KissMeData/225430/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,204100,20456303,902,902,902,902,684
20240312,204000,20456303,902,902,902,902,0
20240312,203900,20456303,902,902,902,902,0
20240312,203800,20456303,902,902,902,902,0
20240312,203700,20456303,902,902,902,902,0
20240312,203600,20456303,902,902,902,902,0
20240312,203500,20456303,902,902,902,902,0
20240312,203400,20456303,902,902,902,902,0
20240312,203300,20456303,902,902,902,902,0
20240312,203200,20456303,902,902,902,902,0
20240312,203100,20456303,902,902,902,902,0
20240312,203000,20456303,902,902,902,902,0
20240312,202900,20456303,902,902,902,902,0
20240312,202800,20456303,902,902,902,902,0
20240312,202700,20456303,902,902,902,902,0
20240312,202600,20456303,902,902,902,902,0
20240312,202500,20456303,902,902,902,902,0
20240312,202400,20456303,902,902,902,902,0
20240312,202300,20456303,902,902,902,902,0
20240312,202200,20456303,902,902,902,902,0
20240312,202100,20456303,902,902,902,902,0
20240312,202000,20456303,902,902,902,902,0
20240312,201900,20456303,902,902,902,902,0
20240312,201800,20456303,902,902,902,902,0
20240312,201700,20456303,902,902,902,902,0
20240312,201600,20456303,902,902,902,902,0
20240312,201500,20456303,902,902,902,902,0
20240312,201400,20456303,902,902,902,902,0
20240312,201300,20456303,902,902,902,902,0
20240312,201200,20456303,902,902,902,902,0
20240312,201100,20456303,902,902,902,902,684
20240312,201000,20456303,902,902,902,902,0
20240312,200900,20456303,902,902,902,902,0
20240312,200800,20456303,902,902,902,902,0
20240312,200700,20456303,902,902,902,902,0
20240312,200600,20456303,902,902,902,902,0
20240312,200500,20456303,902,902,902,902,0
20240312,200400,20456303,902,902,902,902,0
20240312,200300,20456303,902,902,902,902,0
20240312,200200,20456303,902,902,902,902,0
20240312,200100,20456303,902,902,902,902,0
20240312,200000,20456303,902,902,902,902,0
20240312,195900,20456303,902,902,902,902,0
20240312,195800,20456303,902,902,902,902,0
20240312,195700,20456303,902,902,902,902,0
20240312,195600,20456303,902,902,902,902,0
20240312,195500,20456303,902,902,902,902,0
20240312,195400,20456303,902,902,902,902,0
20240312,195300,20456303,902,902,902,902,0
20240312,195200,20456303,902,902,902,902,0
20240312,195100,20456303,902,902,902,902,0
20240312,195000,20456303,902,902,902,902,0
20240312,194900,20456303,902,902,902,902,0
20240312,194800,20456303,902,902,902,902,0
20240312,194700,20456303,902,902,902,902,0
20240312,194600,20456303,902,902,902,902,0
20240312,194500,20456303,902,902,902,902,0
20240312,194400,20456303,902,902,902,902,0
20240312,194300,20456303,902,902,902,902,0
20240312,194200,20456303,902,902,902,902,0
20240312,194100,20456303,902,902,902,902,684
20240312,194000,20456303,902,902,902,902,0
20240312,193900,20456303,902,902,902,902,0
20240312,193800,20456303,902,902,902,902,0
20240312,193700,20456303,902,902,902,902,0
20240312,193600,20456303,902,902,902,902,0
20240312,193500,20456303,902,902,902,902,0
20240312,193400,20456303,902,902,902,902,0
20240312,193300,20456303,902,902,902,902,0
20240312,193200,20456303,902,902,902,902,0
20240312,193100,20456303,902,902,902,902,0
20240312,193000,20456303,902,902,902,902,0
20240312,192900,20456303,902,902,902,902,0
20240312,192800,20456303,902,902,902,902,0
20240312,192700,20456303,902,902,902,902,0
20240312,192600,20456303,902,902,902,902,0
20240312,192500,20456303,902,902,902,902,0
20240312,192400,20456303,902,902,902,902,0
20240312,192300,20456303,902,902,902,902,0
20240312,192200,20456303,902,902,902,902,0
20240312,192100,20456303,902,902,902,902,0
20240312,192000,20456303,902,902,902,902,0
20240312,191900,20456303,902,902,902,902,0
20240312,191800,20456303,902,902,902,902,0
20240312,191700,20456303,902,902,902,902,0
20240312,191600,20456303,902,902,902,902,0
