KissMeData/013360/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185700,94680919,1173,1173,1173,1173,796
20240308,185600,94680919,1173,1173,1173,1173,0
20240308,185500,94680919,1173,1173,1173,1173,0
20240308,185400,94680919,1173,1173,1173,1173,0
20240308,185300,94680919,1173,1173,1173,1173,0
20240308,185200,94680919,1173,1173,1173,1173,0
20240308,185100,94680919,1173,1173,1173,1173,0
20240308,185000,94680919,1173,1173,1173,1173,0
20240308,184900,94680919,1173,1173,1173,1173,0
20240308,184800,94680919,1173,1173,1173,1173,0
20240308,184700,94680919,1173,1173,1173,1173,0
20240308,184600,94680919,1173,1173,1173,1173,0
20240308,184500,94680919,1173,1173,1173,1173,0
20240308,184400,94680919,1173,1173,1173,1173,0
20240308,184300,94680919,1173,1173,1173,1173,0
20240308,184200,94680919,1173,1173,1173,1173,0
20240308,184100,94680919,1173,1173,1173,1173,0
20240308,184000,94680919,1173,1173,1173,1173,0
20240308,183900,94680919,1173,1173,1173,1173,0
20240308,183800,94680919,1173,1173,1173,1173,0
20240308,183700,94680919,1173,1173,1173,1173,0
20240308,183600,94680919,1173,1173,1173,1173,0
20240308,183500,94680919,1173,1173,1173,1173,0
20240308,183400,94680919,1173,1173,1173,1173,0
20240308,183300,94680919,1173,1173,1173,1173,0
20240308,183200,94680919,1173,1173,1173,1173,0
20240308,183100,94680919,1173,1173,1173,1173,0
20240308,183000,94680919,1173,1173,1173,1173,0
20240308,182900,94680919,1173,1173,1173,1173,0
20240308,182800,94680919,1173,1173,1173,1173,0
20240308,182700,94680919,1173,1173,1173,1173,796
20240308,182600,94680919,1173,1173,1173,1173,0
20240308,182500,94680919,1173,1173,1173,1173,0
20240308,182400,94680919,1173,1173,1173,1173,0
20240308,182300,94680919,1173,1173,1173,1173,0
20240308,182200,94680919,1173,1173,1173,1173,0
20240308,182100,94680919,1173,1173,1173,1173,0
20240308,182000,94680919,1173,1173,1173,1173,0
20240308,181900,94680919,1173,1173,1173,1173,0
20240308,181800,94680919,1173,1173,1173,1173,0
20240308,181700,94680919,1173,1173,1173,1173,0
20240308,181600,94680919,1173,1173,1173,1173,0
20240308,181500,94680919,1173,1173,1173,1173,0
20240308,181400,94680919,1173,1173,1173,1173,0
20240308,181300,94680919,1173,1173,1173,1173,0
20240308,181200,94680919,1173,1173,1173,1173,0
20240308,181100,94680919,1173,1173,1173,1173,0
20240308,181000,94680919,1173,1173,1173,1173,0
20240308,180900,94680919,1173,1173,1173,1173,0
20240308,180800,94680919,1173,1173,1173,1173,0
20240308,180700,94680919,1173,1173,1173,1173,0
20240308,180600,94680919,1173,1173,1173,1173,0
20240308,180500,94680919,1173,1173,1173,1173,0
20240308,180400,94680919,1173,1173,1173,1173,0
20240308,180300,94680919,1173,1173,1173,1173,0
20240308,180200,94680919,1173,1173,1173,1173,0
20240308,180100,94680919,1173,1173,1173,1173,0
20240308,180000,94680919,1173,1173,1173,1173,0
20240308,175900,94680919,1173,1173,1173,1173,0
20240308,175800,94680919,1173,1173,1173,1173,0
20240308,175700,94680919,1173,1173,1173,1173,796
20240308,175600,94680919,1173,1173,1173,1173,0
20240308,175500,94680919,1173,1173,1173,1173,0
20240308,175400,94680919,1173,1173,1173,1173,0
20240308,175300,94680919,1173,1173,1173,1173,0
20240308,175200,94680919,1173,1173,1173,1173,0
20240308,175100,94680919,1173,1173,1173,1173,0
20240308,175000,94680919,1173,1173,1173,1173,0
20240308,174900,94680919,1173,1173,1173,1173,0
20240308,174800,94680919,1173,1173,1173,1173,0
20240308,174700,94680919,1173,1173,1173,1173,0
20240308,174600,94680919,1173,1173,1173,1173,0
20240308,174500,94680919,1173,1173,1173,1173,0
20240308,174400,94680919,1173,1173,1173,1173,0
