KissMeData/033790/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191500,30000384,1321,1321,1321,1321,170
20240306,191400,30000384,1321,1321,1321,1321,0
20240306,191300,30000384,1321,1321,1321,1321,0
20240306,191200,30000384,1321,1321,1321,1321,0
20240306,191100,30000384,1321,1321,1321,1321,0
20240306,191000,30000384,1321,1321,1321,1321,0
20240306,190900,30000384,1321,1321,1321,1321,0
20240306,190800,30000384,1321,1321,1321,1321,0
20240306,190700,30000384,1321,1321,1321,1321,0
20240306,190600,30000384,1321,1321,1321,1321,0
20240306,190500,30000384,1321,1321,1321,1321,0
20240306,190400,30000384,1321,1321,1321,1321,0
20240306,190300,30000384,1321,1321,1321,1321,0
20240306,190200,30000384,1321,1321,1321,1321,0
20240306,190100,30000384,1321,1321,1321,1321,0
20240306,190000,30000384,1321,1321,1321,1321,0
20240306,185900,30000384,1321,1321,1321,1321,0
20240306,185800,30000384,1321,1321,1321,1321,0
20240306,185700,30000384,1321,1321,1321,1321,0
20240306,185600,30000384,1321,1321,1321,1321,0
20240306,185500,30000384,1321,1321,1321,1321,0
20240306,185400,30000384,1321,1321,1321,1321,0
20240306,185300,30000384,1321,1321,1321,1321,0
20240306,185200,30000384,1321,1321,1321,1321,0
20240306,185100,30000384,1321,1321,1321,1321,0
20240306,185000,30000384,1321,1321,1321,1321,0
20240306,184900,30000384,1321,1321,1321,1321,0
20240306,184800,30000384,1321,1321,1321,1321,0
20240306,184700,30000384,1321,1321,1321,1321,0
20240306,184600,30000384,1321,1321,1321,1321,0
20240306,184500,30000384,1321,1321,1321,1321,170
20240306,184400,30000384,1321,1321,1321,1321,0
20240306,184300,30000384,1321,1321,1321,1321,0
20240306,184200,30000384,1321,1321,1321,1321,0
20240306,184100,30000384,1321,1321,1321,1321,0
20240306,184000,30000384,1321,1321,1321,1321,0
20240306,183900,30000384,1321,1321,1321,1321,0
20240306,183800,30000384,1321,1321,1321,1321,0
20240306,183700,30000384,1321,1321,1321,1321,0
20240306,183600,30000384,1321,1321,1321,1321,0
20240306,183500,30000384,1321,1321,1321,1321,0
20240306,183400,30000384,1321,1321,1321,1321,0
20240306,183300,30000384,1321,1321,1321,1321,0
20240306,183200,30000384,1321,1321,1321,1321,0
20240306,183100,30000384,1321,1321,1321,1321,0
20240306,183000,30000384,1321,1321,1321,1321,0
20240306,182900,30000384,1321,1321,1321,1321,0
20240306,182800,30000384,1321,1321,1321,1321,0
20240306,182700,30000384,1321,1321,1321,1321,0
20240306,182600,30000384,1321,1321,1321,1321,0
20240306,182500,30000384,1321,1321,1321,1321,0
20240306,182400,30000384,1321,1321,1321,1321,0
20240306,182300,30000384,1321,1321,1321,1321,0
20240306,182200,30000384,1321,1321,1321,1321,0
20240306,182100,30000384,1321,1321,1321,1321,0
20240306,182000,30000384,1321,1321,1321,1321,0
20240306,181900,30000384,1321,1321,1321,1321,0
20240306,181800,30000384,1321,1321,1321,1321,0
20240306,181700,30000384,1321,1321,1321,1321,0
20240306,181600,30000384,1321,1321,1321,1321,0
20240306,181500,30000384,1321,1321,1321,1321,170
20240306,181400,30000384,1321,1321,1321,1321,0
20240306,181300,30000384,1321,1321,1321,1321,0
20240306,181200,30000384,1321,1321,1321,1321,0
20240306,181100,30000384,1321,1321,1321,1321,0
20240306,181000,30000384,1321,1321,1321,1321,0
20240306,180900,30000384,1321,1321,1321,1321,0
20240306,180800,30000384,1321,1321,1321,1321,0
20240306,180700,30000384,1321,1321,1321,1321,0
20240306,180600,30000384,1321,1321,1321,1321,0
20240306,180500,30000384,1321,1321,1321,1321,0
20240306,180400,30000384,1321,1321,1321,1321,0
20240306,180300,30000384,1321,1321,1321,1321,0
20240306,180200,30000384,1321,1321,1321,1321,0
20240306,180100,30000384,1321,1321,1321,1321,0
20240306,180000,30000384,1321,1321,1321,1321,0
