KissMeData/297570/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210000,99104872,1364,1364,1364,1364,4073
20240313,205900,99104872,1364,1364,1364,1364,0
20240313,205800,99104872,1364,1364,1364,1364,0
20240313,205700,99104872,1364,1364,1364,1364,0
20240313,205600,99104872,1364,1364,1364,1364,0
20240313,205500,99104872,1364,1364,1364,1364,0
20240313,205400,99104872,1364,1364,1364,1364,0
20240313,205300,99104872,1364,1364,1364,1364,0
20240313,205200,99104872,1364,1364,1364,1364,0
20240313,205100,99104872,1364,1364,1364,1364,0
20240313,205000,99104872,1364,1364,1364,1364,0
20240313,204900,99104872,1364,1364,1364,1364,0
20240313,204800,99104872,1364,1364,1364,1364,0
20240313,204700,99104872,1364,1364,1364,1364,0
20240313,204600,99104872,1364,1364,1364,1364,0
20240313,204500,99104872,1364,1364,1364,1364,0
20240313,204400,99104872,1364,1364,1364,1364,0
20240313,204300,99104872,1364,1364,1364,1364,0
20240313,204200,99104872,1364,1364,1364,1364,0
20240313,204100,99104872,1364,1364,1364,1364,0
20240313,204000,99104872,1364,1364,1364,1364,0
20240313,203900,99104872,1364,1364,1364,1364,0
20240313,203800,99104872,1364,1364,1364,1364,0
20240313,203700,99104872,1364,1364,1364,1364,0
20240313,203600,99104872,1364,1364,1364,1364,0
20240313,203500,99104872,1364,1364,1364,1364,0
20240313,203400,99104872,1364,1364,1364,1364,0
20240313,203300,99104872,1364,1364,1364,1364,0
20240313,203200,99104872,1364,1364,1364,1364,0
20240313,203100,99104872,1364,1364,1364,1364,0
20240313,203000,99104872,1364,1364,1364,1364,4073
20240313,202900,99104872,1364,1364,1364,1364,0
20240313,202800,99104872,1364,1364,1364,1364,0
20240313,202700,99104872,1364,1364,1364,1364,0
20240313,202600,99104872,1364,1364,1364,1364,0
20240313,202500,99104872,1364,1364,1364,1364,0
20240313,202400,99104872,1364,1364,1364,1364,0
20240313,202300,99104872,1364,1364,1364,1364,0
20240313,202200,99104872,1364,1364,1364,1364,0
20240313,202100,99104872,1364,1364,1364,1364,0
20240313,202000,99104872,1364,1364,1364,1364,0
20240313,201900,99104872,1364,1364,1364,1364,0
20240313,201800,99104872,1364,1364,1364,1364,0
20240313,201700,99104872,1364,1364,1364,1364,0
20240313,201600,99104872,1364,1364,1364,1364,0
20240313,201500,99104872,1364,1364,1364,1364,0
20240313,201400,99104872,1364,1364,1364,1364,0
20240313,201300,99104872,1364,1364,1364,1364,0
20240313,201200,99104872,1364,1364,1364,1364,0
20240313,201100,99104872,1364,1364,1364,1364,0
20240313,201000,99104872,1364,1364,1364,1364,0
20240313,200900,99104872,1364,1364,1364,1364,0
20240313,200800,99104872,1364,1364,1364,1364,0
20240313,200700,99104872,1364,1364,1364,1364,0
20240313,200600,99104872,1364,1364,1364,1364,0
20240313,200500,99104872,1364,1364,1364,1364,0
20240313,200400,99104872,1364,1364,1364,1364,0
20240313,200300,99104872,1364,1364,1364,1364,0
20240313,200200,99104872,1364,1364,1364,1364,0
20240313,200100,99104872,1364,1364,1364,1364,0
20240313,200000,99104872,1364,1364,1364,1364,4073
20240313,195900,99104872,1364,1364,1364,1364,0
20240313,195800,99104872,1364,1364,1364,1364,0
20240313,195700,99104872,1364,1364,1364,1364,0
20240313,195600,99104872,1364,1364,1364,1364,0
20240313,195500,99104872,1364,1364,1364,1364,0
20240313,195400,99104872,1364,1364,1364,1364,0
20240313,195300,99104872,1364,1364,1364,1364,0
20240313,195200,99104872,1364,1364,1364,1364,0
20240313,195100,99104872,1364,1364,1364,1364,0
20240313,195000,99104872,1364,1364,1364,1364,0
20240313,194900,99104872,1364,1364,1364,1364,0
20240313,194800,99104872,1364,1364,1364,1364,0
20240313,194700,99104872,1364,1364,1364,1364,0
20240313,194600,99104872,1364,1364,1364,1364,0
20240313,194500,99104872,1364,1364,1364,1364,0
20240313,194400,99104872,1364,1364,1364,1364,0
20240313,194300,99104872,1364,1364,1364,1364,0
20240313,194200,99104872,1364,1364,1364,1364,0
20240313,194100,99104872,1364,1364,1364,1364,0
20240313,194000,99104872,1364,1364,1364,1364,0
20240313,193900,99104872,1364,1364,1364,1364,0
20240313,193800,99104872,1364,1364,1364,1364,0
20240313,193700,99104872,1364,1364,1364,1364,0
20240313,193600,99104872,1364,1364,1364,1364,0
20240313,193500,99104872,1364,1364,1364,1364,0
20240313,193400,99104872,1364,1364,1364,1364,0
20240313,193300,99104872,1364,1364,1364,1364,0
20240313,193200,99104872,1364,1364,1364,1364,0