20240308,174300,94680919,1173,1173,1173,1173,0
20240308,174200,94680919,1173,1173,1173,1173,0
20240308,174100,94680919,1173,1173,1173,1173,0
20240308,174000,94680919,1173,1173,1173,1173,0
20240308,173900,94680919,1173,1173,1173,1173,0
20240308,173800,94680919,1173,1173,1173,1173,0
20240308,173700,94680919,1173,1173,1173,1173,0
20240308,173600,94680919,1173,1173,1173,1173,0
20240308,173500,94680919,1173,1173,1173,1173,0
20240308,173400,94680919,1173,1173,1173,1173,0
20240308,173300,94680919,1173,1173,1173,1173,0
20240308,173200,94680919,1173,1173,1173,1173,0
20240308,173100,94680919,1173,1173,1173,1173,0
20240308,173000,94680919,1173,1173,1173,1173,0
20240308,172900,94680919,1173,1173,1173,1173,0
20240308,172800,94680919,1173,1173,1173,1173,0
20240308,172700,94680919,1173,1173,1173,1173,796
20240308,172600,94680919,1173,1173,1173,1173,0
20240308,172500,94680919,1173,1173,1173,1173,0
20240308,172400,94680919,1173,1173,1173,1173,0
20240308,172300,94680919,1173,1173,1173,1173,0
20240308,172200,94680919,1173,1173,1173,1173,0
20240308,172100,94680919,1173,1173,1173,1173,0
20240308,172000,94680919,1173,1173,1173,1173,0
20240308,171900,94680919,1173,1173,1173,1173,0
20240308,171800,94680919,1173,1173,1173,1173,0
20240308,171700,94680919,1173,1173,1173,1173,0
20240308,171600,94680919,1173,1173,1173,1173,0
20240308,171500,94680919,1173,1173,1173,1173,0
20240308,171400,94680919,1173,1173,1173,1173,0
20240308,171300,94680919,1173,1173,1173,1173,0
20240308,171200,94680919,1173,1173,1173,1173,0
20240308,171100,94680919,1173,1173,1173,1173,0
20240308,171000,94680919,1173,1173,1173,1173,0
20240308,170900,94680919,1173,1173,1173,1173,0
20240308,170800,94680919,1173,1173,1173,1173,0
20240308,170700,94680919,1173,1173,1173,1173,0
20240308,170600,94680919,1173,1173,1173,1173,0
20240308,170500,94680919,1173,1173,1173,1173,0
20240308,170400,94680919,1173,1173,1173,1173,0
20240308,170300,94680919,1173,1173,1173,1173,0
20240308,170200,94680919,1173,1173,1173,1173,0
20240308,170100,94680919,1173,1173,1173,1173,0
20240308,170000,94680919,1173,1173,1173,1173,0
20240308,165900,94680919,1173,1173,1173,1173,0
20240308,165800,94680919,1173,1173,1173,1173,0
20240308,165700,94680919,1173,1173,1173,1173,796
20240308,165600,94680919,1173,1173,1173,1173,0
20240308,165500,94680919,1173,1173,1173,1173,0
20240308,165400,94680919,1173,1173,1173,1173,0
20240308,165300,94680919,1173,1173,1173,1173,0
20240308,165200,94680919,1173,1173,1173,1173,0
20240308,165100,94680919,1173,1173,1173,1173,0
20240308,165000,94680919,1173,1173,1173,1173,0
20240308,164900,94680919,1173,1173,1173,1173,0
20240308,164800,94680919,1173,1173,1173,1173,0
20240308,164700,94680919,1173,1173,1173,1173,0
20240308,164600,94680919,1173,1173,1173,1173,0
20240308,164500,94680919,1173,1173,1173,1173,0
20240308,164400,94680919,1173,1173,1173,1173,0
20240308,164300,94680919,1173,1173,1173,1173,0
20240308,164200,94680919,1173,1173,1173,1173,0
20240308,164100,94680919,1173,1173,1173,1173,0
20240308,164000,94680919,1173,1173,1173,1173,0
20240308,163900,94680919,1173,1173,1173,1173,0
20240308,163800,94680919,1173,1173,1173,1173,0
20240308,163700,94680919,1173,1173,1173,1173,0
20240308,163600,94680919,1173,1173,1173,1173,0
20240308,163500,94680919,1173,1173,1173,1173,0
20240308,163400,94680919,1173,1173,1173,1173,0
20240308,163300,94680919,1173,1173,1173,1173,0
20240308,163200,94680919,1173,1173,1173,1173,0
20240308,163100,94680919,1173,1173,1173,1173,0
20240308,163000,94680919,1173,1173,1173,1173,0
20240308,162900,94680919,1173,1173,1173,1173,0
