KissMeData/033790/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191500,26209690,1326,1326,1326,1326,324
20240307,191400,26209690,1326,1326,1326,1326,0
20240307,191300,26209690,1326,1326,1326,1326,0
20240307,191200,26209690,1326,1326,1326,1326,0
20240307,191100,26209690,1326,1326,1326,1326,0
20240307,191000,26209690,1326,1326,1326,1326,0
20240307,190900,26209690,1326,1326,1326,1326,0
20240307,190800,26209690,1326,1326,1326,1326,0
20240307,190700,26209690,1326,1326,1326,1326,0
20240307,190600,26209690,1326,1326,1326,1326,0
20240307,190500,26209690,1326,1326,1326,1326,0
20240307,190400,26209690,1326,1326,1326,1326,0
20240307,190300,26209690,1326,1326,1326,1326,0
20240307,190200,26209690,1326,1326,1326,1326,0
20240307,190100,26209690,1326,1326,1326,1326,0
20240307,190000,26209690,1326,1326,1326,1326,0
20240307,185900,26209690,1326,1326,1326,1326,0
20240307,185800,26209690,1326,1326,1326,1326,0
20240307,185700,26209690,1326,1326,1326,1326,0
20240307,185600,26209690,1326,1326,1326,1326,0
20240307,185500,26209690,1326,1326,1326,1326,0
20240307,185400,26209690,1326,1326,1326,1326,0
20240307,185300,26209690,1326,1326,1326,1326,0
20240307,185200,26209690,1326,1326,1326,1326,0
20240307,185100,26209690,1326,1326,1326,1326,0
20240307,185000,26209690,1326,1326,1326,1326,0
20240307,184900,26209690,1326,1326,1326,1326,0
20240307,184800,26209690,1326,1326,1326,1326,0
20240307,184700,26209690,1326,1326,1326,1326,0
20240307,184600,26209690,1326,1326,1326,1326,0
20240307,184500,26209690,1326,1326,1326,1326,324
20240307,184400,26209690,1326,1326,1326,1326,0
20240307,184300,26209690,1326,1326,1326,1326,0
20240307,184200,26209690,1326,1326,1326,1326,0
20240307,184100,26209690,1326,1326,1326,1326,0
20240307,184000,26209690,1326,1326,1326,1326,0
20240307,183900,26209690,1326,1326,1326,1326,0
20240307,183800,26209690,1326,1326,1326,1326,0
20240307,183700,26209690,1326,1326,1326,1326,0
20240307,183600,26209690,1326,1326,1326,1326,0
20240307,183500,26209690,1326,1326,1326,1326,0
20240307,183400,26209690,1326,1326,1326,1326,0
20240307,183300,26209690,1326,1326,1326,1326,0
20240307,183200,26209690,1326,1326,1326,1326,0
20240307,183100,26209690,1326,1326,1326,1326,0
20240307,183000,26209690,1326,1326,1326,1326,0
20240307,182900,26209690,1326,1326,1326,1326,0
20240307,182800,26209690,1326,1326,1326,1326,0
20240307,182700,26209690,1326,1326,1326,1326,0
20240307,182600,26209690,1326,1326,1326,1326,0
20240307,182500,26209690,1326,1326,1326,1326,0
20240307,182400,26209690,1326,1326,1326,1326,0
20240307,182300,26209690,1326,1326,1326,1326,0
20240307,182200,26209690,1326,1326,1326,1326,0
20240307,182100,26209690,1326,1326,1326,1326,0
20240307,182000,26209690,1326,1326,1326,1326,0
20240307,181900,26209690,1326,1326,1326,1326,0
20240307,181800,26209690,1326,1326,1326,1326,0
20240307,181700,26209690,1326,1326,1326,1326,0
20240307,181600,26209690,1326,1326,1326,1326,0
20240307,181500,26209690,1326,1326,1326,1326,324
20240307,181400,26209690,1326,1326,1326,1326,0
20240307,181300,26209690,1326,1326,1326,1326,0
20240307,181200,26209690,1326,1326,1326,1326,0
20240307,181100,26209690,1326,1326,1326,1326,0
20240307,181000,26209690,1326,1326,1326,1326,0