20240306,175900,30000384,1321,1321,1321,1321,0
20240306,175800,30000384,1321,1321,1321,1321,0
20240306,175700,30000384,1321,1321,1321,1321,0
20240306,175600,30000384,1321,1321,1321,1321,0
20240306,175500,30000384,1321,1321,1321,1321,0
20240306,175400,30000384,1321,1321,1321,1321,0
20240306,175300,30000384,1321,1321,1321,1321,0
20240306,175200,30000384,1321,1321,1321,1321,0
20240306,175100,30000384,1321,1321,1321,1321,0
20240306,175000,30000384,1321,1321,1321,1321,0
20240306,174900,30000384,1321,1321,1321,1321,0
20240306,174800,30000384,1321,1321,1321,1321,0
20240306,174700,30000384,1321,1321,1321,1321,0
20240306,174600,30000384,1321,1321,1321,1321,0
20240306,174500,30000384,1321,1321,1321,1321,170
20240306,174400,30000384,1321,1321,1321,1321,0
20240306,174300,30000384,1321,1321,1321,1321,0
20240306,174200,30000384,1321,1321,1321,1321,0
20240306,174100,30000384,1321,1321,1321,1321,0
20240306,174000,30000384,1321,1321,1321,1321,0
20240306,173900,30000384,1321,1321,1321,1321,0
20240306,173800,30000384,1321,1321,1321,1321,0
20240306,173700,30000384,1321,1321,1321,1321,0
20240306,173600,30000384,1321,1321,1321,1321,0
20240306,173500,30000384,1321,1321,1321,1321,0
20240306,173400,30000384,1321,1321,1321,1321,0
20240306,173300,30000384,1321,1321,1321,1321,0
20240306,173200,30000384,1321,1321,1321,1321,0
20240306,173100,30000384,1321,1321,1321,1321,0
20240306,173000,30000384,1321,1321,1321,1321,0
20240306,172900,30000384,1321,1321,1321,1321,0
20240306,172800,30000384,1321,1321,1321,1321,0
20240306,172700,30000384,1321,1321,1321,1321,0
20240306,172600,30000384,1321,1321,1321,1321,0
20240306,172500,30000384,1321,1321,1321,1321,0
20240306,172400,30000384,1321,1321,1321,1321,0
20240306,172300,30000384,1321,1321,1321,1321,0
20240306,172200,30000384,1321,1321,1321,1321,0
20240306,172100,30000384,1321,1321,1321,1321,0
20240306,172000,30000384,1321,1321,1321,1321,0
20240306,171900,30000384,1321,1321,1321,1321,0
20240306,171800,30000384,1321,1321,1321,1321,0
20240306,171700,30000384,1321,1321,1321,1321,0
20240306,171600,30000384,1321,1321,1321,1321,0
20240306,171500,30000384,1321,1321,1321,1321,170
20240306,171400,30000384,1321,1321,1321,1321,0
20240306,171300,30000384,1321,1321,1321,1321,0
20240306,171200,30000384,1321,1321,1321,1321,0
20240306,171100,30000384,1321,1321,1321,1321,0
20240306,171000,30000384,1321,1321,1321,1321,0
20240306,170900,30000384,1321,1321,1321,1321,0
20240306,170800,30000384,1321,1321,1321,1321,0
20240306,170700,30000384,1321,1321,1321,1321,0
20240306,170600,30000384,1321,1321,1321,1321,0
20240306,170500,30000384,1321,1321,1321,1321,0
20240306,170400,30000384,1321,1321,1321,1321,0
20240306,170300,30000384,1321,1321,1321,1321,0
20240306,170200,30000384,1321,1321,1321,1321,0
20240306,170100,30000384,1321,1321,1321,1321,0
20240306,170000,30000384,1321,1321,1321,1321,0
20240306,165900,30000384,1321,1321,1321,1321,0
20240306,165800,30000384,1321,1321,1321,1321,0
20240306,165700,30000384,1321,1321,1321,1321,0
20240306,165600,30000384,1321,1321,1321,1321,0
20240306,165500,30000384,1321,1321,1321,1321,0
20240306,165400,30000384,1321,1321,1321,1321,0
20240306,165300,30000384,1321,1321,1321,1321,0
20240306,165200,30000384,1321,1321,1321,1321,0
20240306,165100,30000384,1321,1321,1321,1321,0
20240306,165000,30000384,1321,1321,1321,1321,0
20240306,164900,30000384,1321,1321,1321,1321,0
20240306,164800,30000384,1321,1321,1321,1321,0
20240306,164700,30000384,1321,1321,1321,1321,0
20240306,164600,30000384,1321,1321,1321,1321,0
20240306,164500,30000384,1321,1321,1321,1321,170
20240306,164400,30000384,1321,1321,1321,1321,0
20240306,164300,30000384,1321,1321,1321,1321,0