20240308,162800,94680919,1173,1173,1173,1173,0
20240308,162700,94680919,1173,1173,1173,1173,796
20240308,162600,94680919,1173,1173,1173,1173,0
20240308,162500,94680919,1173,1173,1173,1173,0
20240308,162400,94680919,1173,1173,1173,1173,0
20240308,162300,94680919,1173,1173,1173,1173,0
20240308,162200,94680919,1173,1173,1173,1173,0
20240308,162100,94680919,1173,1173,1173,1173,0
20240308,162000,94680919,1173,1173,1173,1173,0
20240308,161900,94680919,1173,1173,1173,1173,0
20240308,161800,94680919,1173,1173,1173,1173,0
20240308,161700,94680919,1173,1173,1173,1173,0
20240308,161600,94680919,1173,1173,1173,1173,0
20240308,161500,94680919,1173,1173,1173,1173,0
20240308,161400,94680919,1173,1173,1173,1173,0
20240308,161300,94680919,1173,1173,1173,1173,0
20240308,161200,94680919,1173,1173,1173,1173,0
20240308,161100,94680919,1173,1173,1173,1173,0
20240308,161000,94680919,1173,1173,1173,1173,0
20240308,160900,94680919,1173,1173,1173,1173,0
20240308,160800,94680919,1173,1173,1173,1173,0
20240308,160700,94680919,1173,1173,1173,1173,0
20240308,160600,94680919,1173,1173,1173,1173,0
20240308,160500,94680919,1173,1173,1173,1173,0
20240308,160400,94680919,1173,1173,1173,1173,0
20240308,160300,94680919,1173,1173,1173,1173,0
20240308,160200,94680919,1173,1173,1173,1173,0
20240308,160100,94680919,1173,1173,1173,1173,0
20240308,160000,94680919,1173,1173,1173,1173,0
20240308,155900,94680919,1173,1173,1173,1173,0
20240308,155800,94680919,1173,1173,1173,1173,0
20240308,155700,94680919,1173,1173,1173,1173,796
20240308,155600,94680919,1173,1173,1173,1173,0
20240308,155500,94680919,1173,1173,1173,1173,0
20240308,155400,94680919,1173,1173,1173,1173,0
20240308,155300,94680919,1173,1173,1173,1173,0
20240308,155200,94680919,1173,1173,1173,1173,0
20240308,155100,94680919,1173,1173,1173,1173,0
20240308,155000,94680919,1173,1173,1173,1173,0
20240308,154900,94680919,1173,1173,1173,1173,0
20240308,154800,94680919,1173,1173,1173,1173,0
20240308,154700,94680919,1173,1173,1173,1173,0
20240308,154600,94680919,1173,1173,1173,1173,0
20240308,154500,94680919,1173,1173,1173,1173,0
20240308,154400,94680919,1173,1173,1173,1173,0
20240308,154300,94680919,1173,1173,1173,1173,0
20240308,154200,94680919,1173,1173,1173,1173,0
20240308,154100,94680919,1173,1173,1173,1173,0
20240308,154000,94680919,1173,1173,1173,1173,0
20240308,153900,94680919,1173,1173,1173,1173,0
20240308,153800,94680919,1173,1173,1173,1173,0
20240308,153700,94680919,1173,1173,1173,1173,0
20240308,153600,94680919,1173,1173,1173,1173,0
20240308,153500,94680919,1173,1173,1173,1173,0
20240308,153400,94680919,1173,1173,1173,1173,0
20240308,153300,94680919,1173,1173,1173,1173,0
20240308,153200,94680919,1173,1173,1173,1173,0
20240308,153100,94680919,1173,1173,1173,1173,0
20240308,153000,94680919,1173,1173,1173,1173,796
20240308,152900,93747211,1177,1177,1177,1177,0
20240308,152800,93747211,1177,1177,1177,1177,0
20240308,152700,93747211,1177,1177,1177,1177,0
20240308,152600,93747211,1177,1177,1177,1177,0
20240308,152500,93747211,1177,1177,1177,1177,0
20240308,152400,93747211,1177,1177,1177,1177,0
20240308,152300,93747211,1177,1177,1177,1177,0
20240308,152200,93747211,1177,1177,1177,1177,0
20240308,152100,93747211,1177,1177,1177,1177,0
20240308,152000,93747211,1177,1177,1177,1177,0
20240308,151900,93747211,1177,1174,1177,1174,166
20240308,151800,93551890,1172,1174,1174,1161,3275
20240308,151700,89723010,1175,1175,1175,1175,0
20240308,151600,89723010,1175,1175,1175,1175,1491
20240308,151500,87971085,1176,1176,1176,1176,0
20240308,151400,87971085,1176,1176,1176,1176,11