20240312,191500,20456303,902,902,902,902,0
20240312,191400,20456303,902,902,902,902,0
20240312,191300,20456303,902,902,902,902,0
20240312,191200,20456303,902,902,902,902,0
20240312,191100,20456303,902,902,902,902,684
20240312,191000,20456303,902,902,902,902,0
20240312,190900,20456303,902,902,902,902,0
20240312,190800,20456303,902,902,902,902,0
20240312,190700,20456303,902,902,902,902,0
20240312,190600,20456303,902,902,902,902,0
20240312,190500,20456303,902,902,902,902,0
20240312,190400,20456303,902,902,902,902,0
20240312,190300,20456303,902,902,902,902,0
20240312,190200,20456303,902,902,902,902,0
20240312,190100,20456303,902,902,902,902,0
20240312,190000,20456303,902,902,902,902,0
20240312,185900,20456303,902,902,902,902,0
20240312,185800,20456303,902,902,902,902,0
20240312,185700,20456303,902,902,902,902,0
20240312,185600,20456303,902,902,902,902,0
20240312,185500,20456303,902,902,902,902,0
20240312,185400,20456303,902,902,902,902,0
20240312,185300,20456303,902,902,902,902,0
20240312,185200,20456303,902,902,902,902,0
20240312,185100,20456303,902,902,902,902,0
20240312,185000,20456303,902,902,902,902,0
20240312,184900,20456303,902,902,902,902,0
20240312,184800,20456303,902,902,902,902,0
20240312,184700,20456303,902,902,902,902,0
20240312,184600,20456303,902,902,902,902,0
20240312,184500,20456303,902,902,902,902,0
20240312,184400,20456303,902,902,902,902,0
20240312,184300,20456303,902,902,902,902,0
20240312,184200,20456303,902,902,902,902,0
20240312,184100,20456303,902,902,902,902,684
20240312,184000,20456303,902,902,902,902,0
20240312,183900,20456303,902,902,902,902,0
20240312,183800,20456303,902,902,902,902,0
20240312,183700,20456303,902,902,902,902,0
20240312,183600,20456303,902,902,902,902,0
20240312,183500,20456303,902,902,902,902,0
20240312,183400,20456303,902,902,902,902,0
20240312,183300,20456303,902,902,902,902,0
20240312,183200,20456303,902,902,902,902,0
20240312,183100,20456303,902,902,902,902,0
20240312,183000,20456303,902,902,902,902,0
20240312,182900,20456303,902,902,902,902,0
20240312,182800,20456303,902,902,902,902,0
20240312,182700,20456303,902,902,902,902,0
20240312,182600,20456303,902,902,902,902,0
20240312,182500,20456303,902,902,902,902,0
20240312,182400,20456303,902,902,902,902,0
20240312,182300,20456303,902,902,902,902,0
20240312,182200,20456303,902,902,902,902,0
20240312,182100,20456303,902,902,902,902,0
20240312,182000,20456303,902,902,902,902,0
20240312,181900,20456303,902,902,902,902,0
20240312,181800,20456303,902,902,902,902,0
20240312,181700,20456303,902,902,902,902,0
20240312,181600,20456303,902,902,902,902,0
20240312,181500,20456303,902,902,902,902,0
20240312,181400,20456303,902,902,902,902,0
20240312,181300,20456303,902,902,902,902,0
20240312,181200,20456303,902,902,902,902,0
20240312,181100,20456303,902,902,902,902,684
20240312,181000,20456303,902,902,902,902,0
20240312,180900,20456303,902,902,902,902,0
20240312,180800,20456303,902,902,902,902,0
20240312,180700,20456303,902,902,902,902,0
20240312,180600,20456303,902,902,902,902,0
20240312,180500,20456303,902,902,902,902,0
20240312,180400,20456303,902,902,902,902,0
20240312,180300,20456303,902,902,902,902,0
20240312,180200,20456303,902,902,902,902,0
20240312,180100,20456303,902,902,902,902,0
20240312,180000,20456303,902,902,902,902,0
20240312,175900,20456303,902,902,902,902,0
20240312,175800,20456303,902,902,902,902,0
20240312,175700,20456303,902,902,902,902,0
20240312,175600,20456303,902,902,902,902,0
20240312,175500,20456303,902,902,902,902,0
20240312,175400,20456303,902,902,902,902,0
20240312,175300,20456303,902,902,902,902,0
20240312,175200,20456303,902,902,902,902,0
20240312,175100,20456303,902,902,902,902,0
20240312,175000,20456303,902,902,902,902,0
20240312,174900,20456303,902,902,902,902,0
20240312,174800,20456303,902,902,902,902,0