20240313,193100,99104872,1364,1364,1364,1364,0
20240313,193000,99104872,1364,1364,1364,1364,4073
20240313,192900,99104872,1364,1364,1364,1364,0
20240313,192800,99104872,1364,1364,1364,1364,0
20240313,192700,99104872,1364,1364,1364,1364,0
20240313,192600,99104872,1364,1364,1364,1364,0
20240313,192500,99104872,1364,1364,1364,1364,0
20240313,192400,99104872,1364,1364,1364,1364,0
20240313,192300,99104872,1364,1364,1364,1364,0
20240313,192200,99104872,1364,1364,1364,1364,0
20240313,192100,99104872,1364,1364,1364,1364,0
20240313,192000,99104872,1364,1364,1364,1364,0
20240313,191900,99104872,1364,1364,1364,1364,0
20240313,191800,99104872,1364,1364,1364,1364,0
20240313,191700,99104872,1364,1364,1364,1364,0
20240313,191600,99104872,1364,1364,1364,1364,0
20240313,191500,99104872,1364,1364,1364,1364,0
20240313,191400,99104872,1364,1364,1364,1364,0
20240313,191300,99104872,1364,1364,1364,1364,0
20240313,191200,99104872,1364,1364,1364,1364,0
20240313,191100,99104872,1364,1364,1364,1364,0
20240313,191000,99104872,1364,1364,1364,1364,0
20240313,190900,99104872,1364,1364,1364,1364,0
20240313,190800,99104872,1364,1364,1364,1364,0
20240313,190700,99104872,1364,1364,1364,1364,0
20240313,190600,99104872,1364,1364,1364,1364,0
20240313,190500,99104872,1364,1364,1364,1364,0
20240313,190400,99104872,1364,1364,1364,1364,0
20240313,190300,99104872,1364,1364,1364,1364,0
20240313,190200,99104872,1364,1364,1364,1364,0
20240313,190100,99104872,1364,1364,1364,1364,0
20240313,190000,99104872,1364,1364,1364,1364,4073
20240313,185900,99104872,1364,1364,1364,1364,0
20240313,185800,99104872,1364,1364,1364,1364,0
20240313,185700,99104872,1364,1364,1364,1364,0
20240313,185600,99104872,1364,1364,1364,1364,0
20240313,185500,99104872,1364,1364,1364,1364,0
20240313,185400,99104872,1364,1364,1364,1364,0
20240313,185300,99104872,1364,1364,1364,1364,0
20240313,185200,99104872,1364,1364,1364,1364,0
20240313,185100,99104872,1364,1364,1364,1364,0
20240313,185000,99104872,1364,1364,1364,1364,0
20240313,184900,99104872,1364,1364,1364,1364,0
20240313,184800,99104872,1364,1364,1364,1364,0
20240313,184700,99104872,1364,1364,1364,1364,0
20240313,184600,99104872,1364,1364,1364,1364,0
20240313,184500,99104872,1364,1364,1364,1364,0
20240313,184400,99104872,1364,1364,1364,1364,0
20240313,184300,99104872,1364,1364,1364,1364,0
20240313,184200,99104872,1364,1364,1364,1364,0
20240313,184100,99104872,1364,1364,1364,1364,0
20240313,184000,99104872,1364,1364,1364,1364,0
20240313,183900,99104872,1364,1364,1364,1364,0
20240313,183800,99104872,1364,1364,1364,1364,0
20240313,183700,99104872,1364,1364,1364,1364,0
20240313,183600,99104872,1364,1364,1364,1364,0
20240313,183500,99104872,1364,1364,1364,1364,0
20240313,183400,99104872,1364,1364,1364,1364,0
20240313,183300,99104872,1364,1364,1364,1364,0
20240313,183200,99104872,1364,1364,1364,1364,0
20240313,183100,99104872,1364,1364,1364,1364,0
20240313,183000,99104872,1364,1364,1364,1364,4073
20240313,182900,99104872,1364,1364,1364,1364,0
20240313,182800,99104872,1364,1364,1364,1364,0
20240313,182700,99104872,1364,1364,1364,1364,0
20240313,182600,99104872,1364,1364,1364,1364,0
20240313,182500,99104872,1364,1364,1364,1364,0
20240313,182400,99104872,1364,1364,1364,1364,0
20240313,182300,99104872,1364,1364,1364,1364,0
20240313,182200,99104872,1364,1364,1364,1364,0
20240313,182100,99104872,1364,1364,1364,1364,0
20240313,182000,99104872,1364,1364,1364,1364,0
20240313,181900,99104872,1364,1364,1364,1364,0
20240313,181800,99104872,1364,1364,1364,1364,0
20240313,181700,99104872,1364,1364,1364,1364,0
20240313,181600,99104872,1364,1364,1364,1364,0
20240313,181500,99104872,1364,1364,1364,1364,0
20240313,181400,99104872,1364,1364,1364,1364,0
20240313,181300,99104872,1364,1364,1364,1364,0
20240313,181200,99104872,1364,1364,1364,1364,0
20240313,181100,99104872,1364,1364,1364,1364,0
20240313,181000,99104872,1364,1364,1364,1364,0
20240313,180900,99104872,1364,1364,1364,1364,0
20240313,180800,99104872,1364,1364,1364,1364,0
20240313,180700,99104872,1364,1364,1364,1364,0
20240313,180600,99104872,1364,1364,1364,1364,0
20240313,180500,99104872,1364,1364,1364,1364,0
20240313,180400,99104872,1364,1364,1364,1364,0
20240313,180300,99104872,1364,1364,1364,1364,0
20240313,180200,99104872,1364,1364,1364,1364,0
20240313,180100,99104872,1364,1364,1364,1364,0