20240308,151300,87958149,1176,1176,1176,1176,0
20240308,151200,87958149,1176,1176,1176,1176,140
20240308,151100,87793509,1175,1175,1175,1175,0
20240308,151000,87793509,1175,1175,1175,1175,0
20240308,150900,87793509,1175,1175,1175,1175,0
20240308,150800,87793509,1175,1175,1175,1175,7
20240308,150700,87785284,1175,1175,1175,1175,0
20240308,150600,87785284,1175,1175,1175,1175,0
20240308,150500,87785284,1175,1175,1175,1175,0
20240308,150400,87785284,1175,1175,1175,1175,1
20240308,150300,87784109,1175,1175,1175,1175,5
20240308,150200,87778234,1175,1175,1175,1175,4
20240308,150100,87773534,1175,1175,1175,1175,50
20240308,150000,87714784,1175,1175,1175,1175,1
20240308,145900,87713609,1175,1175,1175,1175,0
20240308,145800,87713609,1175,1175,1175,1175,0
20240308,145700,87713609,1175,1175,1175,1175,0
20240308,145600,87713609,1175,1175,1175,1175,0
20240308,145500,87713609,1175,1175,1175,1175,0
20240308,145400,87713609,1175,1175,1175,1175,1
20240308,145300,87712434,1175,1175,1175,1175,0
20240308,145200,87712434,1175,1175,1175,1175,3
20240308,145100,87708909,1176,1176,1176,1176,0
20240308,145000,87708909,1176,1176,1176,1176,0
20240308,144900,87708909,1176,1176,1176,1176,0
20240308,144800,87708909,1176,1176,1176,1176,0
20240308,144700,87708909,1176,1176,1176,1176,0
20240308,144600,87708909,1176,1176,1176,1176,0
20240308,144500,87708909,1176,1176,1176,1176,0
20240308,144400,87708909,1176,1176,1176,1176,11
20240308,144300,87695973,1177,1177,1177,1177,0
20240308,144200,87695973,1177,1177,1177,1177,127
20240308,144100,87546494,1177,1176,1177,1176,3
20240308,144000,87542965,1171,1176,1176,1169,7046
20240308,143900,79268488,1177,1177,1177,1177,359
20240308,143800,78845945,1178,1178,1178,1178,0
20240308,143700,78845945,1178,1178,1178,1178,133
20240308,143600,78689271,1177,1177,1177,1177,0
20240308,143500,78689271,1177,1177,1177,1177,0
20240308,143400,78689271,1177,1177,1177,1177,1
20240308,143300,78688094,1177,1177,1177,1177,0
20240308,143200,78688094,1177,1177,1177,1177,0
20240308,143100,78688094,1177,1177,1177,1177,501
20240308,143000,78098417,1177,1177,1177,1177,0
20240308,142900,78098417,1177,1177,1177,1177,1000
20240308,142800,76921417,1177,1177,1177,1177,0
20240308,142700,76921417,1177,1177,1177,1177,0
20240308,142600,76921417,1177,1177,1177,1177,4
20240308,142500,76916709,1177,1177,1177,1177,0
20240308,142400,76916709,1177,1177,1177,1177,0
20240308,142300,76916709,1177,1177,1177,1177,0
20240308,142200,76916709,1177,1177,1177,1177,0
20240308,142100,76916709,1177,1177,1177,1177,0
20240308,142000,76916709,1177,1177,1177,1177,89
20240308,141900,76811956,1177,1177,1177,1177,0
20240308,141800,76811956,1177,1177,1177,1177,0
20240308,141700,76811956,1177,1177,1177,1177,197
20240308,141600,76580087,1177,1177,1177,1177,0
20240308,141500,76580087,1177,1177,1177,1177,0
20240308,141400,76580087,1177,1177,1177,1177,0
20240308,141300,76580087,1177,1177,1177,1177,0
20240308,141200,76580087,1177,1177,1177,1177,1
20240308,141100,76578910,1179,1179,1179,1179,62
20240308,141000,76505812,1177,1177,1177,1177,0
20240308,140900,76505812,1177,1177,1177,1177,0
20240308,140800,76505812,1177,1177,1177,1177,0
20240308,140700,76505812,1177,1177,1177,1177,0
20240308,140600,76505812,1177,1177,1177,1177,2
20240308,140500,76503458,1176,1176,1176,1176,0
20240308,140400,76503458,1176,1176,1176,1176,0
20240308,140300,76503458,1176,1176,1176,1176,0
20240308,140200,76503458,1176,1176,1176,1176,0
20240308,140100,76503458,1176,1176,1176,1176,0
20240308,140000,76503458,1176,1176,1176,1176,0
20240308,135900,76503458,1176,1176,1176,1176,0