20240307,180900,26209690,1326,1326,1326,1326,0
20240307,180800,26209690,1326,1326,1326,1326,0
20240307,180700,26209690,1326,1326,1326,1326,0
20240307,180600,26209690,1326,1326,1326,1326,0
20240307,180500,26209690,1326,1326,1326,1326,0
20240307,180400,26209690,1326,1326,1326,1326,0
20240307,180300,26209690,1326,1326,1326,1326,0
20240307,180200,26209690,1326,1326,1326,1326,0
20240307,180100,26209690,1326,1326,1326,1326,0
20240307,180000,26209690,1326,1326,1326,1326,0
20240307,175900,26209690,1326,1326,1326,1326,0
20240307,175800,26209690,1326,1326,1326,1326,0
20240307,175700,26209690,1326,1326,1326,1326,0
20240307,175600,26209690,1326,1326,1326,1326,0
20240307,175500,26209690,1326,1326,1326,1326,0
20240307,175400,26209690,1326,1326,1326,1326,0
20240307,175300,26209690,1326,1326,1326,1326,0
20240307,175200,26209690,1326,1326,1326,1326,0
20240307,175100,26209690,1326,1326,1326,1326,0
20240307,175000,26209690,1326,1326,1326,1326,0
20240307,174900,26209690,1326,1326,1326,1326,0
20240307,174800,26209690,1326,1326,1326,1326,0
20240307,174700,26209690,1326,1326,1326,1326,0
20240307,174600,26209690,1326,1326,1326,1326,0
20240307,174500,26209690,1326,1326,1326,1326,324
20240307,174400,26209690,1326,1326,1326,1326,0
20240307,174300,26209690,1326,1326,1326,1326,0
20240307,174200,26209690,1326,1326,1326,1326,0
20240307,174100,26209690,1326,1326,1326,1326,0
20240307,174000,26209690,1326,1326,1326,1326,0
20240307,173900,26209690,1326,1326,1326,1326,0
20240307,173800,26209690,1326,1326,1326,1326,0
20240307,173700,26209690,1326,1326,1326,1326,0
20240307,173600,26209690,1326,1326,1326,1326,0
20240307,173500,26209690,1326,1326,1326,1326,0
20240307,173400,26209690,1326,1326,1326,1326,0
20240307,173300,26209690,1326,1326,1326,1326,0
20240307,173200,26209690,1326,1326,1326,1326,0
20240307,173100,26209690,1326,1326,1326,1326,0
20240307,173000,26209690,1326,1326,1326,1326,0
20240307,172900,26209690,1326,1326,1326,1326,0
20240307,172800,26209690,1326,1326,1326,1326,0
20240307,172700,26209690,1326,1326,1326,1326,0
20240307,172600,26209690,1326,1326,1326,1326,0
20240307,172500,26209690,1326,1326,1326,1326,0
20240307,172400,26209690,1326,1326,1326,1326,0
20240307,172300,26209690,1326,1326,1326,1326,0
20240307,172200,26209690,1326,1326,1326,1326,0
20240307,172100,26209690,1326,1326,1326,1326,0
20240307,172000,26209690,1326,1326,1326,1326,0
20240307,171900,26209690,1326,1326,1326,1326,0
20240307,171800,26209690,1326,1326,1326,1326,0
20240307,171700,26209690,1326,1326,1326,1326,0
20240307,171600,26209690,1326,1326,1326,1326,0
20240307,171500,26209690,1326,1326,1326,1326,324
20240307,171400,26209690,1326,1326,1326,1326,0
20240307,171300,26209690,1326,1326,1326,1326,0
20240307,171200,26209690,1326,1326,1326,1326,0
20240307,171100,26209690,1326,1326,1326,1326,0
20240307,171000,26209690,1326,1326,1326,1326,0
20240307,170900,26209690,1326,1326,1326,1326,0
20240307,170800,26209690,1326,1326,1326,1326,0
20240307,170700,26209690,1326,1326,1326,1326,0
20240307,170600,26209690,1326,1326,1326,1326,0
20240307,170500,26209690,1326,1326,1326,1326,0
20240307,170400,26209690,1326,1326,1326,1326,0
20240307,170300,26209690,1326,1326,1326,1326,0
20240307,170200,26209690,1326,1326,1326,1326,0
