KissMeData/083660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,47967992,1249,1249,1249,1249,928
20240318,195200,47967992,1249,1249,1249,1249,0
20240318,195100,47967992,1249,1249,1249,1249,0
20240318,195000,47967992,1249,1249,1249,1249,0
20240318,194900,47967992,1249,1249,1249,1249,0
20240318,194800,47967992,1249,1249,1249,1249,0
20240318,194700,47967992,1249,1249,1249,1249,0
20240318,194600,47967992,1249,1249,1249,1249,0
20240318,194500,47967992,1249,1249,1249,1249,0
20240318,194400,47967992,1249,1249,1249,1249,0
20240318,194300,47967992,1249,1249,1249,1249,0
20240318,194200,47967992,1249,1249,1249,1249,0
20240318,194100,47967992,1249,1249,1249,1249,0
20240318,194000,47967992,1249,1249,1249,1249,0
20240318,193900,47967992,1249,1249,1249,1249,0
20240318,193800,47967992,1249,1249,1249,1249,0
20240318,193700,47967992,1249,1249,1249,1249,0
20240318,193600,47967992,1249,1249,1249,1249,0
20240318,193500,47967992,1249,1249,1249,1249,0
20240318,193400,47967992,1249,1249,1249,1249,0
20240318,193300,47967992,1249,1249,1249,1249,0
20240318,193200,47967992,1249,1249,1249,1249,0
20240318,193100,47967992,1249,1249,1249,1249,0
20240318,193000,47967992,1249,1249,1249,1249,0
20240318,192900,47967992,1249,1249,1249,1249,0
20240318,192800,47967992,1249,1249,1249,1249,0
20240318,192700,47967992,1249,1249,1249,1249,0
20240318,192600,47967992,1249,1249,1249,1249,0
20240318,192500,47967992,1249,1249,1249,1249,0
20240318,192400,47967992,1249,1249,1249,1249,0
20240318,192300,47967992,1249,1249,1249,1249,928
20240318,192200,47967992,1249,1249,1249,1249,0
20240318,192100,47967992,1249,1249,1249,1249,0
20240318,192000,47967992,1249,1249,1249,1249,0
20240318,191900,47967992,1249,1249,1249,1249,0
20240318,191800,47967992,1249,1249,1249,1249,0
20240318,191700,47967992,1249,1249,1249,1249,0
20240318,191600,47967992,1249,1249,1249,1249,0
20240318,191500,47967992,1249,1249,1249,1249,0
20240318,191400,47967992,1249,1249,1249,1249,0
20240318,191300,47967992,1249,1249,1249,1249,0
20240318,191200,47967992,1249,1249,1249,1249,0
20240318,191100,47967992,1249,1249,1249,1249,0
20240318,191000,47967992,1249,1249,1249,1249,0
20240318,190900,47967992,1249,1249,1249,1249,0
20240318,190800,47967992,1249,1249,1249,1249,0
20240318,190700,47967992,1249,1249,1249,1249,0
20240318,190600,47967992,1249,1249,1249,1249,0
20240318,190500,47967992,1249,1249,1249,1249,0
20240318,190400,47967992,1249,1249,1249,1249,0
20240318,190300,47967992,1249,1249,1249,1249,0
20240318,190200,47967992,1249,1249,1249,1249,0
20240318,190100,47967992,1249,1249,1249,1249,0
20240318,190000,47967992,1249,1249,1249,1249,0
20240318,185900,47967992,1249,1249,1249,1249,0
20240318,185800,47967992,1249,1249,1249,1249,0
20240318,185700,47967992,1249,1249,1249,1249,0
20240318,185600,47967992,1249,1249,1249,1249,0
20240318,185500,47967992,1249,1249,1249,1249,0
20240318,185400,47967992,1249,1249,1249,1249,0
20240318,185300,47967992,1249,1249,1249,1249,928
20240318,185200,47967992,1249,1249,1249,1249,0
20240318,185100,47967992,1249,1249,1249,1249,0
20240318,185000,47967992,1249,1249,1249,1249,0
20240318,184900,47967992,1249,1249,1249,1249,0
20240318,184800,47967992,1249,1249,1249,1249,0
20240318,184700,47967992,1249,1249,1249,1249,0
20240318,184600,47967992,1249,1249,1249,1249,0
20240318,184500,47967992,1249,1249,1249,1249,0
20240318,184400,47967992,1249,1249,1249,1249,0
20240318,184300,47967992,1249,1249,1249,1249,0
20240318,184200,47967992,1249,1249,1249,1249,0
20240318,184100,47967992,1249,1249,1249,1249,0
20240318,184000,47967992,1249,1249,1249,1249,0
20240318,183900,47967992,1249,1249,1249,1249,0
20240318,183800,47967992,1249,1249,1249,1249,0
20240318,183700,47967992,1249,1249,1249,1249,0
20240318,183600,47967992,1249,1249,1249,1249,0
20240318,183500,47967992,1249,1249,1249,1249,0
20240318,183400,47967992,1249,1249,1249,1249,0
20240318,183300,47967992,1249,1249,1249,1249,0