20240312,174700,20456303,902,902,902,902,0
20240312,174600,20456303,902,902,902,902,0
20240312,174500,20456303,902,902,902,902,0
20240312,174400,20456303,902,902,902,902,0
20240312,174300,20456303,902,902,902,902,0
20240312,174200,20456303,902,902,902,902,0
20240312,174100,20456303,902,902,902,902,684
20240312,174000,20456303,902,902,902,902,0
20240312,173900,20456303,902,902,902,902,0
20240312,173800,20456303,902,902,902,902,0
20240312,173700,20456303,902,902,902,902,0
20240312,173600,20456303,902,902,902,902,0
20240312,173500,20456303,902,902,902,902,0
20240312,173400,20456303,902,902,902,902,0
20240312,173300,20456303,902,902,902,902,0
20240312,173200,20456303,902,902,902,902,0
20240312,173100,20456303,902,902,902,902,0
20240312,173000,20456303,902,902,902,902,0
20240312,172900,20456303,902,902,902,902,0
20240312,172800,20456303,902,902,902,902,0
20240312,172700,20456303,902,902,902,902,0
20240312,172600,20456303,902,902,902,902,0
20240312,172500,20456303,902,902,902,902,0
20240312,172400,20456303,902,902,902,902,0
20240312,172300,20456303,902,902,902,902,0
20240312,172200,20456303,902,902,902,902,0
20240312,172100,20456303,902,902,902,902,0
20240312,172000,20456303,902,902,902,902,0
20240312,171900,20456303,902,902,902,902,0
20240312,171800,20456303,902,902,902,902,0
20240312,171700,20456303,902,902,902,902,0
20240312,171600,20456303,902,902,902,902,0
20240312,171500,20456303,902,902,902,902,0
20240312,171400,20456303,902,902,902,902,0
20240312,171300,20456303,902,902,902,902,0
20240312,171200,20456303,902,902,902,902,0
20240312,171100,20456303,902,902,902,902,684
20240312,171000,20456303,902,902,902,902,0
20240312,170900,20456303,902,902,902,902,0
20240312,170800,20456303,902,902,902,902,0
20240312,170700,20456303,902,902,902,902,0
20240312,170600,20456303,902,902,902,902,0
20240312,170500,20456303,902,902,902,902,0
20240312,170400,20456303,902,902,902,902,0
20240312,170300,20456303,902,902,902,902,0
20240312,170200,20456303,902,902,902,902,0
20240312,170100,20456303,902,902,902,902,0
20240312,170000,20456303,902,902,902,902,0
20240312,165900,20456303,902,902,902,902,0
20240312,165800,20456303,902,902,902,902,0
20240312,165700,20456303,902,902,902,902,0
20240312,165600,20456303,902,902,902,902,0
20240312,165500,20456303,902,902,902,902,0
20240312,165400,20456303,902,902,902,902,0
20240312,165300,20456303,902,902,902,902,0
20240312,165200,20456303,902,902,902,902,0
20240312,165100,20456303,902,902,902,902,0
20240312,165000,20456303,902,902,902,902,0
20240312,164900,20456303,902,902,902,902,0
20240312,164800,20456303,902,902,902,902,0
20240312,164700,20456303,902,902,902,902,0
20240312,164600,20456303,902,902,902,902,0
20240312,164500,20456303,902,902,902,902,0
20240312,164400,20456303,902,902,902,902,0
20240312,164300,20456303,902,902,902,902,0
20240312,164200,20456303,902,902,902,902,0
20240312,164100,20456303,902,902,902,902,684
20240312,164000,20456303,902,902,902,902,0
20240312,163900,20456303,902,902,902,902,0
20240312,163800,20456303,902,902,902,902,0
20240312,163700,20456303,902,902,902,902,0
20240312,163600,20456303,902,902,902,902,0
20240312,163500,20456303,902,902,902,902,0
20240312,163400,20456303,902,902,902,902,0
20240312,163300,20456303,902,902,902,902,0
20240312,163200,20456303,902,902,902,902,0
20240312,163100,20456303,902,902,902,902,0
20240312,163000,20456303,902,902,902,902,0
20240312,162900,20456303,902,902,902,902,0
20240312,162800,20456303,902,902,902,902,0
20240312,162700,20456303,902,902,902,902,0
20240312,162600,20456303,902,902,902,902,0
20240312,162500,20456303,902,902,902,902,0
20240312,162400,20456303,902,902,902,902,0
20240312,162300,20456303,902,902,902,902,0
20240312,162200,20456303,902,902,902,902,0
20240312,162100,20456303,902,902,902,902,0
20240312,162000,20456303,902,902,902,902,0