20240308,135800,76503458,1176,1176,1176,1176,0
20240308,135700,76503458,1176,1176,1176,1176,0
20240308,135600,76503458,1176,1176,1176,1176,0
20240308,135500,76503458,1176,1176,1176,1176,3
20240308,135400,76499930,1180,1180,1180,1180,0
20240308,135300,76499930,1180,1180,1180,1180,0
20240308,135200,76499930,1180,1180,1180,1180,5
20240308,135100,76494030,1180,1180,1180,1180,0
20240308,135000,76494030,1180,1180,1180,1180,100
20240308,134900,76376030,1175,1175,1175,1175,0
20240308,134800,76376030,1175,1178,1178,1175,870
20240308,134700,75353383,1178,1179,1179,1178,327
20240308,134600,74967851,1179,1179,1179,1179,0
20240308,134500,74967851,1179,1179,1179,1179,0
20240308,134400,74967851,1179,1179,1179,1179,2
20240308,134300,74965493,1179,1179,1179,1179,0
20240308,134200,74965493,1179,1179,1179,1179,0
20240308,134100,74965493,1179,1179,1179,1179,8
20240308,134000,74956061,1179,1179,1179,1179,8
20240308,133900,74946629,1179,1179,1179,1179,8
20240308,133800,74937197,1179,1179,1179,1179,290
20240308,133700,74595287,1179,1179,1179,1179,8
20240308,133600,74585855,1179,1179,1179,1179,0
20240308,133500,74585855,1179,1179,1179,1179,0
20240308,133400,74585855,1179,1179,1179,1179,8
20240308,133300,74576423,1179,1179,1179,1179,8
20240308,133200,74566991,1179,1179,1179,1179,9
20240308,133100,74556380,1179,1179,1179,1179,9
20240308,133000,74545769,1179,1179,1179,1179,509
20240308,132900,73945658,1179,1179,1179,1179,9
20240308,132800,73935047,1179,1180,1180,1179,143
20240308,132700,73766316,1179,1179,1179,1179,3
20240308,132600,73762779,1179,1179,1179,1179,8
20240308,132500,73753347,1179,1179,1179,1179,9
20240308,132400,73742736,1179,1179,1179,1179,89
20240308,132300,73637805,1179,1179,1179,1179,9
20240308,132200,73627194,1179,1179,1179,1179,79
20240308,132100,73534053,1179,1179,1179,1179,2
20240308,132000,73531695,1179,1179,1179,1179,0
20240308,131900,73531695,1179,1179,1179,1179,0
20240308,131800,73531695,1179,1179,1179,1179,9
20240308,131700,73521084,1179,1179,1179,1179,0
20240308,131600,73521084,1179,1179,1179,1179,0
20240308,131500,73521084,1179,1179,1179,1179,1
20240308,131400,73519905,1179,1179,1179,1179,25
20240308,131300,73490430,1178,1178,1178,1178,0
20240308,131200,73490430,1178,1178,1178,1178,6
20240308,131100,73483362,1177,1177,1177,1177,0
20240308,131000,73483362,1177,1177,1177,1177,0
20240308,130900,73483362,1177,1177,1177,1177,0
20240308,130800,73483362,1177,1177,1177,1177,0
20240308,130700,73483362,1177,1177,1177,1177,25
20240308,130600,73453937,1177,1177,1177,1177,0
20240308,130500,73453937,1177,1177,1177,1177,368
20240308,130400,73020801,1179,1179,1179,1179,0
20240308,130300,73020801,1179,1179,1179,1179,0
20240308,130200,73020801,1179,1179,1179,1179,2
20240308,130100,73018443,1179,1179,1179,1179,0
20240308,130000,73018443,1179,1179,1179,1179,0
20240308,125900,73018443,1179,1179,1179,1179,0
20240308,125800,73018443,1179,1179,1179,1179,0
20240308,125700,73018443,1179,1179,1179,1179,0
20240308,125600,73018443,1179,1178,1179,1178,2
20240308,125500,73016086,1179,1179,1179,1179,0
20240308,125400,73016086,1179,1179,1179,1179,0
20240308,125300,73016086,1179,1179,1179,1179,1
20240308,125200,73014907,1179,1179,1179,1179,10
20240308,125100,73003117,1179,1179,1180,1179,4
20240308,125000,72998399,1179,1177,1179,1177,6
20240308,124900,72991331,1177,1177,1177,1177,2073
20240308,124800,70551410,1177,1177,1177,1177,0
20240308,124700,70551410,1177,1177,1177,1177,0
20240308,124600,70551410,1177,1177,1177,1177,0
20240308,124500,70551410,1177,1177,1177,1177,0
20240308,124400,70551410,1177,1177,1177,1177,0