20240318,183200,47967992,1249,1249,1249,1249,0
20240318,183100,47967992,1249,1249,1249,1249,0
20240318,183000,47967992,1249,1249,1249,1249,0
20240318,182900,47967992,1249,1249,1249,1249,0
20240318,182800,47967992,1249,1249,1249,1249,0
20240318,182700,47967992,1249,1249,1249,1249,0
20240318,182600,47967992,1249,1249,1249,1249,0
20240318,182500,47967992,1249,1249,1249,1249,0
20240318,182400,47967992,1249,1249,1249,1249,0
20240318,182300,47967992,1249,1249,1249,1249,928
20240318,182200,47967992,1249,1249,1249,1249,0
20240318,182100,47967992,1249,1249,1249,1249,0
20240318,182000,47967992,1249,1249,1249,1249,0
20240318,181900,47967992,1249,1249,1249,1249,0
20240318,181800,47967992,1249,1249,1249,1249,0
20240318,181700,47967992,1249,1249,1249,1249,0
20240318,181600,47967992,1249,1249,1249,1249,0
20240318,181500,47967992,1249,1249,1249,1249,0
20240318,181400,47967992,1249,1249,1249,1249,0
20240318,181300,47967992,1249,1249,1249,1249,0
20240318,181200,47967992,1249,1249,1249,1249,0
20240318,181100,47967992,1249,1249,1249,1249,0
20240318,181000,47967992,1249,1249,1249,1249,0
20240318,180900,47967992,1249,1249,1249,1249,0
20240318,180800,47967992,1249,1249,1249,1249,0
20240318,180700,47967992,1249,1249,1249,1249,0
20240318,180600,47967992,1249,1249,1249,1249,0
20240318,180500,47967992,1249,1249,1249,1249,0
20240318,180400,47967992,1249,1249,1249,1249,0
20240318,180300,47967992,1249,1249,1249,1249,0
20240318,180200,47967992,1249,1249,1249,1249,0
20240318,180100,47967992,1249,1249,1249,1249,0
20240318,180000,47967992,1249,1249,1249,1249,0
20240318,175900,47967992,1249,1249,1249,1249,0
20240318,175800,47967992,1249,1249,1249,1249,0
20240318,175700,47967992,1249,1249,1249,1249,0
20240318,175600,47967992,1249,1249,1249,1249,0
20240318,175500,47967992,1249,1249,1249,1249,0
20240318,175400,47967992,1249,1249,1249,1249,0
20240318,175300,47967992,1249,1249,1249,1249,928
20240318,175200,47967992,1249,1249,1249,1249,0
20240318,175100,47967992,1249,1249,1249,1249,0
20240318,175000,47967992,1249,1249,1249,1249,0
20240318,174900,47967992,1249,1249,1249,1249,0
20240318,174800,47967992,1249,1249,1249,1249,0
20240318,174700,47967992,1249,1249,1249,1249,0
20240318,174600,47967992,1249,1249,1249,1249,0
20240318,174500,47967992,1249,1249,1249,1249,0
20240318,174400,47967992,1249,1249,1249,1249,0
20240318,174300,47967992,1249,1249,1249,1249,0
20240318,174200,47967992,1249,1249,1249,1249,0
20240318,174100,47967992,1249,1249,1249,1249,0
20240318,174000,47967992,1249,1249,1249,1249,0
20240318,173900,47967992,1249,1249,1249,1249,0
20240318,173800,47967992,1249,1249,1249,1249,0
20240318,173700,47967992,1249,1249,1249,1249,0
20240318,173600,47967992,1249,1249,1249,1249,0
20240318,173500,47967992,1249,1249,1249,1249,0
20240318,173400,47967992,1249,1249,1249,1249,0
20240318,173300,47967992,1249,1249,1249,1249,0
20240318,173200,47967992,1249,1249,1249,1249,0
20240318,173100,47967992,1249,1249,1249,1249,0
20240318,173000,47967992,1249,1249,1249,1249,0
20240318,172900,47967992,1249,1249,1249,1249,0
20240318,172800,47967992,1249,1249,1249,1249,0
20240318,172700,47967992,1249,1249,1249,1249,0
20240318,172600,47967992,1249,1249,1249,1249,0
20240318,172500,47967992,1249,1249,1249,1249,0
20240318,172400,47967992,1249,1249,1249,1249,0
20240318,172300,47967992,1249,1249,1249,1249,928
20240318,172200,47967992,1249,1249,1249,1249,0
20240318,172100,47967992,1249,1249,1249,1249,0
20240318,172000,47967992,1249,1249,1249,1249,0
20240318,171900,47967992,1249,1249,1249,1249,0
20240318,171800,47967992,1249,1249,1249,1249,0
20240318,171700,47967992,1249,1249,1249,1249,0
20240318,171600,47967992,1249,1249,1249,1249,0
20240318,171500,47967992,1249,1249,1249,1249,0
20240318,171400,47967992,1249,1249,1249,1249,0
20240318,171300,47967992,1249,1249,1249,1249,0
20240318,171200,47967992,1249,1249,1249,1249,0
20240318,171100,47967992,1249,1249,1249,1249,0