20240313,180000,99104872,1364,1364,1364,1364,4073
20240313,175900,99104872,1364,1364,1364,1364,0
20240313,175800,99104872,1364,1364,1364,1364,0
20240313,175700,99104872,1364,1364,1364,1364,0
20240313,175600,99104872,1364,1364,1364,1364,0
20240313,175500,99104872,1364,1364,1364,1364,0
20240313,175400,99104872,1364,1364,1364,1364,0
20240313,175300,99104872,1364,1364,1364,1364,0
20240313,175200,99104872,1364,1364,1364,1364,0
20240313,175100,99104872,1364,1364,1364,1364,0
20240313,175000,99104872,1364,1364,1364,1364,0
20240313,174900,99104872,1364,1364,1364,1364,0
20240313,174800,99104872,1364,1364,1364,1364,0
20240313,174700,99104872,1364,1364,1364,1364,0
20240313,174600,99104872,1364,1364,1364,1364,0
20240313,174500,99104872,1364,1364,1364,1364,0
20240313,174400,99104872,1364,1364,1364,1364,0
20240313,174300,99104872,1364,1364,1364,1364,0
20240313,174200,99104872,1364,1364,1364,1364,0
20240313,174100,99104872,1364,1364,1364,1364,0
20240313,174000,99104872,1364,1364,1364,1364,0
20240313,173900,99104872,1364,1364,1364,1364,0
20240313,173800,99104872,1364,1364,1364,1364,0
20240313,173700,99104872,1364,1364,1364,1364,0
20240313,173600,99104872,1364,1364,1364,1364,0
20240313,173500,99104872,1364,1364,1364,1364,0
20240313,173400,99104872,1364,1364,1364,1364,0
20240313,173300,99104872,1364,1364,1364,1364,0
20240313,173200,99104872,1364,1364,1364,1364,0
20240313,173100,99104872,1364,1364,1364,1364,0
20240313,173000,99104872,1364,1364,1364,1364,4073
20240313,172900,99104872,1364,1364,1364,1364,0
20240313,172800,99104872,1364,1364,1364,1364,0
20240313,172700,99104872,1364,1364,1364,1364,0
20240313,172600,99104872,1364,1364,1364,1364,0
20240313,172500,99104872,1364,1364,1364,1364,0
20240313,172400,99104872,1364,1364,1364,1364,0
20240313,172300,99104872,1364,1364,1364,1364,0
20240313,172200,99104872,1364,1364,1364,1364,0
20240313,172100,99104872,1364,1364,1364,1364,0
20240313,172000,99104872,1364,1364,1364,1364,0
20240313,171900,99104872,1364,1364,1364,1364,0
20240313,171800,99104872,1364,1364,1364,1364,0
20240313,171700,99104872,1364,1364,1364,1364,0
20240313,171600,99104872,1364,1364,1364,1364,0
20240313,171500,99104872,1364,1364,1364,1364,0
20240313,171400,99104872,1364,1364,1364,1364,0
20240313,171300,99104872,1364,1364,1364,1364,0
20240313,171200,99104872,1364,1364,1364,1364,0
20240313,171100,99104872,1364,1364,1364,1364,0
20240313,171000,99104872,1364,1364,1364,1364,0
20240313,170900,99104872,1364,1364,1364,1364,0
20240313,170800,99104872,1364,1364,1364,1364,0
20240313,170700,99104872,1364,1364,1364,1364,0
20240313,170600,99104872,1364,1364,1364,1364,0
20240313,170500,99104872,1364,1364,1364,1364,0
20240313,170400,99104872,1364,1364,1364,1364,0
20240313,170300,99104872,1364,1364,1364,1364,0
20240313,170200,99104872,1364,1364,1364,1364,0
20240313,170100,99104872,1364,1364,1364,1364,0
20240313,170000,99104872,1364,1364,1364,1364,4073
20240313,165900,99104872,1364,1364,1364,1364,0
20240313,165800,99104872,1364,1364,1364,1364,0
20240313,165700,99104872,1364,1364,1364,1364,0
20240313,165600,99104872,1364,1364,1364,1364,0
20240313,165500,99104872,1364,1364,1364,1364,0
20240313,165400,99104872,1364,1364,1364,1364,0
20240313,165300,99104872,1364,1364,1364,1364,0
20240313,165200,99104872,1364,1364,1364,1364,0
20240313,165100,99104872,1364,1364,1364,1364,0
20240313,165000,99104872,1364,1364,1364,1364,0
20240313,164900,99104872,1364,1364,1364,1364,0
20240313,164800,99104872,1364,1364,1364,1364,0
20240313,164700,99104872,1364,1364,1364,1364,0
20240313,164600,99104872,1364,1364,1364,1364,0
20240313,164500,99104872,1364,1364,1364,1364,0
20240313,164400,99104872,1364,1364,1364,1364,0
20240313,164300,99104872,1364,1364,1364,1364,0
20240313,164200,99104872,1364,1364,1364,1364,0
20240313,164100,99104872,1364,1364,1364,1364,0
20240313,164000,99104872,1364,1364,1364,1364,0
20240313,163900,99104872,1364,1364,1364,1364,0
20240313,163800,99104872,1364,1364,1364,1364,0
20240313,163700,99104872,1364,1364,1364,1364,0
20240313,163600,99104872,1364,1364,1364,1364,0
20240313,163500,99104872,1364,1364,1364,1364,0
20240313,163400,99104872,1364,1364,1364,1364,0
20240313,163300,99104872,1364,1364,1364,1364,0
20240313,163200,99104872,1364,1364,1364,1364,0
20240313,163100,99104872,1364,1364,1364,1364,0
