258,1258,1258,1258,15
20240328,105400,227238843,1258,1255,1258,1255,56
20240328,105300,227168560,1259,1259,1259,1259,0
20240328,105200,227168560,1259,1258,1259,1258,3
20240328,105100,227164785,1259,1255,1259,1255,12
20240328,105000,227149717,1259,1259,1259,1259,300
20240328,104900,226772017,1259,1258,1259,1258,11
20240328,104800,226758172,1251,1251,1251,1251,0
20240328,104700,226758172,1251,1253,1253,1251,4123
20240328,104600,221596473,1253,1254,1254,1253,1248
20240328,104500,220032632,1255,1255,1255,1255,0
20240328,104400,220032632,1255,1255,1256,1255,947
20240328,104300,218844143,1259,1259,1259,1259,0
20240328,104200,218844143,1259,1255,1259,1255,76
20240328,104100,218748560,1259,1257,1259,1257,2
20240328,104000,218746044,1259,1259,1259,1259,0
20240328,103900,218746044,1259,1257,1259,1257,1000
20240328,103800,217487847,1257,1257,1257,1255,940
20240328,103700,216306326,1257,1257,1257,1257,340
20240328,103600,215878946,1257,1257,1257,1257,1
20240328,103500,215877689,1255,1255,1257,1255,6
20240328,103400,215870155,1255,1255,1255,1255,0
20240328,103300,215870155,1255,1255,1255,1255,85
20240328,103200,215763480,1255,1255,1255,1255,1
20240328,103100,215762225,1257,1254,1257,1254,200
20240328,103000,215510972,1252,1252,1252,1252,0
20240328,102900,215510972,1252,1254,1254,1252,413
20240328,102800,214993785,1254,1254,1254,1254,1
20240328,102700,214992531,1254,1254,1254,1254,0
20240328,102600,214992531,1254,1254,1254,1254,0
20240328,102500,214992531,1254,1254,1254,1254,428
20240328,102400,214455819,1257,1257,1257,1257,1040
20240328,102300,213148539,1257,1257,1257,1257,127
20240328,102200,212988900,1257,1263,1263,1257,2403
20240328,102100,209968320,1263,1263,1263,1263,1
20240328,102000,209967057,1257,1258,1263,1257,54
20240328,101900,209899146,1257,1264,1265,1257,1860
20240328,101800,207560575,1265,1263,1265,1263,106
20240328,101700,207426588,1264,1264,1264,1264,0
20240328,101600,207426588,1264,1259,1264,1258,503
20240328,101500,206792328,1258,1258,1258,1257,876
20240328,101400,205690459,1259,1259,1259,1259,17
20240328,101300,205669056,1266,1265,1266,1263,1721
20240328,101200,203490692,1266,1266,1266,1266,351
20240328,101100,203046326,1264,1264,1264,1264,564
20240328,101000,202333430,1264,1265,1266,1264,55
20240328,100900,202263843,1266,1267,1267,1266,70
20240328,100800,202175207,1267,1254,1267,1254,8101
20240328,100700,191929872,1255,1255,1255,1255,0
20240328,100600,191929872,1255,1252,1255,1251,202
20240328,100500,191677138,1255,1256,1256,1255,939
20240328,100400,190498692,1252,1252,1252,1252,100
20240328,100300,190373492,1256,1258,1258,1253,2076
20240328,100200,187770644,1257,1266,1266,1257,5040
20240328,100100,181425419,1262,1267,1267,1262,7687
20240328,100000,171720639,1266,1264,1267,1264,1185
20240328,095900,170222794,1267,1266,1267,1265,2330
20240328,095800,167274489,1267,1266,1267,1266,660
20240328,095700,166438928,1265,1265,1266,1265,114
20240328,095600,166294716,1266,1265,1266,1265,131
20240328,095500,166128930,1265,1265,1265,1265,12
20240328,095400,166113750,1266,1265,1266,1265,14
20240328,095300,166096039,1265,1264,1266,1264,5258
20240328,095200,159442029,1264,1263,1265,1263,3068
20240328,095100,155562972,1264,1263,1264,1263,1220
20240328,095000,154021988,1263,1263,1263,1263,1014
20240328,094900,152741306,1264,1264,1264,1264,112
20240328,094800,152599738,1265,1262,1265,1262,8188
20240328,094700,142246917,1262,1262,1262,1262,626
20240328,094600,141456905,1265,1264,1265,1264,1334
20240328,094500,139769397,1265,1264,1265,1264,3444
20240328,094400,135414198,1260,1263,1263,1260,2199
20240328,094300,132636864,1263,1259,1263,1259,18149
20240328,094200,109766895,1260,1260,1260,1259,1313
20240328,094100,108112535,1260,1259,1260,1259,6178
20240328,094000,100333257,1260,1261,1261,1259,3987
20240328,093900,95310830,1261,1261,1261,1259,496
20240328,093800,94685837,1259,1261,1261,1259,38
20240328,093700,94637983,1261,1261,1261,1261,399
20240328,093600,94134844,1260,1260,1260,1260,2794
20240328,093500,90614404,1259,1259,1259,1259,1129
20240328,093400,89192993,1259,1261,1261,1258,2305
20240328,093300,86288695,1260,1260,1261,1260,929
20240328,093200,85118154,1260,1258,1261,1258,6543
20240328,093100,76875320,1259,1256,1259,1256,11936
20240328,093000,61869868,1256,1253,1256,1253,6792
20240328,092900,53348379,1253,1253,1253,1253,1000
20240328,092800,52095379,1253,1253,1253,1253,821
20240328,092700,51066666,1253,1253,1253,1253,25
20240328,092600,51035341,1254,1254,1254,1254,0
20240328,092500,51035341,1254,1254,1254,1250,10
20240328,092400,51022813,1254,1253,1254,1250,7709
20240328,092300,41363463,1253,1253,1253,1253,2302
20240328,092200,38479057,1255,1255,1255,1255,0
20240328,092100,38479057,1255,1255,1255,1255,0
20240328,092000,38479057,1255,1255,1255,1255,0
20240328,091900,38479057,1255,1255,1255,1254,36
20240328,091800,38433878,1255,1253,1255,1253,1000
20240328,091700,37179078,1255,1255,1255,1251,97
20240328,091600,37057637,1255,1255,1255,1255,5
20240328,091500,37051362,1252,1256,1256,1252,907
20240328,091400,35912375,1254,1257,1257,1254,1161
20240328,091300,34454007,1256,1257,1257,1256,2644
20240328,091200,31133138,1256,1256,1257,1254,4926
20240328,091100,24941701,1256,1253,1257,1253,5162
20240328,091000,18460687,1252,1251,1252,1251,1418
20240328,090900,16685365,1251,1250,1251,1250,2062
20240328,090800,14107864,1250,1249,1250,1249,50
20240328,090700,14045409,1249,1245,1249,1245,1459
20240328,090600,12228784,1246,1246,1246,1246,1000
20240328,090500,10982784,1245,1245,1245,1244,956
20240328,090400,9793408,1244,1244,1244,1244,6
20240328,090300,9785944,1243,1240,1243,1240,817
20240328,090200,8772300,1240,1240,1240,1240,85
20240328,090100,8666900,1240,1240,1240,1240,52
20240328,090000,8602420,1240,1230,1240,1230,6991