20240318,171000,47967992,1249,1249,1249,1249,0
20240318,170900,47967992,1249,1249,1249,1249,0
20240318,170800,47967992,1249,1249,1249,1249,0
20240318,170700,47967992,1249,1249,1249,1249,0
20240318,170600,47967992,1249,1249,1249,1249,0
20240318,170500,47967992,1249,1249,1249,1249,0
20240318,170400,47967992,1249,1249,1249,1249,0
20240318,170300,47967992,1249,1249,1249,1249,0
20240318,170200,47967992,1249,1249,1249,1249,0
20240318,170100,47967992,1249,1249,1249,1249,0
20240318,170000,47967992,1249,1249,1249,1249,0
20240318,165900,47967992,1249,1249,1249,1249,0
20240318,165800,47967992,1249,1249,1249,1249,0
20240318,165700,47967992,1249,1249,1249,1249,0
20240318,165600,47967992,1249,1249,1249,1249,0
20240318,165500,47967992,1249,1249,1249,1249,0
20240318,165400,47967992,1249,1249,1249,1249,0
20240318,165300,47967992,1249,1249,1249,1249,928
20240318,165200,47967992,1249,1249,1249,1249,0
20240318,165100,47967992,1249,1249,1249,1249,0
20240318,165000,47967992,1249,1249,1249,1249,0
20240318,164900,47967992,1249,1249,1249,1249,0
20240318,164800,47967992,1249,1249,1249,1249,0
20240318,164700,47967992,1249,1249,1249,1249,0
20240318,164600,47967992,1249,1249,1249,1249,0
20240318,164500,47967992,1249,1249,1249,1249,0
20240318,164400,47967992,1249,1249,1249,1249,0
20240318,164300,47967992,1249,1249,1249,1249,0
20240318,164200,47967992,1249,1249,1249,1249,0
20240318,164100,47967992,1249,1249,1249,1249,0
20240318,164000,47967992,1249,1249,1249,1249,0
20240318,163900,47967992,1249,1249,1249,1249,0
20240318,163800,47967992,1249,1249,1249,1249,0
20240318,163700,47967992,1249,1249,1249,1249,0
20240318,163600,47967992,1249,1249,1249,1249,0
20240318,163500,47967992,1249,1249,1249,1249,0
20240318,163400,47967992,1249,1249,1249,1249,0
20240318,163300,47967992,1249,1249,1249,1249,0
20240318,163200,47967992,1249,1249,1249,1249,0
20240318,163100,47967992,1249,1249,1249,1249,0
20240318,163000,47967992,1249,1249,1249,1249,0
20240318,162900,47967992,1249,1249,1249,1249,0
20240318,162800,47967992,1249,1249,1249,1249,0
20240318,162700,47967992,1249,1249,1249,1249,0
20240318,162600,47967992,1249,1249,1249,1249,0
20240318,162500,47967992,1249,1249,1249,1249,0
20240318,162400,47967992,1249,1249,1249,1249,0
20240318,162300,47967992,1249,1249,1249,1249,928
20240318,162200,47967992,1249,1249,1249,1249,0
20240318,162100,47967992,1249,1249,1249,1249,0
20240318,162000,47967992,1249,1249,1249,1249,0
20240318,161900,47967992,1249,1249,1249,1249,0
20240318,161800,47967992,1249,1249,1249,1249,0
20240318,161700,47967992,1249,1249,1249,1249,0
20240318,161600,47967992,1249,1249,1249,1249,0
20240318,161500,47967992,1249,1249,1249,1249,0
20240318,161400,47967992,1249,1249,1249,1249,0
20240318,161300,47967992,1249,1249,1249,1249,0
20240318,161200,47967992,1249,1249,1249,1249,0
20240318,161100,47967992,1249,1249,1249,1249,0
20240318,161000,47967992,1249,1249,1249,1249,0
20240318,160900,47967992,1249,1249,1249,1249,0
20240318,160800,47967992,1249,1249,1249,1249,0
20240318,160700,47967992,1249,1249,1249,1249,0
20240318,160600,47967992,1249,1249,1249,1249,0
20240318,160500,47967992,1249,1249,1249,1249,0
20240318,160400,47967992,1249,1249,1249,1249,0
20240318,160300,47967992,1249,1249,1249,1249,0
20240318,160200,47967992,1249,1249,1249,1249,0
20240318,160100,47967992,1249,1249,1249,1249,0
20240318,160000,47967992,1249,1249,1249,1249,0
20240318,155900,47967992,1249,1249,1249,1249,0
20240318,155800,47967992,1249,1249,1249,1249,0
20240318,155700,47967992,1249,1249,1249,1249,0
20240318,155600,47967992,1249,1249,1249,1249,0
20240318,155500,47967992,1249,1249,1249,1249,0
20240318,155400,47967992,1249,1249,1249,1249,0
20240318,155300,47967992,1249,1249,1249,1249,928
20240318,155200,47967992,1249,1249,1249,1249,0
20240318,155100,47967992,1249,1249,1249,1249,0
20240318,155000,47967992,1249,1249,1249,1249,0
20240318,154900,47967992,1249,1249,1249,1249,0