20240312,161900,20456303,902,902,902,902,0
20240312,161800,20456303,902,902,902,902,0
20240312,161700,20456303,902,902,902,902,0
20240312,161600,20456303,902,902,902,902,0
20240312,161500,20456303,902,902,902,902,0
20240312,161400,20456303,902,902,902,902,0
20240312,161300,20456303,902,902,902,902,0
20240312,161200,20456303,902,902,902,902,0
20240312,161100,20456303,902,902,902,902,684
20240312,161000,20456303,902,902,902,902,0
20240312,160900,20456303,902,902,902,902,0
20240312,160800,20456303,902,902,902,902,0
20240312,160700,20456303,902,902,902,902,0
20240312,160600,20456303,902,902,902,902,0
20240312,160500,20456303,902,902,902,902,0
20240312,160400,20456303,902,902,902,902,0
20240312,160300,20456303,902,902,902,902,0
20240312,160200,20456303,902,902,902,902,0
20240312,160100,20456303,902,902,902,902,0
20240312,160000,20456303,902,902,902,902,0
20240312,155900,20456303,902,902,902,902,0
20240312,155800,20456303,902,902,902,902,0
20240312,155700,20456303,902,902,902,902,0
20240312,155600,20456303,902,902,902,902,0
20240312,155500,20456303,902,902,902,902,0
20240312,155400,20456303,902,902,902,902,0
20240312,155300,20456303,902,902,902,902,0
20240312,155200,20456303,902,902,902,902,0
20240312,155100,20456303,902,902,902,902,0
20240312,155000,20456303,902,902,902,902,0
20240312,154900,20456303,902,902,902,902,0
20240312,154800,20456303,902,902,902,902,0
20240312,154700,20456303,902,902,902,902,0
20240312,154600,20456303,902,902,902,902,0
20240312,154500,20456303,902,902,902,902,0
20240312,154400,20456303,902,902,902,902,0
20240312,154300,20456303,902,902,902,902,0
20240312,154200,20456303,902,902,902,902,0
20240312,154100,20456303,902,902,902,902,684
20240312,154000,20456303,902,902,902,902,0
20240312,153900,20456303,902,902,902,902,0
20240312,153800,20456303,902,902,902,902,0
20240312,153700,20456303,902,902,902,902,0
20240312,153600,20456303,902,902,902,902,0
20240312,153500,20456303,902,902,902,902,0
20240312,153400,20456303,902,902,902,902,0
20240312,153300,20456303,902,902,902,902,0
20240312,153200,20456303,902,902,902,902,0
20240312,153100,20456303,902,902,902,902,0
20240312,153000,20456303,902,902,902,902,684
20240312,152900,19839335,902,902,902,902,0
20240312,152800,19839335,902,902,902,902,0
20240312,152700,19839335,902,902,902,902,0
20240312,152600,19839335,902,902,902,902,0
20240312,152500,19839335,902,902,902,902,0
20240312,152400,19839335,902,902,902,902,0
20240312,152300,19839335,902,902,902,902,0
20240312,152200,19839335,902,902,902,902,0
20240312,152100,19839335,902,902,902,902,0
20240312,152000,19839335,902,902,902,902,0
20240312,151900,19839335,902,902,902,902,0
20240312,151800,19839335,902,902,902,902,2
20240312,151700,19837531,902,902,902,902,0
20240312,151600,19837531,902,902,902,902,3
20240312,151500,19834825,902,902,902,902,0
20240312,151400,19834825,902,902,902,902,0
20240312,151300,19834825,902,902,902,902,0
20240312,151200,19834825,902,902,902,902,11
20240312,151100,19824903,902,902,902,902,0
20240312,151000,19824903,902,902,902,902,100
20240312,150900,19734703,902,902,902,902,1
20240312,150800,19733801,899,899,899,899,0
20240312,150700,19733801,899,899,899,899,0
20240312,150600,19733801,899,899,899,899,0
20240312,150500,19733801,899,899,899,899,0
20240312,150400,19733801,899,899,899,899,0
20240312,150300,19733801,899,899,899,899,0
20240312,150200,19733801,899,899,899,899,0
20240312,150100,19733801,899,899,899,899,0
20240312,150000,19733801,899,899,899,899,0
20240312,145900,19733801,899,899,899,899,0
20240312,145800,19733801,899,899,899,899,0
20240312,145700,19733801,899,899,899,899,0
20240312,145600,19733801,899,899,899,899,0
20240312,145500,19733801,899,899,899,899,0
20240312,145400,19733801,899,899,899,899,0
20240312,145300,19733801,899,899,899,899,0