20240313,163000,99104872,1364,1364,1364,1364,4073
20240313,162900,99104872,1364,1364,1364,1364,0
20240313,162800,99104872,1364,1364,1364,1364,0
20240313,162700,99104872,1364,1364,1364,1364,0
20240313,162600,99104872,1364,1364,1364,1364,0
20240313,162500,99104872,1364,1364,1364,1364,0
20240313,162400,99104872,1364,1364,1364,1364,0
20240313,162300,99104872,1364,1364,1364,1364,0
20240313,162200,99104872,1364,1364,1364,1364,0
20240313,162100,99104872,1364,1364,1364,1364,0
20240313,162000,99104872,1364,1364,1364,1364,0
20240313,161900,99104872,1364,1364,1364,1364,0
20240313,161800,99104872,1364,1364,1364,1364,0
20240313,161700,99104872,1364,1364,1364,1364,0
20240313,161600,99104872,1364,1364,1364,1364,0
20240313,161500,99104872,1364,1364,1364,1364,0
20240313,161400,99104872,1364,1364,1364,1364,0
20240313,161300,99104872,1364,1364,1364,1364,0
20240313,161200,99104872,1364,1364,1364,1364,0
20240313,161100,99104872,1364,1364,1364,1364,0
20240313,161000,99104872,1364,1364,1364,1364,0
20240313,160900,99104872,1364,1364,1364,1364,0
20240313,160800,99104872,1364,1364,1364,1364,0
20240313,160700,99104872,1364,1364,1364,1364,0
20240313,160600,99104872,1364,1364,1364,1364,0
20240313,160500,99104872,1364,1364,1364,1364,0
20240313,160400,99104872,1364,1364,1364,1364,0
20240313,160300,99104872,1364,1364,1364,1364,0
20240313,160200,99104872,1364,1364,1364,1364,0
20240313,160100,99104872,1364,1364,1364,1364,0
20240313,160000,99104872,1364,1364,1364,1364,4073
20240313,155900,99104872,1364,1364,1364,1364,0
20240313,155800,99104872,1364,1364,1364,1364,0
20240313,155700,99104872,1364,1364,1364,1364,0
20240313,155600,99104872,1364,1364,1364,1364,0
20240313,155500,99104872,1364,1364,1364,1364,0
20240313,155400,99104872,1364,1364,1364,1364,0
20240313,155300,99104872,1364,1364,1364,1364,0
20240313,155200,99104872,1364,1364,1364,1364,0
20240313,155100,99104872,1364,1364,1364,1364,0
20240313,155000,99104872,1364,1364,1364,1364,0
20240313,154900,99104872,1364,1364,1364,1364,0
20240313,154800,99104872,1364,1364,1364,1364,0
20240313,154700,99104872,1364,1364,1364,1364,0
20240313,154600,99104872,1364,1364,1364,1364,0
20240313,154500,99104872,1364,1364,1364,1364,0
20240313,154400,99104872,1364,1364,1364,1364,0
20240313,154300,99104872,1364,1364,1364,1364,0
20240313,154200,99104872,1364,1364,1364,1364,0
20240313,154100,99104872,1364,1364,1364,1364,0
20240313,154000,99104872,1364,1364,1364,1364,0
20240313,153900,99104872,1364,1364,1364,1364,0
20240313,153800,99104872,1364,1364,1364,1364,0
20240313,153700,99104872,1364,1364,1364,1364,0
20240313,153600,99104872,1364,1364,1364,1364,0
20240313,153500,99104872,1364,1364,1364,1364,0
20240313,153400,99104872,1364,1364,1364,1364,0
20240313,153300,99104872,1364,1364,1364,1364,0
20240313,153200,99104872,1364,1364,1364,1364,0
20240313,153100,99104872,1364,1364,1364,1364,0
20240313,153000,99104872,1364,1364,1364,1364,8146
20240313,152900,93549300,1364,1364,1364,1364,0
20240313,152800,93549300,1364,1364,1364,1364,0
20240313,152700,93549300,1364,1364,1364,1364,0
20240313,152600,93549300,1364,1364,1364,1364,0
20240313,152500,93549300,1364,1364,1364,1364,0
20240313,152400,93549300,1364,1364,1364,1364,0
20240313,152300,93549300,1364,1364,1364,1364,0
20240313,152200,93549300,1364,1364,1364,1364,0
20240313,152100,93549300,1364,1364,1364,1364,0
20240313,152000,93549300,1364,1364,1364,1364,0
20240313,151900,93549300,1364,1360,1364,1360,2669
20240313,151800,89919454,1360,1356,1360,1356,1009
20240313,151700,88551236,1356,1354,1356,1348,298
20240313,151600,88147351,1354,1354,1354,1354,0
20240313,151500,88147351,1354,1354,1354,1354,5
20240313,151400,88140581,1354,1348,1354,1348,151
20240313,151300,87937027,1354,1349,1354,1348,241
20240313,151200,87612104,1355,1355,1355,1355,0
20240313,151100,87612104,1355,1355,1355,1355,526
20240313,151000,86899374,1355,1355,1355,1355,0
20240313,150900,86899374,1355,1355,1355,1355,0
20240313,150800,86899374,1355,1349,1355,1348,1002
20240313,150700,85548628,1355,1350,1355,1348,1002
20240313,150600,84197779,1355,1355,1355,1355,0
20240313,150500,84197779,1355,1355,1355,1355,0
20240313,150400,84197779,1355,1350,1355,1350,1702
20240313,150300,81900069,1350,1355,1355,1350,412
20240313,150200,81341869,1350,1348,1350,1348,3
20240313,150100,81337823,1353,1349,1353,1349,1631
20240313,150000,79133112,1349,1349,1349,1349,0