20240306,164200,30000384,1321,1321,1321,1321,0
20240306,164100,30000384,1321,1321,1321,1321,0
20240306,164000,30000384,1321,1321,1321,1321,0
20240306,163900,30000384,1321,1321,1321,1321,0
20240306,163800,30000384,1321,1321,1321,1321,0
20240306,163700,30000384,1321,1321,1321,1321,0
20240306,163600,30000384,1321,1321,1321,1321,0
20240306,163500,30000384,1321,1321,1321,1321,0
20240306,163400,30000384,1321,1321,1321,1321,0
20240306,163300,30000384,1321,1321,1321,1321,0
20240306,163200,30000384,1321,1321,1321,1321,0
20240306,163100,30000384,1321,1321,1321,1321,0
20240306,163000,30000384,1321,1321,1321,1321,0
20240306,162900,30000384,1321,1321,1321,1321,0
20240306,162800,30000384,1321,1321,1321,1321,0
20240306,162700,30000384,1321,1321,1321,1321,0
20240306,162600,30000384,1321,1321,1321,1321,0
20240306,162500,30000384,1321,1321,1321,1321,0
20240306,162400,30000384,1321,1321,1321,1321,0
20240306,162300,30000384,1321,1321,1321,1321,0
20240306,162200,30000384,1321,1321,1321,1321,0
20240306,162100,30000384,1321,1321,1321,1321,0
20240306,162000,30000384,1321,1321,1321,1321,0
20240306,161900,30000384,1321,1321,1321,1321,0
20240306,161800,30000384,1321,1321,1321,1321,0
20240306,161700,30000384,1321,1321,1321,1321,0
20240306,161600,30000384,1321,1321,1321,1321,0
20240306,161500,30000384,1321,1321,1321,1321,170
20240306,161400,30000384,1321,1321,1321,1321,0
20240306,161300,30000384,1321,1321,1321,1321,0
20240306,161200,30000384,1321,1321,1321,1321,0
20240306,161100,30000384,1321,1321,1321,1321,0
20240306,161000,30000384,1321,1321,1321,1321,0
20240306,160900,30000384,1321,1321,1321,1321,0
20240306,160800,30000384,1321,1321,1321,1321,0
20240306,160700,30000384,1321,1321,1321,1321,0
20240306,160600,30000384,1321,1321,1321,1321,0
20240306,160500,30000384,1321,1321,1321,1321,0
20240306,160400,30000384,1321,1321,1321,1321,0
20240306,160300,30000384,1321,1321,1321,1321,0
20240306,160200,30000384,1321,1321,1321,1321,0
20240306,160100,30000384,1321,1321,1321,1321,0
20240306,160000,30000384,1321,1321,1321,1321,0
20240306,155900,30000384,1321,1321,1321,1321,0
20240306,155800,30000384,1321,1321,1321,1321,0
20240306,155700,30000384,1321,1321,1321,1321,0
20240306,155600,30000384,1321,1321,1321,1321,0
20240306,155500,30000384,1321,1321,1321,1321,0
20240306,155400,30000384,1321,1321,1321,1321,0
20240306,155300,30000384,1321,1321,1321,1321,0
20240306,155200,30000384,1321,1321,1321,1321,0
20240306,155100,30000384,1321,1321,1321,1321,0
20240306,155000,30000384,1321,1321,1321,1321,0
20240306,154900,30000384,1321,1321,1321,1321,0
20240306,154800,30000384,1321,1321,1321,1321,0
20240306,154700,30000384,1321,1321,1321,1321,0
20240306,154600,30000384,1321,1321,1321,1321,0
20240306,154500,30000384,1321,1321,1321,1321,170
20240306,154400,30000384,1321,1321,1321,1321,0
20240306,154300,30000384,1321,1321,1321,1321,0
20240306,154200,30000384,1321,1321,1321,1321,0
20240306,154100,30000384,1321,1321,1321,1321,0
20240306,154000,30000384,1321,1321,1321,1321,0
20240306,153900,30000384,1321,1321,1321,1321,0
20240306,153800,30000384,1321,1321,1321,1321,0
20240306,153700,30000384,1321,1321,1321,1321,0
20240306,153600,30000384,1321,1321,1321,1321,0
20240306,153500,30000384,1321,1321,1321,1321,0
20240306,153400,30000384,1321,1321,1321,1321,0
20240306,153300,30000384,1321,1321,1321,1321,0
20240306,153200,30000384,1321,1321,1321,1321,0
20240306,153100,30000384,1321,1321,1321,1321,0
20240306,153000,30000384,1321,1321,1321,1321,170
20240306,152900,29775814,1306,1306,1306,1306,0
20240306,152800,29775814,1306,1306,1306,1306,0
20240306,152700,29775814,1306,1306,1306,1306,0
20240306,152600,29775814,1306,1306,1306,1306,0