20240312,145200,19733801,899,901,901,899,410
20240312,145100,19365166,902,902,902,902,0
20240312,145000,19365166,902,902,902,902,0
20240312,144900,19365166,902,902,902,902,0
20240312,144800,19365166,902,902,902,902,0
20240312,144700,19365166,902,902,902,902,0
20240312,144600,19365166,902,902,902,902,0
20240312,144500,19365166,902,902,902,902,20
20240312,144400,19347126,901,901,901,901,0
20240312,144300,19347126,901,901,901,901,0
20240312,144200,19347126,901,901,901,901,0
20240312,144100,19347126,901,901,901,901,2
20240312,144000,19345324,901,901,901,901,2
20240312,143900,19343522,901,902,902,901,56
20240312,143800,19293018,902,902,902,902,0
20240312,143700,19293018,902,902,902,902,0
20240312,143600,19293018,902,902,902,902,2
20240312,143500,19291214,902,902,902,902,0
20240312,143400,19291214,902,902,902,902,0
20240312,143300,19291214,902,902,902,902,2
20240312,143200,19289410,902,902,902,902,0
20240312,143100,19289410,902,902,902,902,0
20240312,143000,19289410,902,902,902,902,2
20240312,142900,19287606,902,902,902,902,0
20240312,142800,19287606,902,902,902,902,0
20240312,142700,19287606,902,902,902,902,2
20240312,142600,19285802,902,902,902,902,0
20240312,142500,19285802,902,902,902,902,0
20240312,142400,19285802,902,902,902,902,2
20240312,142300,19283998,902,902,902,902,2
20240312,142200,19282194,903,902,903,902,12
20240312,142100,19271360,902,903,903,902,22
20240312,142000,19251496,902,902,902,902,0
20240312,141900,19251496,902,902,902,902,2
20240312,141800,19249692,902,902,902,902,0
20240312,141700,19249692,902,902,902,902,0
20240312,141600,19249692,902,902,902,902,2
20240312,141500,19247888,902,902,902,902,0
20240312,141400,19247888,902,902,902,902,0
20240312,141300,19247888,902,902,902,902,3
20240312,141200,19245182,903,903,903,903,0
20240312,141100,19245182,903,903,903,903,0
20240312,141000,19245182,903,903,903,903,0
20240312,140900,19245182,903,903,903,903,0
20240312,140800,19245182,903,903,903,903,0
20240312,140700,19245182,903,903,903,903,0
20240312,140600,19245182,903,903,903,903,0
20240312,140500,19245182,903,903,903,903,0
20240312,140400,19245182,903,903,903,903,0
20240312,140300,19245182,903,903,903,903,0
20240312,140200,19245182,903,903,903,903,0
20240312,140100,19245182,903,903,903,903,0
20240312,140000,19245182,903,902,903,902,3
20240312,135900,19242475,903,903,903,903,0
20240312,135800,19242475,903,902,903,902,10
20240312,135700,19233454,903,903,903,903,0
20240312,135600,19233454,903,903,903,903,0
20240312,135500,19233454,903,903,903,903,0
20240312,135400,19233454,903,903,903,903,0
20240312,135300,19233454,903,903,903,903,0
20240312,135200,19233454,903,903,903,903,0
20240312,135100,19233454,903,903,903,903,0
20240312,135000,19233454,903,903,903,903,0
20240312,134900,19233454,903,903,903,903,0
20240312,134800,19233454,903,903,903,903,0
20240312,134700,19233454,903,903,903,903,0
20240312,134600,19233454,903,903,903,903,1
20240312,134500,19232551,897,897,897,897,0
20240312,134400,19232551,897,898,898,897,1586
20240312,134300,17808832,903,903,903,903,0
20240312,134200,17808832,903,903,903,903,0
20240312,134100,17808832,903,903,903,903,0
20240312,134000,17808832,903,903,903,903,0
20240312,133900,17808832,903,903,903,903,5
20240312,133800,17804317,903,903,903,903,0
20240312,133700,17804317,903,903,903,903,9
20240312,133600,17796190,898,898,898,898,0
20240312,133500,17796190,898,898,898,898,0
20240312,133400,17796190,898,898,898,898,1500
20240312,133300,16449190,898,898,898,898,0
20240312,133200,16449190,898,898,898,898,0
20240312,133100,16449190,898,898,898,898,0
20240312,133000,16449190,898,898,898,898,0
20240312,132900,16449190,898,898,898,898,0
20240312,132800,16449190,898,898,898,898,0
20240312,132700,16449190,898,898,898,898,0
20240312,132600,16449190,898,898,898,898,0
20240312,132500,16449190,898,898,898,898,314