20240313,145900,79133112,1349,1348,1349,1348,769
20240313,145800,78095755,1348,1348,1348,1348,2
20240313,145700,78093059,1344,1344,1344,1344,0
20240313,145600,78093059,1344,1347,1348,1344,998
20240313,145500,76748023,1347,1347,1347,1347,2840
20240313,145400,72922543,1343,1344,1344,1343,35
20240313,145300,72875504,1343,1347,1347,1343,4
20240313,145200,72870123,1343,1344,1344,1343,36
20240313,145100,72821740,1343,1345,1347,1343,940
20240313,145000,71556924,1344,1344,1344,1344,21
20240313,144900,71528700,1344,1344,1345,1344,21
20240313,144800,71500474,1344,1344,1344,1344,0
20240313,144700,71500474,1344,1344,1344,1344,913
20240313,144600,70273402,1344,1344,1344,1344,2
20240313,144500,70270714,1342,1342,1342,1342,24
20240313,144400,70238506,1344,1344,1344,1344,0
20240313,144300,70238506,1344,1344,1344,1344,0
20240313,144200,70238506,1344,1344,1344,1344,0
20240313,144100,70238506,1344,1344,1344,1344,0
20240313,144000,70238506,1344,1344,1344,1344,0
20240313,143900,70238506,1344,1344,1344,1344,0
20240313,143800,70238506,1344,1344,1344,1344,0
20240313,143700,70238506,1344,1344,1344,1344,0
20240313,143600,70238506,1344,1344,1344,1344,0
20240313,143500,70238506,1344,1344,1344,1344,0
20240313,143400,70238506,1344,1344,1344,1344,0
20240313,143300,70238506,1344,1344,1344,1344,10
20240313,143200,70225066,1344,1342,1344,1341,3008
20240313,143100,66191316,1342,1342,1342,1342,109
20240313,143000,66045038,1342,1342,1342,1342,5
20240313,142900,66038328,1342,1342,1342,1342,0
20240313,142800,66038328,1342,1342,1342,1342,0
20240313,142700,66038328,1342,1342,1342,1342,113
20240313,142600,65886682,1342,1343,1343,1342,88
20240313,142500,65768499,1343,1345,1345,1343,39
20240313,142400,65716082,1344,1344,1344,1344,20
20240313,142300,65689202,1345,1344,1345,1344,12
20240313,142200,65673072,1344,1344,1344,1344,1
20240313,142100,65671728,1345,1345,1345,1345,0
20240313,142000,65671728,1345,1345,1345,1345,0
20240313,141900,65671728,1345,1345,1345,1345,0
20240313,141800,65671728,1345,1345,1345,1345,1392
20240313,141700,63799488,1345,1345,1345,1345,0
20240313,141600,63799488,1345,1345,1345,1345,0
20240313,141500,63799488,1345,1345,1345,1345,0
20240313,141400,63799488,1345,1345,1345,1345,2
20240313,141300,63796798,1345,1345,1345,1345,0
20240313,141200,63796798,1345,1345,1345,1345,0
20240313,141100,63796798,1345,1345,1345,1345,0
20240313,141000,63796798,1345,1345,1345,1345,0
20240313,140900,63796798,1345,1345,1345,1345,0
20240313,140800,63796798,1345,1345,1345,1345,0
20240313,140700,63796798,1345,1345,1345,1345,0
20240313,140600,63796798,1345,1345,1345,1345,0
20240313,140500,63796798,1345,1345,1345,1345,0
20240313,140400,63796798,1345,1344,1345,1344,501
20240313,140300,63123453,1343,1342,1343,1342,2
20240313,140200,63120768,1342,1342,1342,1342,46
20240313,140100,63059036,1342,1341,1342,1341,2000
20240313,140000,60375967,1340,1340,1340,1340,0
20240313,135900,60375967,1340,1340,1340,1340,0
20240313,135800,60375967,1340,1340,1340,1340,22
20240313,135700,60346487,1341,1341,1341,1341,0
20240313,135600,60346487,1341,1341,1341,1341,0
20240313,135500,60346487,1341,1341,1341,1341,0
20240313,135400,60346487,1341,1341,1341,1341,3
20240313,135300,60342464,1341,1341,1341,1341,0
20240313,135200,60342464,1341,1341,1341,1341,1
20240313,135100,60341123,1340,1340,1340,1340,0
20240313,135000,60341123,1340,1340,1340,1340,16
20240313,134900,60319683,1340,1340,1340,1340,0
20240313,134800,60319683,1340,1339,1340,1339,28
20240313,134700,60282188,1339,1339,1339,1339,500
20240313,134600,59612688,1339,1339,1339,1339,0
20240313,134500,59612688,1339,1339,1339,1339,510
20240313,134400,58929798,1339,1339,1339,1339,0
20240313,134300,58929798,1339,1339,1339,1339,0
20240313,134200,58929798,1339,1339,1339,1339,3
20240313,134100,58925781,1339,1339,1339,1339,0
20240313,134000,58925781,1339,1339,1339,1339,0
20240313,133900,58925781,1339,1339,1339,1339,0
20240313,133800,58925781,1339,1339,1339,1339,0
20240313,133700,58925781,1339,1339,1339,1339,0
20240313,133600,58925781,1339,1339,1339,1339,3
20240313,133500,58921764,1339,1339,1339,1339,0
20240313,133400,58921764,1339,1339,1339,1339,0
20240313,133300,58921764,1339,1339,1339,1339,7
20240313,133200,58912391,1339,1339,1339,1339,0
20240313,133100,58912391,1339,1339,1339,1339,0