20240308,124300,70551410,1177,1177,1177,1177,3
20240308,124200,70547879,1176,1176,1176,1176,0
20240308,124100,70547879,1176,1176,1176,1176,100
20240308,124000,70430279,1176,1176,1176,1176,0
20240308,123900,70430279,1176,1176,1176,1176,0
20240308,123800,70430279,1176,1176,1176,1176,101
20240308,123700,70311503,1176,1176,1176,1176,0
20240308,123600,70311503,1176,1176,1176,1176,119
20240308,123500,70171559,1176,1176,1176,1176,36
20240308,123400,70129223,1176,1179,1179,1176,1000
20240308,123300,68952000,1177,1177,1177,1177,0
20240308,123200,68952000,1177,1177,1177,1177,0
20240308,123100,68952000,1177,1177,1177,1177,2
20240308,123000,68949646,1177,1177,1177,1177,0
20240308,122900,68949646,1177,1177,1177,1177,0
20240308,122800,68949646,1177,1177,1177,1177,0
20240308,122700,68949646,1177,1177,1177,1177,0
20240308,122600,68949646,1177,1177,1177,1177,0
20240308,122500,68949646,1177,1177,1177,1177,0
20240308,122400,68949646,1177,1177,1177,1177,4
20240308,122300,68944938,1177,1177,1177,1177,0
20240308,122200,68944938,1177,1177,1177,1177,97
20240308,122100,68830769,1176,1176,1181,1176,1314
20240308,122000,67280710,1176,1174,1176,1169,1350
20240308,121900,65699024,1177,1177,1177,1174,2135
20240308,121800,63187455,1178,1178,1178,1178,0
20240308,121700,63187455,1178,1178,1178,1178,0
20240308,121600,63187455,1178,1178,1178,1178,2526
20240308,121500,60211827,1178,1178,1178,1178,0
20240308,121400,60211827,1178,1178,1178,1178,0
20240308,121300,60211827,1178,1178,1178,1178,0
20240308,121200,60211827,1178,1178,1178,1178,0
20240308,121100,60211827,1178,1178,1178,1178,0
20240308,121000,60211827,1178,1178,1178,1178,0
20240308,120900,60211827,1178,1178,1178,1178,0
20240308,120800,60211827,1178,1178,1178,1178,0
20240308,120700,60211827,1178,1178,1178,1178,9
20240308,120600,60201225,1177,1177,1177,1177,0
20240308,120500,60201225,1177,1177,1177,1177,0
20240308,120400,60201225,1177,1177,1177,1177,0
20240308,120300,60201225,1177,1178,1178,1177,29
20240308,120200,60167091,1178,1178,1178,1178,0
20240308,120100,60167091,1178,1178,1178,1178,2
20240308,120000,60164735,1177,1178,1178,1177,1837
20240308,115900,58001094,1179,1179,1179,1179,953
20240308,115800,56877507,1179,1179,1179,1179,1
20240308,115700,56876328,1179,1182,1182,1179,51
20240308,115600,56816049,1182,1182,1182,1182,0
20240308,115500,56816049,1182,1182,1182,1182,0
20240308,115400,56816049,1182,1182,1182,1182,0
20240308,115300,56816049,1182,1182,1182,1182,0
20240308,115200,56816049,1182,1182,1182,1182,0
20240308,115100,56816049,1182,1182,1182,1182,0
20240308,115000,56816049,1182,1182,1182,1182,0
20240308,114900,56816049,1182,1182,1182,1182,0
20240308,114800,56816049,1182,1182,1182,1182,0
20240308,114700,56816049,1182,1182,1182,1182,0
20240308,114600,56816049,1182,1182,1182,1182,0
20240308,114500,56816049,1182,1182,1182,1182,1
20240308,114400,56814867,1183,1183,1183,1183,0
20240308,114300,56814867,1183,1183,1183,1183,0
20240308,114200,56814867,1183,1183,1183,1183,0
20240308,114100,56814867,1183,1183,1183,1183,0
20240308,114000,56814867,1183,1183,1183,1183,0
20240308,113900,56814867,1183,1183,1183,1183,0
20240308,113800,56814867,1183,1183,1183,1183,0
20240308,113700,56814867,1183,1183,1183,1183,0
20240308,113600,56814867,1183,1183,1183,1183,0
20240308,113500,56814867,1183,1183,1183,1183,0
20240308,113400,56814867,1183,1183,1183,1183,1
20240308,113300,56813684,1178,1178,1178,1178,0
20240308,113200,56813684,1178,1178,1178,1178,0
20240308,113100,56813684,1178,1178,1178,1178,0
20240308,113000,56813684,1178,1178,1178,1178,0
20240308,112900,56813684,1178,1178,1178,1178,0