20240312,132400,16167218,898,898,898,898,0
20240312,132300,16167218,898,898,898,898,0
20240312,132200,16167218,898,898,898,898,0
20240312,132100,16167218,898,898,898,898,0
20240312,132000,16167218,898,898,898,898,299
20240312,131900,15898716,898,898,898,898,0
20240312,131800,15898716,898,898,898,898,0
20240312,131700,15898716,898,898,898,898,389
20240312,131600,15549394,898,898,898,898,0
20240312,131500,15549394,898,898,898,898,0
20240312,131400,15549394,898,898,898,898,0
20240312,131300,15549394,898,898,898,898,0
20240312,131200,15549394,898,898,898,898,0
20240312,131100,15549394,898,898,898,898,0
20240312,131000,15549394,898,898,898,898,0
20240312,130900,15549394,898,898,898,898,0
20240312,130800,15549394,898,898,898,898,0
20240312,130700,15549394,898,898,898,898,0
20240312,130600,15549394,898,898,898,898,0
20240312,130500,15549394,898,898,898,898,0
20240312,130400,15549394,898,898,898,898,0
20240312,130300,15549394,898,898,898,898,0
20240312,130200,15549394,898,898,898,898,19
20240312,130100,15532332,898,898,898,898,0
20240312,130000,15532332,898,901,901,898,284
20240312,125900,15276731,902,902,902,902,0
20240312,125800,15276731,902,902,902,902,0
20240312,125700,15276731,902,902,902,902,0
20240312,125600,15276731,902,902,902,902,0
20240312,125500,15276731,902,902,902,902,1
20240312,125400,15275829,903,903,903,903,0
20240312,125300,15275829,903,903,903,903,0
20240312,125200,15275829,903,903,903,903,0
20240312,125100,15275829,903,903,903,903,0
20240312,125000,15275829,903,903,903,903,0
20240312,124900,15275829,903,903,903,903,0
20240312,124800,15275829,903,903,903,903,0
20240312,124700,15275829,903,903,903,903,0
20240312,124600,15275829,903,903,903,903,0
20240312,124500,15275829,903,903,903,903,0
20240312,124400,15275829,903,903,903,903,0
20240312,124300,15275829,903,903,903,903,0
20240312,124200,15275829,903,903,903,903,0
20240312,124100,15275829,903,903,903,903,0
20240312,124000,15275829,903,903,903,903,0
20240312,123900,15275829,903,903,903,903,0
20240312,123800,15275829,903,903,903,903,0
20240312,123700,15275829,903,903,903,903,0
20240312,123600,15275829,903,903,903,903,194
20240312,123500,15100647,901,901,901,901,0
20240312,123400,15100647,901,901,901,901,0
20240312,123300,15100647,901,901,901,901,0
20240312,123200,15100647,901,901,901,901,1
20240312,123100,15099746,903,903,903,903,0
20240312,123000,15099746,903,903,903,903,0
20240312,122900,15099746,903,903,903,903,0
20240312,122800,15099746,903,903,903,903,0
20240312,122700,15099746,903,903,903,903,0
20240312,122600,15099746,903,903,903,903,0
20240312,122500,15099746,903,903,903,903,0
20240312,122400,15099746,903,903,903,903,0
20240312,122300,15099746,903,903,903,903,0
20240312,122200,15099746,903,903,903,903,0
20240312,122100,15099746,903,903,903,903,0
20240312,122000,15099746,903,903,903,903,0
20240312,121900,15099746,903,903,903,903,0
20240312,121800,15099746,903,903,903,903,0
20240312,121700,15099746,903,903,903,903,0
20240312,121600,15099746,903,903,903,903,0
20240312,121500,15099746,903,903,903,903,8
20240312,121400,15092522,900,900,900,900,0
20240312,121300,15092522,900,900,900,900,0
20240312,121200,15092522,900,900,900,900,0
20240312,121100,15092522,900,900,900,900,0
20240312,121000,15092522,900,900,900,900,0
20240312,120900,15092522,900,900,900,900,0
20240312,120800,15092522,900,900,900,900,0
20240312,120700,15092522,900,900,900,900,0
20240312,120600,15092522,900,900,900,900,0
20240312,120500,15092522,900,900,900,900,0
20240312,120400,15092522,900,900,900,900,0
20240312,120300,15092522,900,900,900,900,0
20240312,120200,15092522,900,900,900,900,0
20240312,120100,15092522,900,900,900,900,0
20240312,120000,15092522,900,900,900,900,223
20240312,115900,14891822,903,903,903,903,0
20240312,115800,14891822,903,903,903,903,0
20240312,115700,14891822,903,903,903,903,0