20240306,152500,29775814,1306,1306,1306,1306,0
20240306,152400,29775814,1306,1306,1306,1306,0
20240306,152300,29775814,1306,1306,1306,1306,0
20240306,152200,29775814,1306,1306,1306,1306,0
20240306,152100,29775814,1306,1306,1306,1306,0
20240306,152000,29775814,1306,1306,1306,1306,0
20240306,151900,29775814,1306,1306,1306,1305,1007
20240306,151800,28461323,1319,1319,1319,1319,0
20240306,151700,28461323,1319,1319,1319,1319,0
20240306,151600,28461323,1319,1319,1319,1319,0
20240306,151500,28461323,1319,1319,1319,1319,0
20240306,151400,28461323,1319,1319,1319,1319,9
20240306,151300,28449452,1319,1319,1319,1319,0
20240306,151200,28449452,1319,1319,1319,1319,1
20240306,151100,28448133,1319,1319,1319,1319,0
20240306,151000,28448133,1319,1319,1319,1319,0
20240306,150900,28448133,1319,1319,1319,1319,0
20240306,150800,28448133,1319,1319,1319,1319,0
20240306,150700,28448133,1319,1319,1319,1319,1
20240306,150600,28446814,1306,1311,1311,1306,824
20240306,150500,27369801,1320,1320,1320,1320,0
20240306,150400,27369801,1320,1320,1320,1320,0
20240306,150300,27369801,1320,1320,1320,1320,0
20240306,150200,27369801,1320,1318,1320,1318,20
20240306,150100,27343433,1310,1310,1310,1310,0
20240306,150000,27343433,1310,1311,1311,1310,149
20240306,145900,27148232,1318,1318,1318,1318,0
20240306,145800,27148232,1318,1318,1318,1318,0
20240306,145700,27148232,1318,1318,1318,1318,0
20240306,145600,27148232,1318,1318,1318,1318,1
20240306,145500,27146914,1318,1318,1318,1318,0
20240306,145400,27146914,1318,1318,1318,1318,0
20240306,145300,27146914,1318,1318,1318,1318,5
20240306,145200,27140324,1317,1316,1317,1316,91
20240306,145100,27020566,1323,1323,1323,1323,0
20240306,145000,27020566,1323,1323,1323,1323,0
20240306,144900,27020566,1323,1323,1323,1323,0
20240306,144800,27020566,1323,1323,1323,1323,0
20240306,144700,27020566,1323,1323,1323,1323,0
20240306,144600,27020566,1323,1323,1323,1323,0
20240306,144500,27020566,1323,1323,1323,1323,0
20240306,144400,27020566,1323,1323,1323,1323,0
20240306,144300,27020566,1323,1323,1323,1323,0
20240306,144200,27020566,1323,1323,1323,1323,0
20240306,144100,27020566,1323,1323,1323,1323,0
20240306,144000,27020566,1323,1323,1323,1323,0
20240306,143900,27020566,1323,1323,1323,1323,0
20240306,143800,27020566,1323,1323,1323,1323,0
20240306,143700,27020566,1323,1323,1323,1323,0
20240306,143600,27020566,1323,1323,1323,1323,0
20240306,143500,27020566,1323,1323,1323,1323,0
20240306,143400,27020566,1323,1323,1323,1323,0
20240306,143300,27020566,1323,1323,1323,1323,0
20240306,143200,27020566,1323,1323,1323,1323,0
20240306,143100,27020566,1323,1323,1323,1323,0
20240306,143000,27020566,1323,1323,1323,1323,0
20240306,142900,27020566,1323,1323,1323,1323,0
20240306,142800,27020566,1323,1323,1323,1323,0
20240306,142700,27020566,1323,1323,1323,1323,0
20240306,142600,27020566,1323,1323,1323,1323,0
20240306,142500,27020566,1323,1323,1323,1323,0
20240306,142400,27020566,1323,1323,1323,1323,0
20240306,142300,27020566,1323,1323,1323,1323,0
20240306,142200,27020566,1323,1323,1323,1323,0
20240306,142100,27020566,1323,1323,1323,1323,0
20240306,142000,27020566,1323,1323,1323,1323,0
20240306,141900,27020566,1323,1323,1323,1323,0
20240306,141800,27020566,1323,1323,1323,1323,0
20240306,141700,27020566,1323,1323,1323,1323,0
20240306,141600,27020566,1323,1323,1323,1323,0
20240306,141500,27020566,1323,1323,1323,1323,0
20240306,141400,27020566,1323,1323,1323,1323,1
20240306,141300,27019243,1325,1325,1325,1325,0
20240306,141200,27019243,1325,1325,1325,1325,0
20240306,141100,27019243,1325,1325,1325,1325,0
20240306,141000,27019243,1325,1325,1325,1325,0
20240306,140900,27019243,1325,1325,1325,1325,0