20240318,154800,47967992,1249,1249,1249,1249,0
20240318,154700,47967992,1249,1249,1249,1249,0
20240318,154600,47967992,1249,1249,1249,1249,0
20240318,154500,47967992,1249,1249,1249,1249,0
20240318,154400,47967992,1249,1249,1249,1249,0
20240318,154300,47967992,1249,1249,1249,1249,0
20240318,154200,47967992,1249,1249,1249,1249,0
20240318,154100,47967992,1249,1249,1249,1249,0
20240318,154000,47967992,1249,1249,1249,1249,0
20240318,153900,47967992,1249,1249,1249,1249,0
20240318,153800,47967992,1249,1249,1249,1249,0
20240318,153700,47967992,1249,1249,1249,1249,0
20240318,153600,47967992,1249,1249,1249,1249,0
20240318,153500,47967992,1249,1249,1249,1249,0
20240318,153400,47967992,1249,1249,1249,1249,0
20240318,153300,47967992,1249,1249,1249,1249,0
20240318,153200,47967992,1249,1249,1249,1249,0
20240318,153100,47967992,1249,1249,1249,1249,0
20240318,153000,47967992,1249,1249,1249,1249,928
20240318,152900,46808920,1249,1249,1249,1249,0
20240318,152800,46808920,1249,1249,1249,1249,0
20240318,152700,46808920,1249,1249,1249,1249,0
20240318,152600,46808920,1249,1249,1249,1249,0
20240318,152500,46808920,1249,1249,1249,1249,0
20240318,152400,46808920,1249,1249,1249,1249,0
20240318,152300,46808920,1249,1249,1249,1249,0
20240318,152200,46808920,1249,1249,1249,1249,0
20240318,152100,46808920,1249,1249,1249,1249,0
20240318,152000,46808920,1249,1249,1249,1249,0
20240318,151900,46808920,1249,1219,1249,1219,1824
20240318,151800,44568923,1224,1224,1224,1224,0
20240318,151700,44568923,1224,1218,1224,1218,827
20240318,151600,43560199,1219,1214,1219,1214,610
20240318,151500,42818923,1214,1214,1214,1214,1
20240318,151400,42817709,1212,1212,1212,1212,0
20240318,151300,42817709,1212,1212,1212,1212,0
20240318,151200,42817709,1212,1212,1212,1212,0
20240318,151100,42817709,1212,1204,1212,1204,21
20240318,151000,42792417,1213,1213,1213,1213,0
20240318,150900,42792417,1213,1213,1213,1213,0
20240318,150800,42792417,1213,1213,1213,1213,1
20240318,150700,42791204,1203,1203,1203,1203,1
20240318,150600,42790001,1215,1215,1215,1215,0
20240318,150500,42790001,1215,1215,1215,1215,0
20240318,150400,42790001,1215,1215,1215,1215,2
20240318,150300,42787571,1218,1218,1218,1218,0
20240318,150200,42787571,1218,1218,1218,1218,0
20240318,150100,42787571,1218,1218,1218,1218,0
20240318,150000,42787571,1218,1218,1218,1218,0
20240318,145900,42787571,1218,1218,1218,1218,0
20240318,145800,42787571,1218,1218,1218,1218,0
20240318,145700,42787571,1218,1218,1218,1218,0
20240318,145600,42787571,1218,1218,1218,1218,0
20240318,145500,42787571,1218,1218,1218,1218,0
20240318,145400,42787571,1218,1218,1218,1218,0
20240318,145300,42787571,1218,1218,1218,1218,2
20240318,145200,42785135,1218,1218,1218,1218,1986
20240318,145100,40366187,1218,1218,1218,1218,8
20240318,145000,40356443,1218,1218,1218,1218,0
20240318,144900,40356443,1218,1218,1218,1218,0
20240318,144800,40356443,1218,1218,1218,1218,0
20240318,144700,40356443,1218,1218,1218,1218,0
20240318,144600,40356443,1218,1218,1218,1218,10
20240318,144500,40344263,1219,1218,1219,1218,400
20240318,144400,39856861,1219,1219,1219,1219,0
20240318,144300,39856861,1219,1219,1219,1219,0
20240318,144200,39856861,1219,1219,1219,1219,0
20240318,144100,39856861,1219,1219,1219,1219,0
20240318,144000,39856861,1219,1212,1219,1212,560
20240318,143900,39176805,1212,1212,1212,1212,0
20240318,143800,39176805,1212,1210,1212,1210,33
20240318,143700,39136813,1210,1210,1210,1210,0
20240318,143600,39136813,1210,1210,1210,1210,0
20240318,143500,39136813,1210,1210,1210,1210,0
20240318,143400,39136813,1210,1210,1210,1210,5
20240318,143300,39130763,1210,1210,1210,1210,995
20240318,143200,37926813,1210,1210,1210,1210,0
20240318,143100,37926813,1210,1210,1210,1210,0
20240318,143000,37926813,1210,1208,1210,1208,1200
20240318,142900,36476031,1209,1209,1209,1209,0
20240318,142800,36476031,1209,1209,1209,1209,0
20240318,142700,36476031,1209,1209,1209,1209,0