20240312,115600,14891822,903,903,903,903,0
20240312,115500,14891822,903,903,903,903,0
20240312,115400,14891822,903,903,903,903,0
20240312,115300,14891822,903,903,903,903,0
20240312,115200,14891822,903,903,903,903,0
20240312,115100,14891822,903,903,903,903,0
20240312,115000,14891822,903,903,903,903,0
20240312,114900,14891822,903,903,903,903,0
20240312,114800,14891822,903,903,903,903,0
20240312,114700,14891822,903,903,903,903,0
20240312,114600,14891822,903,903,903,903,0
20240312,114500,14891822,903,903,903,903,0
20240312,114400,14891822,903,903,903,903,0
20240312,114300,14891822,903,903,903,903,0
20240312,114200,14891822,903,903,903,903,0
20240312,114100,14891822,903,903,903,903,0
20240312,114000,14891822,903,903,903,903,0
20240312,113900,14891822,903,903,903,903,0
20240312,113800,14891822,903,903,903,903,44
20240312,113700,14852090,903,903,903,903,0
20240312,113600,14852090,903,903,903,903,0
20240312,113500,14852090,903,903,903,903,0
20240312,113400,14852090,903,903,903,903,0
20240312,113300,14852090,903,903,903,903,0
20240312,113200,14852090,903,903,903,903,0
20240312,113100,14852090,903,903,903,903,33
20240312,113000,14822291,903,903,903,903,0
20240312,112900,14822291,903,903,903,903,1515
20240312,112800,13454246,903,903,903,903,0
20240312,112700,13454246,903,903,903,903,0
20240312,112600,13454246,903,903,903,903,0
20240312,112500,13454246,903,903,903,903,0
20240312,112400,13454246,903,903,903,903,0
20240312,112300,13454246,903,903,903,903,12
20240312,112200,13443410,903,903,903,903,0
20240312,112100,13443410,903,903,903,903,0
20240312,112000,13443410,903,903,903,903,0
20240312,111900,13443410,903,903,903,903,0
20240312,111800,13443410,903,903,903,903,1
20240312,111700,13442507,898,898,898,898,380
20240312,111600,13101267,903,903,903,903,0
20240312,111500,13101267,903,903,903,903,12
20240312,111400,13090431,898,898,898,898,0
20240312,111300,13090431,898,898,898,898,0
20240312,111200,13090431,898,898,898,898,0
20240312,111100,13090431,898,900,900,898,1000
20240312,111000,12191611,900,900,900,900,0
20240312,110900,12191611,900,900,900,900,0
20240312,110800,12191611,900,901,901,900,2273
20240312,110700,10145878,904,904,904,904,0
20240312,110600,10145878,904,904,904,904,0
20240312,110500,10145878,904,904,904,904,0
20240312,110400,10145878,904,904,904,904,10
20240312,110300,10136838,904,904,904,904,0
20240312,110200,10136838,904,904,904,904,0
20240312,110100,10136838,904,904,904,904,0
20240312,110000,10136838,904,904,904,904,20
20240312,105900,10118758,901,901,901,901,0
20240312,105800,10118758,901,901,901,901,0
20240312,105700,10118758,901,901,901,901,0
20240312,105600,10118758,901,901,901,901,0
20240312,105500,10118758,901,901,901,901,0
20240312,105400,10118758,901,903,903,901,379
20240312,105300,9777121,903,903,903,903,0
20240312,105200,9777121,903,903,903,903,0
20240312,105100,9777121,903,903,903,903,0
20240312,105000,9777121,903,903,903,903,0
20240312,104900,9777121,903,903,903,903,4
20240312,104800,9773509,903,903,903,903,4
20240312,104700,9769897,903,903,903,903,4
20240312,104600,9766285,903,903,903,903,354
20240312,104500,9446623,903,903,903,903,0
20240312,104400,9446623,903,903,903,903,2
20240312,104300,9444817,903,903,903,903,4
20240312,104200,9441205,903,903,903,903,0
20240312,104100,9441205,903,903,903,903,0
20240312,104000,9441205,903,903,903,903,4
20240312,103900,9437593,903,903,903,903,0
20240312,103800,9437593,903,903,903,903,0
20240312,103700,9437593,903,903,903,903,0
20240312,103600,9437593,903,903,903,903,0
20240312,103500,9437593,903,903,903,903,0
20240312,103400,9437593,903,903,903,903,0
20240312,103300,9437593,903,903,903,903,0
20240312,103200,9437593,903,903,903,903,0
20240312,103100,9437593,903,903,903,903,0
20240312,103000,9437593,903,903,903,903,0
20240312,102900,9437593,903,903,903,903,0