20240308,112800,56813684,1178,1178,1178,1178,0
20240308,112700,56813684,1178,1178,1178,1178,0
20240308,112600,56813684,1178,1178,1178,1178,500
20240308,112500,56224684,1177,1177,1177,1177,0
20240308,112400,56224684,1177,1177,1177,1177,0
20240308,112300,56224684,1177,1177,1177,1177,0
20240308,112200,56224684,1177,1177,1177,1177,0
20240308,112100,56224684,1177,1177,1177,1177,0
20240308,112000,56224684,1177,1177,1177,1177,0
20240308,111900,56224684,1177,1183,1183,1174,2951
20240308,111800,52745888,1183,1183,1183,1183,0
20240308,111700,52745888,1183,1183,1183,1183,2
20240308,111600,52743522,1183,1184,1184,1183,4
20240308,111500,52738788,1184,1184,1184,1184,0
20240308,111400,52738788,1184,1185,1185,1184,25
20240308,111300,52709178,1185,1185,1185,1185,0
20240308,111200,52709178,1185,1185,1185,1185,0
20240308,111100,52709178,1185,1184,1185,1184,23
20240308,111000,52681936,1185,1185,1185,1185,0
20240308,110900,52681936,1185,1185,1185,1185,0
20240308,110800,52681936,1185,1185,1185,1185,93
20240308,110700,52571731,1185,1185,1185,1185,0
20240308,110600,52571731,1185,1185,1185,1185,0
20240308,110500,52571731,1185,1185,1185,1185,0
20240308,110400,52571731,1185,1185,1185,1185,2
20240308,110300,52569361,1180,1180,1180,1180,0
20240308,110200,52569361,1180,1180,1180,1180,0
20240308,110100,52569361,1180,1180,1180,1180,0
20240308,110000,52569361,1180,1180,1180,1180,0
20240308,105900,52569361,1180,1180,1180,1180,0
20240308,105800,52569361,1180,1180,1180,1180,0
20240308,105700,52569361,1180,1180,1180,1180,0
20240308,105600,52569361,1180,1178,1180,1178,5147
20240308,105500,46496595,1178,1178,1178,1178,0
20240308,105400,46496595,1178,1178,1178,1178,0
20240308,105300,46496595,1178,1178,1178,1178,0
20240308,105200,46496595,1178,1178,1178,1178,0
20240308,105100,46496595,1178,1178,1178,1178,0
20240308,105000,46496595,1178,1175,1178,1175,317
20240308,104900,46123224,1175,1177,1177,1175,329
20240308,104800,45736205,1177,1177,1177,1177,29
20240308,104700,45702072,1178,1177,1178,1177,75
20240308,104600,45613748,1177,1178,1178,1177,725
20240308,104500,44759723,1178,1178,1178,1178,0
20240308,104400,44759723,1178,1178,1178,1178,0
20240308,104300,44759723,1178,1178,1178,1178,0
20240308,104200,44759723,1178,1178,1178,1178,0
20240308,104100,44759723,1178,1178,1178,1178,0
20240308,104000,44759723,1178,1178,1178,1178,0
20240308,103900,44759723,1178,1178,1178,1178,0
20240308,103800,44759723,1178,1178,1178,1178,0
20240308,103700,44759723,1178,1178,1178,1178,0
20240308,103600,44759723,1178,1178,1178,1178,0
20240308,103500,44759723,1178,1178,1178,1178,6
20240308,103400,44752655,1178,1178,1178,1178,500
20240308,103300,44163655,1178,1178,1178,1178,1
20240308,103200,44162477,1179,1179,1179,1179,11
20240308,103100,44149508,1178,1178,1178,1178,0
20240308,103000,44149508,1178,1178,1178,1178,3
20240308,102900,44145974,1180,1179,1180,1179,51
20240308,102800,44085835,1179,1180,1180,1179,42
20240308,102700,44036297,1181,1185,1185,1181,1102
20240308,102600,42731770,1185,1185,1185,1185,0
20240308,102500,42731770,1185,1185,1185,1185,0
20240308,102400,42731770,1185,1185,1185,1185,0
20240308,102300,42731770,1185,1189,1189,1185,3
20240308,102200,42728207,1190,1190,1190,1190,500
20240308,102100,42133207,1190,1190,1190,1190,182
20240308,102000,41916627,1189,1189,1189,1189,0
20240308,101900,41916627,1189,1189,1189,1189,1
20240308,101800,41915438,1190,1190,1190,1190,49
20240308,101700,41857128,1191,1187,1191,1187,981
20240308,101600,40689052,1188,1188,1188,1188,0
20240308,101500,40689052,1188,1188,1188,1188,0