20240306,140800,27019243,1325,1325,1325,1325,0
20240306,140700,27019243,1325,1325,1325,1325,0
20240306,140600,27019243,1325,1325,1325,1325,0
20240306,140500,27019243,1325,1325,1325,1325,0
20240306,140400,27019243,1325,1325,1325,1325,0
20240306,140300,27019243,1325,1325,1325,1325,0
20240306,140200,27019243,1325,1325,1325,1325,0
20240306,140100,27019243,1325,1325,1325,1325,0
20240306,140000,27019243,1325,1325,1325,1325,0
20240306,135900,27019243,1325,1323,1325,1323,100
20240306,135800,26886793,1310,1310,1310,1310,0
20240306,135700,26886793,1310,1310,1310,1310,111
20240306,135600,26741383,1311,1311,1311,1311,281
20240306,135500,26372992,1310,1310,1310,1310,0
20240306,135400,26372992,1310,1310,1310,1310,0
20240306,135300,26372992,1310,1310,1310,1310,0
20240306,135200,26372992,1310,1310,1310,1310,0
20240306,135100,26372992,1310,1310,1310,1310,0
20240306,135000,26372992,1310,1310,1310,1310,0
20240306,134900,26372992,1310,1310,1310,1310,0
20240306,134800,26372992,1310,1310,1310,1310,106
20240306,134700,26234132,1310,1314,1314,1310,1554
20240306,134600,24197928,1314,1314,1314,1314,2
20240306,134500,24195300,1314,1314,1314,1314,5
20240306,134400,24188730,1314,1315,1315,1314,78
20240306,134300,24086162,1324,1324,1324,1324,0
20240306,134200,24086162,1324,1324,1324,1324,0
20240306,134100,24086162,1324,1324,1324,1324,0
20240306,134000,24086162,1324,1324,1324,1324,0
20240306,133900,24086162,1324,1324,1324,1324,0
20240306,133800,24086162,1324,1324,1324,1324,0
20240306,133700,24086162,1324,1324,1324,1324,0
20240306,133600,24086162,1324,1324,1324,1324,0
20240306,133500,24086162,1324,1324,1324,1324,0
20240306,133400,24086162,1324,1324,1324,1324,0
20240306,133300,24086162,1324,1324,1324,1324,0
20240306,133200,24086162,1324,1324,1324,1324,0
20240306,133100,24086162,1324,1324,1324,1324,34
20240306,133000,24041146,1325,1325,1325,1325,0
20240306,132900,24041146,1325,1325,1325,1325,0
20240306,132800,24041146,1325,1325,1325,1325,0
20240306,132700,24041146,1325,1325,1325,1325,0
20240306,132600,24041146,1325,1325,1325,1325,0
20240306,132500,24041146,1325,1325,1325,1325,0
20240306,132400,24041146,1325,1325,1325,1325,0
20240306,132300,24041146,1325,1325,1325,1325,0
20240306,132200,24041146,1325,1325,1325,1325,0
20240306,132100,24041146,1325,1325,1325,1325,0
20240306,132000,24041146,1325,1325,1325,1325,0
20240306,131900,24041146,1325,1325,1325,1325,0
20240306,131800,24041146,1325,1325,1325,1325,0
20240306,131700,24041146,1325,1325,1325,1325,0
20240306,131600,24041146,1325,1325,1325,1325,0
20240306,131500,24041146,1325,1325,1325,1325,0
20240306,131400,24041146,1325,1325,1325,1325,0
20240306,131300,24041146,1325,1325,1325,1325,0
20240306,131200,24041146,1325,1325,1325,1325,0
20240306,131100,24041146,1325,1325,1325,1325,0
20240306,131000,24041146,1325,1325,1325,1325,0
20240306,130900,24041146,1325,1325,1325,1325,0
20240306,130800,24041146,1325,1325,1325,1325,0
20240306,130700,24041146,1325,1325,1325,1325,0
20240306,130600,24041146,1325,1325,1325,1325,0
20240306,130500,24041146,1325,1325,1325,1325,0
20240306,130400,24041146,1325,1325,1325,1325,0
20240306,130300,24041146,1325,1325,1325,1325,0
20240306,130200,24041146,1325,1325,1325,1325,0
20240306,130100,24041146,1325,1325,1325,1325,0
20240306,130000,24041146,1325,1325,1325,1325,0
20240306,125900,24041146,1325,1324,1325,1324,5
20240306,125800,24034524,1315,1315,1315,1315,0
20240306,125700,24034524,1315,1315,1315,1315,0
20240306,125600,24034524,1315,1315,1315,1315,0
20240306,125500,24034524,1315,1315,1315,1315,0
20240306,125400,24034524,1315,1315,1315,1315,0
20240306,125300,24034524,1315,1315,1315,1315,0
20240306,125200,24034524,1315,1315,1315,1315,0