20240312,102800,9437593,903,903,903,903,0
20240312,102700,9437593,903,903,903,903,0
20240312,102600,9437593,903,903,903,903,0
20240312,102500,9437593,903,903,903,903,0
20240312,102400,9437593,903,903,903,903,0
20240312,102300,9437593,903,903,903,903,0
20240312,102200,9437593,903,903,903,903,0
20240312,102100,9437593,903,903,903,903,0
20240312,102000,9437593,903,903,903,903,1
20240312,101900,9436690,903,903,903,903,2044
20240312,101800,7590958,911,911,911,911,0
20240312,101700,7590958,911,911,911,911,0
20240312,101600,7590958,911,911,911,911,0
20240312,101500,7590958,911,911,911,911,0
20240312,101400,7590958,911,911,911,911,0
20240312,101300,7590958,911,911,911,911,0
20240312,101200,7590958,911,911,911,911,0
20240312,101100,7590958,911,911,911,911,0
20240312,101000,7590958,911,911,911,911,0
20240312,100900,7590958,911,911,911,911,0
20240312,100800,7590958,911,911,911,911,0
20240312,100700,7590958,911,911,911,911,0
20240312,100600,7590958,911,911,911,911,0
20240312,100500,7590958,911,911,911,911,0
20240312,100400,7590958,911,911,911,911,3
20240312,100300,7588225,904,904,904,904,0
20240312,100200,7588225,904,904,904,904,0
20240312,100100,7588225,904,904,904,904,0
20240312,100000,7588225,904,904,904,904,0
20240312,095900,7588225,904,904,904,904,0
20240312,095800,7588225,904,904,904,904,0
20240312,095700,7588225,904,904,904,904,0
20240312,095600,7588225,904,904,904,904,0
20240312,095500,7588225,904,904,904,904,3
20240312,095400,7585513,904,904,904,904,0
20240312,095300,7585513,904,904,904,904,95
20240312,095200,7499633,904,904,904,904,0
20240312,095100,7499633,904,904,904,904,0
20240312,095000,7499633,904,904,904,904,0
20240312,094900,7499633,904,904,904,904,0
20240312,094800,7499633,904,904,904,904,0
20240312,094700,7499633,904,904,904,904,51
20240312,094600,7453529,911,911,911,911,0
20240312,094500,7453529,911,911,911,911,5
20240312,094400,7448974,904,904,904,904,0
20240312,094300,7448974,904,904,904,904,0
20240312,094200,7448974,904,904,904,904,0
20240312,094100,7448974,904,904,904,904,0
20240312,094000,7448974,904,904,904,904,0
20240312,093900,7448974,904,904,904,904,0
20240312,093800,7448974,904,904,904,904,0
20240312,093700,7448974,904,904,904,904,0
20240312,093600,7448974,904,904,904,904,0
20240312,093500,7448974,904,904,904,904,0
20240312,093400,7448974,904,904,904,904,0
20240312,093300,7448974,904,904,904,904,0
20240312,093200,7448974,904,904,904,904,0
20240312,093100,7448974,904,904,904,904,0
20240312,093000,7448974,904,904,904,904,84
20240312,092900,7373038,906,906,906,906,0
20240312,092800,7373038,906,906,906,906,0
20240312,092700,7373038,906,906,906,906,4
20240312,092600,7369414,906,906,906,906,0
20240312,092500,7369414,906,906,906,906,58
20240312,092400,7316866,906,906,906,906,0
20240312,092300,7316866,906,906,906,906,6
20240312,092200,7311430,904,904,904,904,0
20240312,092100,7311430,904,904,904,904,0
20240312,092000,7311430,904,904,904,904,0
20240312,091900,7311430,904,904,904,904,0
20240312,091800,7311430,904,904,904,904,0
20240312,091700,7311430,904,904,904,904,0
20240312,091600,7311430,904,908,908,904,110
20240312,091500,7211850,915,915,915,915,0
20240312,091400,7211850,915,914,915,914,15
20240312,091300,7198139,913,913,913,913,17
20240312,091200,7182618,913,913,913,913,372
20240312,091100,6842982,912,911,912,911,108
20240312,091000,6744488,911,911,911,911,5
20240312,090900,6739933,907,907,907,907,0
20240312,090800,6739933,907,905,907,905,200
20240312,090700,6558630,906,906,906,906,0
20240312,090600,6558630,906,906,906,906,0
20240312,090500,6558630,906,906,906,906,100
20240312,090400,6468030,906,906,906,906,0
20240312,090300,6468030,906,903,906,898,2517
20240312,090200,4200055,903,903,903,903,381
20240312,090100,3856012,898,898,898,898,0
20240312,090000,3856012,898,898,898,898,4294