20240318,142600,36476031,1209,1209,1209,1209,0
20240318,142500,36476031,1209,1209,1209,1209,0
20240318,142400,36476031,1209,1209,1209,1209,0
20240318,142300,36476031,1209,1209,1209,1209,0
20240318,142200,36476031,1209,1209,1209,1209,0
20240318,142100,36476031,1209,1209,1209,1209,0
20240318,142000,36476031,1209,1209,1209,1209,0
20240318,141900,36476031,1209,1209,1209,1209,0
20240318,141800,36476031,1209,1209,1209,1209,0
20240318,141700,36476031,1209,1209,1209,1209,0
20240318,141600,36476031,1209,1209,1209,1209,0
20240318,141500,36476031,1209,1209,1209,1209,0
20240318,141400,36476031,1209,1209,1209,1209,0
20240318,141300,36476031,1209,1209,1209,1209,0
20240318,141200,36476031,1209,1209,1209,1209,0
20240318,141100,36476031,1209,1209,1209,1209,0
20240318,141000,36476031,1209,1209,1209,1209,0
20240318,140900,36476031,1209,1209,1209,1209,0
20240318,140800,36476031,1209,1209,1209,1209,0
20240318,140700,36476031,1209,1209,1209,1209,0
20240318,140600,36476031,1209,1209,1209,1209,0
20240318,140500,36476031,1209,1209,1209,1209,0
20240318,140400,36476031,1209,1209,1209,1209,0
20240318,140300,36476031,1209,1209,1209,1209,0
20240318,140200,36476031,1209,1209,1209,1209,0
20240318,140100,36476031,1209,1209,1209,1209,0
20240318,140000,36476031,1209,1209,1209,1209,0
20240318,135900,36476031,1209,1209,1209,1209,0
20240318,135800,36476031,1209,1209,1209,1209,0
20240318,135700,36476031,1209,1209,1209,1209,0
20240318,135600,36476031,1209,1209,1209,1209,0
20240318,135500,36476031,1209,1209,1209,1209,0
20240318,135400,36476031,1209,1209,1209,1209,0
20240318,135300,36476031,1209,1209,1209,1209,0
20240318,135200,36476031,1209,1209,1209,1209,0
20240318,135100,36476031,1209,1209,1209,1209,0
20240318,135000,36476031,1209,1209,1209,1209,0
20240318,134900,36476031,1209,1209,1209,1209,0
20240318,134800,36476031,1209,1209,1209,1209,0
20240318,134700,36476031,1209,1209,1209,1209,0
20240318,134600,36476031,1209,1209,1209,1209,0
20240318,134500,36476031,1209,1209,1209,1209,0
20240318,134400,36476031,1209,1209,1209,1209,0
20240318,134300,36476031,1209,1209,1209,1209,0
20240318,134200,36476031,1209,1209,1209,1209,0
20240318,134100,36476031,1209,1209,1209,1209,0
20240318,134000,36476031,1209,1208,1209,1208,20
20240318,133900,36451869,1209,1209,1209,1209,0
20240318,133800,36451869,1209,1209,1209,1209,0
20240318,133700,36451869,1209,1209,1209,1209,0
20240318,133600,36451869,1209,1209,1209,1209,0
20240318,133500,36451869,1209,1209,1209,1209,0
20240318,133400,36451869,1209,1208,1209,1208,60
20240318,133300,36379383,1209,1209,1209,1209,0
20240318,133200,36379383,1209,1209,1209,1209,0
20240318,133100,36379383,1209,1209,1209,1209,0
20240318,133000,36379383,1209,1209,1209,1209,0
20240318,132900,36379383,1209,1206,1209,1206,1048
20240318,132800,35114207,1207,1203,1207,1202,581
20240318,132700,34413886,1203,1203,1203,1203,0
20240318,132600,34413886,1203,1203,1203,1203,0
20240318,132500,34413886,1203,1203,1203,1203,0
20240318,132400,34413886,1203,1203,1203,1203,0
20240318,132300,34413886,1203,1203,1203,1203,0
20240318,132200,34413886,1203,1203,1203,1203,0
20240318,132100,34413886,1203,1203,1203,1203,0
20240318,132000,34413886,1203,1203,1203,1203,0
20240318,131900,34413886,1203,1203,1203,1203,0
20240318,131800,34413886,1203,1203,1203,1203,1
20240318,131700,34412683,1203,1203,1203,1203,0
20240318,131600,34412683,1203,1203,1203,1203,0
20240318,131500,34412683,1203,1203,1203,1203,0
20240318,131400,34412683,1203,1203,1203,1203,0
20240318,131300,34412683,1203,1203,1203,1203,0
20240318,131200,34412683,1203,1200,1203,1200,100
20240318,131100,34292680,1200,1200,1200,1200,0
20240318,131000,34292680,1200,1200,1200,1200,0
20240318,130900,34292680,1200,1200,1200,1200,0
20240318,130800,34292680,1200,1200,1200,1200,0
20240318,130700,34292680,1200,1200,1200,1200,0
20240318,130600,34292680,1200,1200,1200,1200,0
20240318,130500,34292680,1200,1200,1200,1200,0