20240308,101400,40689052,1188,1188,1188,1188,0
20240308,101300,40689052,1188,1188,1188,1188,0
20240308,101200,40689052,1188,1188,1188,1188,0
20240308,101100,40689052,1188,1188,1188,1188,0
20240308,101000,40689052,1188,1188,1188,1188,1000
20240308,100900,39501052,1187,1183,1187,1183,500
20240308,100800,38907584,1181,1181,1181,1181,0
20240308,100700,38907584,1181,1181,1181,1181,5
20240308,100600,38901679,1181,1181,1181,1181,0
20240308,100500,38901679,1181,1181,1181,1181,0
20240308,100400,38901679,1181,1181,1181,1181,0
20240308,100300,38901679,1181,1181,1181,1181,0
20240308,100200,38901679,1181,1181,1181,1181,3
20240308,100100,38898136,1181,1182,1182,1181,8
20240308,100000,38888686,1182,1182,1182,1182,97
20240308,095900,38774032,1182,1183,1184,1182,104
20240308,095800,38651001,1180,1180,1180,1180,0
20240308,095700,38651001,1180,1180,1180,1180,0
20240308,095600,38651001,1180,1180,1180,1180,0
20240308,095500,38651001,1180,1180,1180,1180,0
20240308,095400,38651001,1180,1180,1180,1180,0
20240308,095300,38651001,1180,1180,1180,1180,0
20240308,095200,38651001,1180,1180,1180,1180,0
20240308,095100,38651001,1180,1180,1180,1180,141
20240308,095000,38484621,1178,1178,1178,1178,5
20240308,094900,38478731,1176,1176,1176,1176,0
20240308,094800,38478731,1176,1176,1176,1176,0
20240308,094700,38478731,1176,1176,1176,1176,0
20240308,094600,38478731,1176,1176,1176,1176,0
20240308,094500,38478731,1176,1176,1176,1176,0
20240308,094400,38478731,1176,1176,1176,1176,40
20240308,094300,38431691,1176,1176,1176,1176,0
20240308,094200,38431691,1176,1176,1176,1176,3047
20240308,094100,34848419,1175,1175,1175,1175,136
20240308,094000,34688619,1175,1175,1175,1175,0
20240308,093900,34688619,1175,1175,1175,1175,0
20240308,093800,34688619,1175,1174,1175,1174,30
20240308,093700,34653385,1174,1174,1175,1174,193
20240308,093600,34426635,1175,1175,1175,1175,247
20240308,093500,34136410,1175,1175,1176,1175,256
20240308,093400,33835410,1175,1176,1176,1175,1332
20240308,093300,32269019,1180,1180,1180,1180,6
20240308,093200,32261939,1176,1180,1180,1176,8099
20240308,093100,22734638,1180,1181,1181,1180,162
20240308,093000,22543477,1182,1185,1185,1182,1364
20240308,092900,20931226,1185,1185,1185,1185,0
20240308,092800,20931226,1185,1185,1185,1185,0
20240308,092700,20931226,1185,1185,1185,1185,0
20240308,092600,20931226,1185,1185,1185,1185,0
20240308,092500,20931226,1185,1185,1185,1185,0
20240308,092400,20931226,1185,1185,1185,1185,2
20240308,092300,20928856,1182,1189,1189,1182,901
20240308,092200,19863854,1189,1189,1189,1189,1
20240308,092100,19862665,1190,1190,1190,1190,6201
20240308,092000,12483475,1190,1196,1196,1190,3108
20240308,091900,8778975,1196,1196,1196,1196,1
20240308,091800,8777779,1198,1198,1198,1198,0
20240308,091700,8777779,1198,1198,1198,1198,0
20240308,091600,8777779,1198,1197,1198,1197,50
20240308,091500,8717888,1198,1188,1198,1187,222
20240308,091400,8454011,1187,1187,1187,1187,13
20240308,091300,8438580,1187,1187,1187,1187,21
20240308,091200,8413653,1181,1181,1181,1181,329
20240308,091100,8025104,1181,1189,1189,1181,194
20240308,091000,7795638,1189,1189,1190,1189,64
20240308,090900,7719490,1190,1190,1190,1190,11
20240308,090800,7706400,1200,1200,1200,1200,0
20240308,090700,7706400,1200,1200,1200,1200,0
20240308,090600,7706400,1200,1200,1200,1200,0
20240308,090500,7706400,1200,1199,1200,1199,2109
20240308,090400,5175800,1200,1200,1200,1200,0
20240308,090300,5175800,1200,1200,1200,1200,0
20240308,090200,5175800,1200,1200,1200,1200,0
20240308,090100,5175800,1200,1183,1200,1183,424
20240308,090000,4670815,1177,1177,1180,1176,3970