20240306,125100,24034524,1315,1315,1315,1315,0
20240306,125000,24034524,1315,1315,1315,1315,0
20240306,124900,24034524,1315,1315,1315,1315,766
20240306,124800,23027234,1315,1315,1315,1315,0
20240306,124700,23027234,1315,1315,1315,1315,0
20240306,124600,23027234,1315,1315,1315,1315,0
20240306,124500,23027234,1315,1315,1315,1315,0
20240306,124400,23027234,1315,1315,1315,1315,1501
20240306,124300,21053419,1315,1315,1315,1315,0
20240306,124200,21053419,1315,1315,1315,1315,0
20240306,124100,21053419,1315,1315,1315,1315,0
20240306,124000,21053419,1315,1315,1315,1315,0
20240306,123900,21053419,1315,1315,1315,1315,0
20240306,123800,21053419,1315,1315,1315,1315,0
20240306,123700,21053419,1315,1315,1315,1315,0
20240306,123600,21053419,1315,1315,1315,1315,0
20240306,123500,21053419,1315,1315,1315,1315,0
20240306,123400,21053419,1315,1315,1315,1315,0
20240306,123300,21053419,1315,1315,1315,1315,0
20240306,123200,21053419,1315,1315,1315,1315,0
20240306,123100,21053419,1315,1315,1315,1315,0
20240306,123000,21053419,1315,1315,1315,1315,0
20240306,122900,21053419,1315,1315,1315,1315,0
20240306,122800,21053419,1315,1315,1315,1315,3
20240306,122700,21049474,1327,1327,1327,1327,0
20240306,122600,21049474,1327,1327,1327,1327,0
20240306,122500,21049474,1327,1327,1327,1327,0
20240306,122400,21049474,1327,1327,1327,1327,0
20240306,122300,21049474,1327,1327,1327,1327,0
20240306,122200,21049474,1327,1327,1327,1327,0
20240306,122100,21049474,1327,1327,1327,1327,0
20240306,122000,21049474,1327,1327,1327,1327,0
20240306,121900,21049474,1327,1327,1327,1327,0
20240306,121800,21049474,1327,1327,1327,1327,0
20240306,121700,21049474,1327,1327,1327,1327,0
20240306,121600,21049474,1327,1327,1327,1327,0
20240306,121500,21049474,1327,1327,1327,1327,0
20240306,121400,21049474,1327,1327,1327,1327,0
20240306,121300,21049474,1327,1327,1327,1327,0
20240306,121200,21049474,1327,1327,1327,1327,0
20240306,121100,21049474,1327,1327,1327,1327,0
20240306,121000,21049474,1327,1327,1327,1327,0
20240306,120900,21049474,1327,1327,1327,1327,0
20240306,120800,21049474,1327,1327,1327,1327,0
20240306,120700,21049474,1327,1327,1327,1327,0
20240306,120600,21049474,1327,1327,1327,1327,0
20240306,120500,21049474,1327,1327,1327,1327,0
20240306,120400,21049474,1327,1327,1327,1327,0
20240306,120300,21049474,1327,1327,1327,1327,0
20240306,120200,21049474,1327,1327,1327,1327,0
20240306,120100,21049474,1327,1327,1327,1327,0
20240306,120000,21049474,1327,1327,1327,1327,0
20240306,115900,21049474,1327,1315,1327,1315,4
20240306,115800,21044202,1315,1315,1315,1315,0
20240306,115700,21044202,1315,1315,1315,1315,3
20240306,115600,21040257,1317,1317,1317,1317,0
20240306,115500,21040257,1317,1317,1317,1317,0
20240306,115400,21040257,1317,1317,1317,1317,3
20240306,115300,21036306,1319,1319,1319,1319,0
20240306,115200,21036306,1319,1319,1319,1319,0
20240306,115100,21036306,1319,1319,1319,1319,6
20240306,115000,21028392,1319,1319,1319,1319,13
20240306,114900,21011245,1319,1319,1319,1319,360
20240306,114800,20536405,1319,1319,1319,1319,0
20240306,114700,20536405,1319,1319,1319,1319,0
20240306,114600,20536405,1319,1319,1319,1319,0
20240306,114500,20536405,1319,1319,1319,1319,0
20240306,114400,20536405,1319,1319,1319,1319,0
20240306,114300,20536405,1319,1319,1319,1319,0
20240306,114200,20536405,1319,1319,1319,1319,28
20240306,114100,20499473,1319,1319,1319,1319,0
20240306,114000,20499473,1319,1319,1319,1319,0
20240306,113900,20499473,1319,1319,1319,1319,0
20240306,113800,20499473,1319,1319,1319,1319,0
20240306,113700,20499473,1319,1319,1319,1319,0
20240306,113600,20499473,1319,1319,1319,1319,0
20240306,113500,20499473,1319,1319,1319,1319,0