20240313,133000,58912391,1339,1339,1339,1339,3
20240313,132900,58908374,1339,1339,1339,1339,0
20240313,132800,58908374,1339,1339,1339,1339,0
20240313,132700,58908374,1339,1339,1339,1339,0
20240313,132600,58908374,1339,1339,1339,1339,0
20240313,132500,58908374,1339,1339,1339,1339,0
20240313,132400,58908374,1339,1339,1339,1339,3
20240313,132300,58904357,1334,1334,1334,1334,0
20240313,132200,58904357,1334,1334,1334,1334,0
20240313,132100,58904357,1334,1334,1334,1334,0
20240313,132000,58904357,1334,1334,1334,1334,0
20240313,131900,58904357,1334,1338,1338,1334,3218
20240313,131800,54606805,1339,1339,1339,1339,3
20240313,131700,54602788,1340,1340,1340,1340,0
20240313,131600,54602788,1340,1340,1340,1340,0
20240313,131500,54602788,1340,1340,1340,1340,0
20240313,131400,54602788,1340,1340,1340,1340,38
20240313,131300,54551868,1340,1338,1340,1337,2128
20240313,131200,51704603,1339,1341,1341,1339,918
20240313,131100,50475395,1341,1341,1341,1341,0
20240313,131000,50475395,1341,1341,1341,1341,0
20240313,130900,50475395,1341,1341,1341,1341,0
20240313,130800,50475395,1341,1341,1341,1341,0
20240313,130700,50475395,1341,1341,1341,1341,0
20240313,130600,50475395,1341,1341,1341,1341,3
20240313,130500,50471372,1341,1341,1341,1341,0
20240313,130400,50471372,1341,1341,1341,1341,2
20240313,130300,50468690,1340,1340,1340,1340,2136
20240313,130200,47606450,1341,1341,1341,1341,2
20240313,130100,47603768,1341,1341,1341,1341,0
20240313,130000,47603768,1341,1340,1341,1340,4
20240313,125900,47598405,1341,1341,1341,1341,0
20240313,125800,47598405,1341,1341,1341,1341,2
20240313,125700,47595723,1341,1341,1341,1341,0
20240313,125600,47595723,1341,1341,1341,1341,0
20240313,125500,47595723,1341,1341,1341,1341,0
20240313,125400,47595723,1341,1341,1341,1341,3
20240313,125300,47591700,1342,1342,1342,1342,0
20240313,125200,47591700,1342,1342,1342,1342,0
20240313,125100,47591700,1342,1342,1342,1342,0
20240313,125000,47591700,1342,1342,1342,1342,0
20240313,124900,47591700,1342,1342,1342,1342,0
20240313,124800,47591700,1342,1342,1342,1342,3
20240313,124700,47587674,1342,1342,1342,1342,0
20240313,124600,47587674,1342,1342,1342,1342,0
20240313,124500,47587674,1342,1342,1342,1342,0
20240313,124400,47587674,1342,1342,1342,1342,0
20240313,124300,47587674,1342,1342,1342,1342,0
20240313,124200,47587674,1342,1342,1342,1342,3
20240313,124100,47583648,1342,1342,1342,1342,0
20240313,124000,47583648,1342,1342,1342,1342,0
20240313,123900,47583648,1342,1342,1342,1342,0
20240313,123800,47583648,1342,1342,1342,1342,0
20240313,123700,47583648,1342,1342,1342,1342,0
20240313,123600,47583648,1342,1342,1342,1342,3
20240313,123500,47579622,1342,1342,1342,1342,0
20240313,123400,47579622,1342,1342,1342,1342,0
20240313,123300,47579622,1342,1342,1342,1342,0
20240313,123200,47579622,1342,1342,1342,1342,0
20240313,123100,47579622,1342,1342,1342,1342,0
20240313,123000,47579622,1342,1342,1342,1342,3
20240313,122900,47575596,1340,1342,1342,1340,3
20240313,122800,47571572,1340,1341,1341,1340,11
20240313,122700,47556822,1342,1342,1342,1342,0
20240313,122600,47556822,1342,1342,1342,1342,279
20240313,122500,47182404,1347,1347,1347,1347,0
20240313,122400,47182404,1347,1347,1347,1347,3
20240313,122300,47178363,1347,1347,1347,1347,0
20240313,122200,47178363,1347,1347,1347,1347,0
20240313,122100,47178363,1347,1347,1347,1347,0
20240313,122000,47178363,1347,1347,1347,1347,0
20240313,121900,47178363,1347,1347,1347,1347,0
20240313,121800,47178363,1347,1347,1347,1347,3
20240313,121700,47174322,1342,1347,1347,1342,5
20240313,121600,47167602,1345,1345,1345,1345,0
20240313,121500,47167602,1345,1345,1345,1345,0
20240313,121400,47167602,1345,1345,1345,1345,0
20240313,121300,47167602,1345,1345,1345,1345,0
20240313,121200,47167602,1345,1345,1345,1345,3
20240313,121100,47163567,1345,1345,1345,1345,0
20240313,121000,47163567,1345,1345,1345,1345,0
20240313,120900,47163567,1345,1345,1345,1345,2
20240313,120800,47160877,1342,1343,1343,1342,19
20240313,120700,47135361,1343,1343,1343,1343,6
20240313,120600,47127303,1346,1346,1346,1346,3
20240313,120500,47123265,1343,1343,1343,1343,0
20240313,120400,47123265,1343,1343,1343,1343,2
20240313,120300,47120579,1343,1343,1343,1343,1140
20240313,120200,45589559,1343,1343,1343,1343,1
20240313,120100,45588216,1348,1348,1348,1348,0
20240313,120000,45588216,1348,1348,1348,1348,3