20240318,130400,34292680,1200,1200,1200,1200,1
20240318,130300,34291480,1199,1199,1199,1199,0
20240318,130200,34291480,1199,1199,1199,1199,0
20240318,130100,34291480,1199,1199,1199,1199,0
20240318,130000,34291480,1199,1199,1199,1199,0
20240318,125900,34291480,1199,1199,1199,1199,0
20240318,125800,34291480,1199,1199,1199,1199,116
20240318,125700,34152396,1199,1199,1199,1199,1500
20240318,125600,32353896,1209,1209,1209,1209,0
20240318,125500,32353896,1209,1209,1209,1209,0
20240318,125400,32353896,1209,1209,1209,1209,0
20240318,125300,32353896,1209,1209,1209,1209,0
20240318,125200,32353896,1209,1209,1209,1209,0
20240318,125100,32353896,1209,1200,1209,1200,274
20240318,125000,32025087,1200,1200,1200,1200,0
20240318,124900,32025087,1200,1200,1200,1200,0
20240318,124800,32025087,1200,1200,1200,1200,10
20240318,124700,32013087,1199,1200,1200,1199,2
20240318,124600,32010688,1199,1200,1200,1199,268
20240318,124500,31689140,1200,1203,1203,1200,1800
20240318,124400,29528536,1209,1209,1209,1209,0
20240318,124300,29528536,1209,1209,1209,1209,0
20240318,124200,29528536,1209,1209,1209,1209,0
20240318,124100,29528536,1209,1209,1209,1209,0
20240318,124000,29528536,1209,1209,1209,1209,0
20240318,123900,29528536,1209,1209,1209,1209,1
20240318,123800,29527327,1209,1209,1209,1209,1
20240318,123700,29526118,1209,1209,1209,1209,0
20240318,123600,29526118,1209,1209,1209,1209,0
20240318,123500,29526118,1209,1209,1209,1209,0
20240318,123400,29526118,1209,1209,1209,1209,0
20240318,123300,29526118,1209,1209,1209,1209,0
20240318,123200,29526118,1209,1209,1209,1209,0
20240318,123100,29526118,1209,1209,1209,1209,0
20240318,123000,29526118,1209,1209,1209,1209,0
20240318,122900,29526118,1209,1209,1209,1209,0
20240318,122800,29526118,1209,1209,1209,1209,0
20240318,122700,29526118,1209,1209,1209,1209,0
20240318,122600,29526118,1209,1209,1209,1209,0
20240318,122500,29526118,1209,1209,1209,1209,0
20240318,122400,29526118,1209,1209,1209,1209,0
20240318,122300,29526118,1209,1209,1209,1209,0
20240318,122200,29526118,1209,1209,1209,1209,0
20240318,122100,29526118,1209,1209,1209,1209,0
20240318,122000,29526118,1209,1209,1209,1209,0
20240318,121900,29526118,1209,1209,1209,1209,0
20240318,121800,29526118,1209,1209,1209,1209,0
20240318,121700,29526118,1209,1209,1209,1209,0
20240318,121600,29526118,1209,1209,1209,1209,0
20240318,121500,29526118,1209,1209,1209,1209,1
20240318,121400,29524909,1209,1209,1209,1209,0
20240318,121300,29524909,1209,1209,1209,1209,0
20240318,121200,29524909,1209,1209,1209,1209,0
20240318,121100,29524909,1209,1209,1209,1209,0
20240318,121000,29524909,1209,1209,1209,1209,0
20240318,120900,29524909,1209,1209,1209,1209,0
20240318,120800,29524909,1209,1209,1209,1209,0
20240318,120700,29524909,1209,1209,1209,1209,0
20240318,120600,29524909,1209,1209,1209,1209,0
20240318,120500,29524909,1209,1209,1209,1209,0
20240318,120400,29524909,1209,1209,1209,1209,0
20240318,120300,29524909,1209,1209,1209,1209,0
20240318,120200,29524909,1209,1209,1209,1209,0
20240318,120100,29524909,1209,1209,1209,1209,0
20240318,120000,29524909,1209,1209,1209,1209,1
20240318,115900,29523700,1209,1209,1209,1209,0
20240318,115800,29523700,1209,1209,1209,1209,0
20240318,115700,29523700,1209,1209,1209,1209,0
20240318,115600,29523700,1209,1209,1209,1209,0
20240318,115500,29523700,1209,1209,1209,1209,0
20240318,115400,29523700,1209,1209,1209,1209,0
20240318,115300,29523700,1209,1208,1209,1208,20
20240318,115200,29499531,1208,1208,1208,1208,0
20240318,115100,29499531,1208,1208,1208,1208,1
20240318,115000,29498323,1208,1208,1208,1208,0
20240318,114900,29498323,1208,1208,1208,1208,0
20240318,114800,29498323,1208,1208,1208,1208,0
20240318,114700,29498323,1208,1208,1208,1208,0
20240318,114600,29498323,1208,1208,1208,1208,0
20240318,114500,29498323,1208,1208,1208,1208,0
20240318,114400,29498323,1208,1208,1208,1208,0
20240318,114300,29498323,1208,1208,1208,1208,0