20240307,170100,26209690,1326,1326,1326,1326,0
20240307,170000,26209690,1326,1326,1326,1326,0
20240307,165900,26209690,1326,1326,1326,1326,0
20240307,165800,26209690,1326,1326,1326,1326,0
20240307,165700,26209690,1326,1326,1326,1326,0
20240307,165600,26209690,1326,1326,1326,1326,0
20240307,165500,26209690,1326,1326,1326,1326,0
20240307,165400,26209690,1326,1326,1326,1326,0
20240307,165300,26209690,1326,1326,1326,1326,0
20240307,165200,26209690,1326,1326,1326,1326,0
20240307,165100,26209690,1326,1326,1326,1326,0
20240307,165000,26209690,1326,1326,1326,1326,0
20240307,164900,26209690,1326,1326,1326,1326,0
20240307,164800,26209690,1326,1326,1326,1326,0
20240307,164700,26209690,1326,1326,1326,1326,0
20240307,164600,26209690,1326,1326,1326,1326,0
20240307,164500,26209690,1326,1326,1326,1326,324
20240307,164400,26209690,1326,1326,1326,1326,0
20240307,164300,26209690,1326,1326,1326,1326,0
20240307,164200,26209690,1326,1326,1326,1326,0
20240307,164100,26209690,1326,1326,1326,1326,0
20240307,164000,26209690,1326,1326,1326,1326,0
20240307,163900,26209690,1326,1326,1326,1326,0
20240307,163800,26209690,1326,1326,1326,1326,0
20240307,163700,26209690,1326,1326,1326,1326,0
20240307,163600,26209690,1326,1326,1326,1326,0
20240307,163500,26209690,1326,1326,1326,1326,0
20240307,163400,26209690,1326,1326,1326,1326,0
20240307,163300,26209690,1326,1326,1326,1326,0
20240307,163200,26209690,1326,1326,1326,1326,0
20240307,163100,26209690,1326,1326,1326,1326,0
20240307,163000,26209690,1326,1326,1326,1326,0
20240307,162900,26209690,1326,1326,1326,1326,0
20240307,162800,26209690,1326,1326,1326,1326,0
20240307,162700,26209690,1326,1326,1326,1326,0
20240307,162600,26209690,1326,1326,1326,1326,0
20240307,162500,26209690,1326,1326,1326,1326,0
20240307,162400,26209690,1326,1326,1326,1326,0
20240307,162300,26209690,1326,1326,1326,1326,0
20240307,162200,26209690,1326,1326,1326,1326,0
20240307,162100,26209690,1326,1326,1326,1326,0
20240307,162000,26209690,1326,1326,1326,1326,0
20240307,161900,26209690,1326,1326,1326,1326,0
20240307,161800,26209690,1326,1326,1326,1326,0
20240307,161700,26209690,1326,1326,1326,1326,0
20240307,161600,26209690,1326,1326,1326,1326,0
20240307,161500,26209690,1326,1326,1326,1326,324
20240307,161400,26209690,1326,1326,1326,1326,0
20240307,161300,26209690,1326,1326,1326,1326,0
20240307,161200,26209690,1326,1326,1326,1326,0
20240307,161100,26209690,1326,1326,1326,1326,0
20240307,161000,26209690,1326,1326,1326,1326,0
20240307,160900,26209690,1326,1326,1326,1326,0
20240307,160800,26209690,1326,1326,1326,1326,0
20240307,160700,26209690,1326,1326,1326,1326,0
20240307,160600,26209690,1326,1326,1326,1326,0
20240307,160500,26209690,1326,1326,1326,1326,0
20240307,160400,26209690,1326,1326,1326,1326,0
20240307,160300,26209690,1326,1326,1326,1326,0
20240307,160200,26209690,1326,1326,1326,1326,0
20240307,160100,26209690,1326,1326,1326,1326,0
20240307,160000,26209690,1326,1326,1326,1326,0
20240307,155900,26209690,1326,1326,1326,1326,0
20240307,155800,26209690,1326,1326,1326,1326,0
20240307,155700,26209690,1326,1326,1326,1326,0
20240307,155600,26209690,1326,1326,1326,1326,0
20240307,155500,26209690,1326,1326,1326,1326,0
20240307,155400,26209690,1326,1326,1326,1326,0