20240313,115900,45584172,1348,1348,1348,1348,0
20240313,115800,45584172,1348,1348,1348,1348,2
20240313,115700,45581476,1347,1347,1347,1347,0
20240313,115600,45581476,1347,1347,1347,1347,90
20240313,115500,45460246,1347,1347,1347,1347,41
20240313,115400,45405019,1347,1347,1347,1347,3
20240313,115300,45400978,1347,1347,1347,1347,0
20240313,115200,45400978,1347,1347,1347,1347,1
20240313,115100,45399631,1347,1347,1347,1347,0
20240313,115000,45399631,1347,1347,1347,1347,0
20240313,114900,45399631,1347,1347,1347,1347,1
20240313,114800,45398284,1347,1347,1347,1347,3
20240313,114700,45394243,1347,1347,1347,1347,0
20240313,114600,45394243,1347,1347,1347,1347,1
20240313,114500,45392896,1348,1348,1348,1348,0
20240313,114400,45392896,1348,1348,1348,1348,0
20240313,114300,45392896,1348,1348,1348,1348,0
20240313,114200,45392896,1348,1348,1348,1348,3
20240313,114100,45388852,1348,1348,1348,1348,0
20240313,114000,45388852,1348,1348,1348,1348,2
20240313,113900,45386156,1342,1342,1342,1342,20
20240313,113800,45359316,1349,1349,1349,1349,0
20240313,113700,45359316,1349,1349,1349,1349,0
20240313,113600,45359316,1349,1349,1349,1349,3
20240313,113500,45355269,1350,1350,1350,1350,1
20240313,113400,45353919,1350,1349,1350,1349,2000
20240313,113300,42654513,1349,1349,1349,1349,0
20240313,113200,42654513,1349,1349,1349,1349,0
20240313,113100,42654513,1349,1349,1349,1349,0
20240313,113000,42654513,1349,1348,1349,1348,2
20240313,112900,42651816,1349,1349,1349,1349,0
20240313,112800,42651816,1349,1349,1349,1349,0
20240313,112700,42651816,1349,1349,1349,1349,0
20240313,112600,42651816,1349,1349,1349,1349,0
20240313,112500,42651816,1349,1349,1349,1349,0
20240313,112400,42651816,1349,1349,1349,1349,2
20240313,112300,42649118,1349,1349,1349,1349,24
20240313,112200,42616742,1349,1349,1349,1349,0
20240313,112100,42616742,1349,1349,1349,1349,0
20240313,112000,42616742,1349,1349,1349,1349,0
20240313,111900,42616742,1349,1349,1349,1349,0
20240313,111800,42616742,1349,1349,1349,1349,2
20240313,111700,42614044,1349,1349,1349,1349,0
20240313,111600,42614044,1349,1344,1349,1344,21
20240313,111500,42585815,1343,1344,1344,1343,651
20240313,111400,41711222,1349,1349,1349,1349,1
20240313,111300,41709873,1348,1348,1348,1348,0
20240313,111200,41709873,1348,1347,1349,1347,203
20240313,111100,41436177,1347,1343,1347,1343,355
20240313,111000,40958801,1343,1341,1343,1341,159
20240313,110900,40745474,1342,1342,1342,1342,0
20240313,110800,40745474,1342,1342,1342,1342,0
20240313,110700,40745474,1342,1342,1342,1342,2
20240313,110600,40742790,1342,1342,1342,1342,2
20240313,110500,40740106,1342,1340,1342,1340,1704
20240313,110400,38456384,1340,1340,1340,1340,0
20240313,110300,38456384,1340,1340,1340,1340,0
20240313,110200,38456384,1340,1340,1340,1340,0
20240313,110100,38456384,1340,1340,1340,1340,0
20240313,110000,38456384,1340,1340,1340,1340,2
20240313,105900,38453704,1340,1340,1340,1340,2
20240313,105800,38451024,1334,1334,1334,1334,0
20240313,105700,38451024,1334,1334,1334,1334,0
20240313,105600,38451024,1334,1334,1334,1334,0
20240313,105500,38451024,1334,1334,1334,1334,250
20240313,105400,38117524,1334,1334,1334,1334,1
20240313,105300,38116190,1340,1340,1340,1340,0
20240313,105200,38116190,1340,1340,1340,1340,0
20240313,105100,38116190,1340,1340,1340,1340,3
20240313,105000,38112170,1340,1340,1340,1340,0
20240313,104900,38112170,1340,1335,1340,1335,78
20240313,104800,38007790,1335,1335,1335,1335,2118
20240313,104700,35180260,1335,1335,1335,1335,0
20240313,104600,35180260,1335,1335,1335,1334,103
20240313,104500,35042855,1335,1333,1335,1333,58
20240313,104400,34965525,1333,1333,1333,1333,50
20240313,104300,34898875,1333,1334,1334,1333,1745
20240313,104200,32571684,1334,1334,1334,1334,0
20240313,104100,32571684,1334,1334,1334,1334,0
20240313,104000,32571684,1334,1335,1335,1334,77
20240313,103900,32468891,1335,1335,1335,1335,200
20240313,103800,32201891,1334,1335,1335,1334,95
20240313,103700,32075069,1335,1335,1335,1335,0
20240313,103600,32075069,1335,1335,1335,1335,0
20240313,103500,32075069,1335,1335,1335,1335,0
20240313,103400,32075069,1335,1335,1335,1335,0
20240313,103300,32075069,1335,1335,1335,1335,5
20240313,103200,32068394,1335,1335,1335,1335,2
20240313,103100,32065724,1340,1340,1340,1340,0
20240313,103000,32065724,1340,1340,1340,1340,0