20240318,114200,29498323,1208,1208,1208,1208,0
20240318,114100,29498323,1208,1208,1208,1208,0
20240318,114000,29498323,1208,1208,1208,1208,0
20240318,113900,29498323,1208,1208,1208,1208,0
20240318,113800,29498323,1208,1208,1208,1208,1
20240318,113700,29497115,1200,1200,1200,1200,923
20240318,113600,28389515,1200,1200,1200,1200,0
20240318,113500,28389515,1200,1200,1200,1200,0
20240318,113400,28389515,1200,1200,1200,1200,0
20240318,113300,28389515,1200,1200,1200,1200,0
20240318,113200,28389515,1200,1200,1200,1200,0
20240318,113100,28389515,1200,1200,1200,1200,0
20240318,113000,28389515,1200,1200,1200,1200,18
20240318,112900,28367915,1200,1200,1200,1200,0
20240318,112800,28367915,1200,1200,1200,1200,0
20240318,112700,28367915,1200,1200,1200,1200,0
20240318,112600,28367915,1200,1200,1200,1200,0
20240318,112500,28367915,1200,1200,1200,1200,0
20240318,112400,28367915,1200,1200,1200,1200,0
20240318,112300,28367915,1200,1200,1200,1200,0
20240318,112200,28367915,1200,1200,1200,1200,4
20240318,112100,28363115,1200,1200,1200,1200,12
20240318,112000,28348715,1200,1200,1200,1200,10
20240318,111900,28336715,1200,1200,1200,1200,12
20240318,111800,28322315,1200,1200,1200,1200,0
20240318,111700,28322315,1200,1200,1200,1200,0
20240318,111600,28322315,1200,1200,1200,1200,0
20240318,111500,28322315,1200,1200,1200,1200,0
20240318,111400,28322315,1200,1200,1200,1200,0
20240318,111300,28322315,1200,1200,1200,1200,18
20240318,111200,28300715,1200,1200,1200,1200,0
20240318,111100,28300715,1200,1200,1200,1200,0
20240318,111000,28300715,1200,1200,1200,1200,0
20240318,110900,28300715,1200,1200,1200,1200,0
20240318,110800,28300715,1200,1200,1200,1200,0
20240318,110700,28300715,1200,1200,1200,1200,0
20240318,110600,28300715,1200,1200,1200,1200,0
20240318,110500,28300715,1200,1200,1200,1200,0
20240318,110400,28300715,1200,1200,1200,1200,0
20240318,110300,28300715,1200,1200,1200,1200,0
20240318,110200,28300715,1200,1200,1200,1200,0
20240318,110100,28300715,1200,1200,1200,1200,360
20240318,110000,27868715,1200,1200,1200,1200,0
20240318,105900,27868715,1200,1200,1200,1200,100
20240318,105800,27748715,1200,1200,1200,1200,0
20240318,105700,27748715,1200,1200,1200,1200,18
20240318,105600,27727115,1200,1200,1200,1200,0
20240318,105500,27727115,1200,1200,1200,1200,0
20240318,105400,27727115,1200,1200,1200,1200,0
20240318,105300,27727115,1200,1200,1200,1200,0
20240318,105200,27727115,1200,1201,1201,1200,125
20240318,105100,27577106,1209,1209,1209,1209,0
20240318,105000,27577106,1209,1209,1209,1209,0
20240318,104900,27577106,1209,1202,1209,1202,2
20240318,104800,27574695,1210,1210,1210,1210,0
20240318,104700,27574695,1210,1210,1210,1210,0
20240318,104600,27574695,1210,1210,1210,1210,0
20240318,104500,27574695,1210,1210,1210,1210,0
20240318,104400,27574695,1210,1210,1210,1210,0
20240318,104300,27574695,1210,1210,1210,1210,0
20240318,104200,27574695,1210,1210,1210,1210,0
20240318,104100,27574695,1210,1210,1210,1210,0
20240318,104000,27574695,1210,1209,1210,1209,10
20240318,103900,27562597,1209,1209,1209,1209,17
20240318,103800,27542044,1209,1209,1209,1209,1
20240318,103700,27540835,1211,1211,1211,1211,0
20240318,103600,27540835,1211,1211,1211,1211,0
20240318,103500,27540835,1211,1211,1211,1211,0
20240318,103400,27540835,1211,1211,1216,1211,19
20240318,103300,27517819,1211,1211,1211,1211,0
20240318,103200,27517819,1211,1210,1211,1210,849
20240318,103100,26489762,1211,1207,1211,1207,533
20240318,103000,25845946,1207,1207,1207,1207,0
20240318,102900,25845946,1207,1207,1207,1207,0
20240318,102800,25845946,1207,1207,1207,1207,0
20240318,102700,25845946,1207,1207,1207,1207,0
20240318,102600,25845946,1207,1207,1207,1207,0
20240318,102500,25845946,1207,1207,1207,1207,0
20240318,102400,25845946,1207,1207,1207,1207,0
20240318,102300,25845946,1207,1207,1207,1207,0
20240318,102200,25845946,1207,1207,1207,1207,0