20240306,113400,20499473,1319,1319,1319,1319,0
20240306,113300,20499473,1319,1319,1319,1319,0
20240306,113200,20499473,1319,1319,1319,1319,0
20240306,113100,20499473,1319,1321,1321,1319,705
20240306,113000,19569277,1326,1326,1326,1326,0
20240306,112900,19569277,1326,1326,1326,1326,0
20240306,112800,19569277,1326,1326,1326,1326,0
20240306,112700,19569277,1326,1326,1326,1326,0
20240306,112600,19569277,1326,1326,1326,1326,0
20240306,112500,19569277,1326,1326,1326,1326,0
20240306,112400,19569277,1326,1326,1326,1326,0
20240306,112300,19569277,1326,1326,1326,1326,0
20240306,112200,19569277,1326,1326,1326,1326,0
20240306,112100,19569277,1326,1326,1326,1326,0
20240306,112000,19569277,1326,1326,1326,1326,0
20240306,111900,19569277,1326,1326,1326,1326,0
20240306,111800,19569277,1326,1326,1326,1326,0
20240306,111700,19569277,1326,1326,1326,1326,0
20240306,111600,19569277,1326,1327,1327,1326,291
20240306,111500,19183130,1340,1340,1340,1340,0
20240306,111400,19183130,1340,1340,1340,1340,0
20240306,111300,19183130,1340,1340,1340,1340,0
20240306,111200,19183130,1340,1340,1340,1340,0
20240306,111100,19183130,1340,1340,1340,1340,0
20240306,111000,19183130,1340,1340,1340,1340,0
20240306,110900,19183130,1340,1340,1340,1340,0
20240306,110800,19183130,1340,1340,1340,1340,0
20240306,110700,19183130,1340,1340,1340,1340,0
20240306,110600,19183130,1340,1340,1340,1340,0
20240306,110500,19183130,1340,1340,1340,1340,0
20240306,110400,19183130,1340,1340,1340,1340,0
20240306,110300,19183130,1340,1340,1340,1340,0
20240306,110200,19183130,1340,1340,1340,1340,0
20240306,110100,19183130,1340,1340,1340,1340,0
20240306,110000,19183130,1340,1340,1340,1340,0
20240306,105900,19183130,1340,1340,1340,1340,0
20240306,105800,19183130,1340,1340,1340,1340,0
20240306,105700,19183130,1340,1340,1340,1340,0
20240306,105600,19183130,1340,1340,1340,1340,0
20240306,105500,19183130,1340,1340,1340,1340,0
20240306,105400,19183130,1340,1340,1340,1340,0
20240306,105300,19183130,1340,1340,1340,1340,0
20240306,105200,19183130,1340,1340,1340,1340,0
20240306,105100,19183130,1340,1340,1340,1340,0
20240306,105000,19183130,1340,1340,1340,1340,0
20240306,104900,19183130,1340,1340,1340,1340,0
20240306,104800,19183130,1340,1340,1340,1340,0
20240306,104700,19183130,1340,1340,1340,1340,10
20240306,104600,19169730,1340,1340,1340,1340,0
20240306,104500,19169730,1340,1340,1340,1340,3
20240306,104400,19165710,1340,1340,1340,1340,0
20240306,104300,19165710,1340,1335,1340,1335,184
20240306,104200,18919155,1333,1333,1333,1333,0
20240306,104100,18919155,1333,1333,1333,1333,129
20240306,104000,18747198,1332,1332,1332,1332,4
20240306,103900,18741870,1332,1333,1333,1332,107
20240306,103800,18599242,1333,1333,1333,1333,0
20240306,103700,18599242,1333,1333,1333,1333,0
20240306,103600,18599242,1333,1333,1333,1333,0
20240306,103500,18599242,1333,1333,1333,1333,0
20240306,103400,18599242,1333,1333,1333,1333,0
20240306,103300,18599242,1333,1333,1333,1333,0
20240306,103200,18599242,1333,1333,1333,1333,0
20240306,103100,18599242,1333,1333,1333,1333,0
20240306,103000,18599242,1333,1333,1333,1333,0
20240306,102900,18599242,1333,1333,1333,1333,0
20240306,102800,18599242,1333,1333,1333,1333,0
20240306,102700,18599242,1333,1333,1333,1333,0
20240306,102600,18599242,1333,1333,1333,1333,0
20240306,102500,18599242,1333,1333,1333,1333,0
20240306,102400,18599242,1333,1333,1333,1333,0
20240306,102300,18599242,1333,1333,1333,1333,0
20240306,102200,18599242,1333,1333,1333,1333,10
20240306,102100,18585912,1330,1329,1330,1329,100
20240306,102000,18452971,1316,1316,1316,1316,0
20240306,101900,18452971,1316,1316,1316,1316,0
20240306,101800,18452971,1316,1316,1316,1316,0