20240313,102900,32065724,1340,1340,1340,1340,0
20240313,102800,32065724,1340,1340,1340,1340,1
20240313,102700,32064384,1336,1336,1336,1336,4026
20240313,102600,26685648,1336,1336,1336,1336,0
20240313,102500,26685648,1336,1336,1336,1336,5591
20240313,102400,19216072,1336,1340,1340,1336,505
20240313,102300,18541309,1340,1340,1340,1340,0
20240313,102200,18541309,1340,1340,1340,1340,0
20240313,102100,18541309,1340,1340,1340,1340,4
20240313,102000,18535949,1340,1340,1340,1340,2
20240313,101900,18533269,1341,1341,1341,1341,2
20240313,101800,18530587,1341,1341,1341,1341,120
20240313,101700,18369667,1341,1341,1341,1341,0
20240313,101600,18369667,1341,1341,1341,1341,0
20240313,101500,18369667,1341,1341,1341,1341,0
20240313,101400,18369667,1341,1341,1341,1341,0
20240313,101300,18369667,1341,1341,1341,1341,0
20240313,101200,18369667,1341,1341,1341,1341,0
20240313,101100,18369667,1341,1341,1341,1341,6
20240313,101000,18361621,1341,1341,1341,1341,4
20240313,100900,18356257,1341,1341,1341,1341,75
20240313,100800,18255682,1341,1341,1341,1341,1
20240313,100700,18254341,1342,1342,1342,1342,0
20240313,100600,18254341,1342,1342,1342,1342,0
20240313,100500,18254341,1342,1342,1342,1342,1
20240313,100400,18252999,1342,1342,1342,1342,2
20240313,100300,18250315,1342,1342,1342,1342,0
20240313,100200,18250315,1342,1342,1342,1342,9
20240313,100100,18238237,1342,1342,1342,1342,2
20240313,100000,18235553,1342,1342,1342,1342,0
20240313,095900,18235553,1342,1342,1342,1342,0
20240313,095800,18235553,1342,1342,1342,1335,1003
20240313,095700,16896527,1342,1342,1342,1342,0
20240313,095600,16896527,1342,1342,1342,1342,0
20240313,095500,16896527,1342,1340,1342,1334,3029
20240313,095400,12837671,1340,1340,1340,1340,0
20240313,095300,12837671,1340,1340,1340,1340,1
20240313,095200,12836331,1340,1340,1340,1340,2
20240313,095100,12833651,1333,1333,1333,1333,0
20240313,095000,12833651,1333,1340,1340,1333,41
20240313,094900,12778718,1332,1332,1332,1332,0
20240313,094800,12778718,1332,1332,1332,1332,0
20240313,094700,12778718,1332,1332,1332,1332,0
20240313,094600,12778718,1332,1332,1332,1332,0
20240313,094500,12778718,1332,1332,1332,1332,143
20240313,094400,12588242,1331,1331,1331,1331,0
20240313,094300,12588242,1331,1331,1331,1331,0
20240313,094200,12588242,1331,1331,1331,1331,0
20240313,094100,12588242,1331,1331,1331,1331,0
20240313,094000,12588242,1331,1331,1331,1331,0
20240313,093900,12588242,1331,1331,1331,1331,0
20240313,093800,12588242,1331,1331,1331,1331,0
20240313,093700,12588242,1331,1331,1331,1331,0
20240313,093600,12588242,1331,1331,1331,1331,0
20240313,093500,12588242,1331,1331,1331,1331,0
20240313,093400,12588242,1331,1331,1331,1331,0
20240313,093300,12588242,1331,1331,1331,1331,0
20240313,093200,12588242,1331,1331,1331,1331,0
20240313,093100,12588242,1331,1331,1331,1331,0
20240313,093000,12588242,1331,1331,1331,1331,0
20240313,092900,12588242,1331,1331,1331,1331,0
20240313,092800,12588242,1331,1331,1331,1331,0
20240313,092700,12588242,1331,1331,1331,1331,0
20240313,092600,12588242,1331,1331,1331,1331,3
20240313,092500,12584249,1331,1331,1331,1331,0
20240313,092400,12584249,1331,1331,1331,1331,2
20240313,092300,12581587,1331,1331,1331,1331,0
20240313,092200,12581587,1331,1333,1333,1331,189
20240313,092100,12330026,1331,1331,1331,1331,0
20240313,092000,12330026,1331,1331,1331,1331,0
20240313,091900,12330026,1331,1331,1331,1331,0
20240313,091800,12330026,1331,1331,1331,1331,0
20240313,091700,12330026,1331,1331,1331,1331,0
20240313,091600,12330026,1331,1331,1331,1331,0
20240313,091500,12330026,1331,1331,1331,1331,0
20240313,091400,12330026,1331,1331,1331,1331,0
20240313,091300,12330026,1331,1331,1331,1331,1
20240313,091200,12328695,1340,1337,1340,1337,151
20240313,091100,12126652,1331,1331,1331,1330,599
20240313,091000,11329482,1331,1331,1331,1331,0
20240313,090900,11329482,1331,1331,1331,1331,0
20240313,090800,11329482,1331,1331,1331,1331,0
20240313,090700,11329482,1331,1331,1331,1331,0
20240313,090600,11329482,1331,1331,1331,1331,1
20240313,090500,11328151,1332,1332,1332,1332,21
20240313,090400,11300179,1332,1332,1332,1332,0
20240313,090300,11300179,1332,1332,1332,1332,0
20240313,090200,11300179,1332,1332,1332,1332,1
20240313,090100,11298847,1335,1335,1335,1335,261
20240313,090000,10950412,1335,1340,1340,1335,8164