20240318,102100,25845946,1207,1207,1207,1207,0
20240318,102000,25845946,1207,1207,1207,1207,0
20240318,101900,25845946,1207,1207,1207,1207,0
20240318,101800,25845946,1207,1207,1207,1207,0
20240318,101700,25845946,1207,1205,1207,1205,115
20240318,101600,25707261,1195,1196,1206,1195,1011
20240318,101500,24499064,1205,1205,1205,1205,0
20240318,101400,24499064,1205,1205,1205,1205,1
20240318,101300,24497859,1207,1200,1207,1195,95
20240318,101200,24384152,1208,1208,1208,1208,985
20240318,101100,23194272,1208,1208,1210,1207,415
20240318,101000,22692198,1208,1207,1208,1207,100
20240318,100900,22571488,1209,1209,1209,1209,0
20240318,100800,22571488,1209,1209,1209,1209,0
20240318,100700,22571488,1209,1209,1209,1209,0
20240318,100600,22571488,1209,1200,1209,1200,2
20240318,100500,22569079,1200,1200,1200,1200,221
20240318,100400,22303879,1199,1200,1200,1199,1084
20240318,100300,21003085,1206,1206,1206,1206,0
20240318,100200,21003085,1206,1206,1206,1206,0
20240318,100100,21003085,1206,1206,1206,1206,0
20240318,100000,21003085,1206,1206,1206,1206,0
20240318,095900,21003085,1206,1206,1206,1206,0
20240318,095800,21003085,1206,1206,1206,1206,0
20240318,095700,21003085,1206,1206,1206,1206,0
20240318,095600,21003085,1206,1206,1206,1206,0
20240318,095500,21003085,1206,1206,1206,1206,0
20240318,095400,21003085,1206,1206,1206,1206,1
20240318,095300,21001879,1200,1201,1201,1200,830
20240318,095200,20005724,1211,1211,1211,1211,0
20240318,095100,20005724,1211,1211,1211,1211,0
20240318,095000,20005724,1211,1211,1211,1211,0
20240318,094900,20005724,1211,1211,1211,1211,0
20240318,094800,20005724,1211,1211,1211,1211,0
20240318,094700,20005724,1211,1211,1211,1211,0
20240318,094600,20005724,1211,1211,1211,1211,0
20240318,094500,20005724,1211,1211,1211,1211,0
20240318,094400,20005724,1211,1211,1211,1211,0
20240318,094300,20005724,1211,1211,1211,1211,0
20240318,094200,20005724,1211,1211,1211,1211,0
20240318,094100,20005724,1211,1211,1211,1211,0
20240318,094000,20005724,1211,1211,1211,1211,0
20240318,093900,20005724,1211,1211,1211,1200,662
20240318,093800,19211272,1200,1203,1203,1200,500
20240318,093700,18611130,1212,1212,1212,1212,0
20240318,093600,18611130,1212,1212,1212,1212,0
20240318,093500,18611130,1212,1212,1212,1212,0
20240318,093400,18611130,1212,1212,1212,1212,0
20240318,093300,18611130,1212,1212,1212,1212,0
20240318,093200,18611130,1212,1212,1212,1212,0
20240318,093100,18611130,1212,1212,1212,1212,0
20240318,093000,18611130,1212,1212,1212,1212,0
20240318,092900,18611130,1212,1212,1212,1212,100
20240318,092800,18489930,1212,1212,1212,1212,0
20240318,092700,18489930,1212,1212,1212,1212,0
20240318,092600,18489930,1212,1212,1212,1212,20
20240318,092500,18465690,1216,1216,1216,1216,0
20240318,092400,18465690,1216,1216,1216,1216,0
20240318,092300,18465690,1216,1216,1216,1216,0
20240318,092200,18465690,1216,1216,1216,1216,0
20240318,092100,18465690,1216,1216,1216,1216,1
20240318,092000,18464474,1186,1211,1211,1186,2000
20240318,091900,16080032,1223,1223,1223,1223,0
20240318,091800,16080032,1223,1223,1223,1223,0
20240318,091700,16080032,1223,1223,1223,1223,0
20240318,091600,16080032,1223,1223,1223,1223,6
20240318,091500,16072694,1224,1224,1224,1224,0
20240318,091400,16072694,1224,1224,1224,1224,5
20240318,091300,16066574,1224,1222,1224,1222,2
20240318,091200,16064128,1223,1223,1223,1223,1
20240318,091100,16062905,1227,1227,1227,1227,0
20240318,091000,16062905,1227,1207,1227,1207,51
20240318,090900,16001328,1228,1228,1228,1228,7
20240318,090800,15992732,1232,1231,1232,1231,88
20240318,090700,15884396,1206,1211,1211,1206,5587
20240318,090600,9144984,1210,1220,1220,1206,5065
20240318,090500,3034152,1234,1234,1234,1234,0
20240318,090400,3034152,1234,1221,1235,1221,5
20240318,090300,3027992,1220,1220,1220,1220,20
20240318,090200,3003592,1254,1250,1254,1190,2494
20240318,090100,16222,1249,1249,1249,1249,0
20240318,090000,16222,1249,1244,1249,1244,13