20240306,101700,18452971,1316,1316,1316,1316,0
20240306,101600,18452971,1316,1316,1316,1316,0
20240306,101500,18452971,1316,1316,1316,1316,0
20240306,101400,18452971,1316,1316,1316,1316,0
20240306,101300,18452971,1316,1316,1316,1316,193
20240306,101200,18198983,1310,1310,1310,1310,0
20240306,101100,18198983,1310,1319,1319,1310,1333
20240306,101000,16451020,1320,1320,1320,1320,0
20240306,100900,16451020,1320,1319,1320,1319,196
20240306,100800,16192454,1319,1319,1319,1319,10
20240306,100700,16179264,1319,1312,1319,1311,286
20240306,100600,15803603,1311,1311,1311,1311,0
20240306,100500,15803603,1311,1311,1311,1311,0
20240306,100400,15803603,1311,1311,1311,1311,0
20240306,100300,15803603,1311,1323,1323,1311,136
20240306,100200,15625247,1333,1333,1333,1333,0
20240306,100100,15625247,1333,1333,1333,1333,0
20240306,100000,15625247,1333,1333,1333,1333,0
20240306,095900,15625247,1333,1333,1333,1333,0
20240306,095800,15625247,1333,1333,1333,1333,0
20240306,095700,15625247,1333,1333,1333,1333,0
20240306,095600,15625247,1333,1333,1333,1333,0
20240306,095500,15625247,1333,1333,1333,1333,0
20240306,095400,15625247,1333,1333,1333,1333,0
20240306,095300,15625247,1333,1333,1333,1333,0
20240306,095200,15625247,1333,1333,1333,1333,0
20240306,095100,15625247,1333,1333,1333,1333,0
20240306,095000,15625247,1333,1333,1333,1333,0
20240306,094900,15625247,1333,1333,1333,1333,0
20240306,094800,15625247,1333,1333,1333,1333,0
20240306,094700,15625247,1333,1333,1333,1333,9
20240306,094600,15613250,1325,1325,1325,1325,334
20240306,094500,15170700,1325,1325,1325,1325,0
20240306,094400,15170700,1325,1325,1325,1325,0
20240306,094300,15170700,1325,1325,1325,1325,0
20240306,094200,15170700,1325,1325,1325,1325,0
20240306,094100,15170700,1325,1317,1325,1317,5500
20240306,094000,7912422,1317,1317,1317,1317,1
20240306,093900,7911105,1317,1317,1317,1317,0
20240306,093800,7911105,1317,1317,1317,1317,0
20240306,093700,7911105,1317,1317,1317,1317,0
20240306,093600,7911105,1317,1317,1317,1317,0
20240306,093500,7911105,1317,1317,1317,1317,1
20240306,093400,7909788,1314,1314,1314,1314,0
20240306,093300,7909788,1314,1314,1314,1314,0
20240306,093200,7909788,1314,1314,1314,1314,0
20240306,093100,7909788,1314,1314,1314,1314,0
20240306,093000,7909788,1314,1314,1314,1314,0
20240306,092900,7909788,1314,1314,1314,1314,0
20240306,092800,7909788,1314,1314,1314,1314,0
20240306,092700,7909788,1314,1314,1314,1314,0
20240306,092600,7909788,1314,1314,1314,1314,0
20240306,092500,7909788,1314,1314,1314,1314,0
20240306,092400,7909788,1314,1314,1314,1314,0
20240306,092300,7909788,1314,1314,1314,1314,0
20240306,092200,7909788,1314,1314,1314,1314,0
20240306,092100,7909788,1314,1314,1314,1314,0
20240306,092000,7909788,1314,1314,1314,1314,0
20240306,091900,7909788,1314,1314,1314,1314,0
20240306,091800,7909788,1314,1314,1314,1314,0
20240306,091700,7909788,1314,1314,1314,1314,0
20240306,091600,7909788,1314,1314,1314,1314,0
20240306,091500,7909788,1314,1314,1314,1314,0
20240306,091400,7909788,1314,1314,1314,1314,1
20240306,091300,7908474,1314,1314,1314,1314,0
20240306,091200,7908474,1314,1314,1314,1314,0
20240306,091100,7908474,1314,1314,1314,1314,0
20240306,091000,7908474,1314,1314,1314,1314,0
20240306,090900,7908474,1314,1314,1314,1314,100
20240306,090800,7777074,1305,1305,1305,1305,0
20240306,090700,7777074,1305,1305,1305,1305,0
20240306,090600,7777074,1305,1305,1305,1305,2810
20240306,090500,4110024,1302,1302,1302,1302,0
20240306,090400,4110024,1302,1299,1302,1299,432
20240306,090300,3548208,1296,1296,1296,1296,2239
20240306,090200,646464,1293,1293,1293,1293,0
20240306,090100,646464,1293,1293,1293,1293,0
20240306,090000,646464,1293,1296,1296,1293,499