20240307,155300,26209690,1326,1326,1326,1326,0
20240307,155200,26209690,1326,1326,1326,1326,0
20240307,155100,26209690,1326,1326,1326,1326,0
20240307,155000,26209690,1326,1326,1326,1326,0
20240307,154900,26209690,1326,1326,1326,1326,0
20240307,154800,26209690,1326,1326,1326,1326,0
20240307,154700,26209690,1326,1326,1326,1326,0
20240307,154600,26209690,1326,1326,1326,1326,0
20240307,154500,26209690,1326,1326,1326,1326,324
20240307,154400,26209690,1326,1326,1326,1326,0
20240307,154300,26209690,1326,1326,1326,1326,0
20240307,154200,26209690,1326,1326,1326,1326,0
20240307,154100,26209690,1326,1326,1326,1326,0
20240307,154000,26209690,1326,1326,1326,1326,0
20240307,153900,26209690,1326,1326,1326,1326,0
20240307,153800,26209690,1326,1326,1326,1326,0
20240307,153700,26209690,1326,1326,1326,1326,0
20240307,153600,26209690,1326,1326,1326,1326,0
20240307,153500,26209690,1326,1326,1326,1326,0
20240307,153400,26209690,1326,1326,1326,1326,0
20240307,153300,26209690,1326,1326,1326,1326,0
20240307,153200,26209690,1326,1326,1326,1326,0
20240307,153100,26209690,1326,1326,1326,1326,0
20240307,153000,26209690,1326,1326,1326,1326,324
20240307,152900,25780066,1338,1338,1338,1338,0
20240307,152800,25780066,1338,1338,1338,1338,0
20240307,152700,25780066,1338,1338,1338,1338,0
20240307,152600,25780066,1338,1338,1338,1338,0
20240307,152500,25780066,1338,1338,1338,1338,0
20240307,152400,25780066,1338,1338,1338,1338,0
20240307,152300,25780066,1338,1338,1338,1338,0
20240307,152200,25780066,1338,1338,1338,1338,0
20240307,152100,25780066,1338,1338,1338,1338,0
20240307,152000,25780066,1338,1338,1338,1338,0
20240307,151900,25780066,1338,1338,1338,1338,71
20240307,151800,25685068,1338,1338,1338,1338,5
20240307,151700,25678378,1338,1338,1338,1338,76
20240307,151600,25576690,1343,1343,1343,1343,0
20240307,151500,25576690,1343,1343,1343,1343,0
20240307,151400,25576690,1343,1343,1343,1343,0
20240307,151300,25576690,1343,1343,1343,1343,0
20240307,151200,25576690,1343,1343,1343,1343,0
20240307,151100,25576690,1343,1343,1343,1343,0
20240307,151000,25576690,1343,1343,1343,1343,0
20240307,150900,25576690,1343,1343,1343,1343,0
20240307,150800,25576690,1343,1343,1343,1343,0
20240307,150700,25576690,1343,1343,1343,1343,0
20240307,150600,25576690,1343,1343,1343,1343,0
20240307,150500,25576690,1343,1343,1343,1343,0
20240307,150400,25576690,1343,1343,1343,1343,10
20240307,150300,25563260,1343,1343,1343,1343,0
20240307,150200,25563260,1343,1343,1343,1343,0
20240307,150100,25563260,1343,1343,1343,1343,0
20240307,150000,25563260,1343,1343,1343,1343,0
20240307,145900,25563260,1343,1343,1343,1343,0
20240307,145800,25563260,1343,1343,1343,1343,0
20240307,145700,25563260,1343,1343,1343,1343,0
20240307,145600,25563260,1343,1343,1343,1343,0
20240307,145500,25563260,1343,1343,1343,1343,0
20240307,145400,25563260,1343,1343,1343,1343,0
20240307,145300,25563260,1343,1342,1343,1342,101
20240307,145200,25427618,1342,1342,1342,1342,380
20240307,145100,24917658,1341,1341,1341,1341,0
20240307,145000,24917658,1341,1341,1341,1341,0
20240307,144900,24917658,1341,1341,1341,1341,0
20240307,144800,24917658,1341,1341,1341,1341,0
20240307,144700,24917658,1341,1341,1341,1341,0
20240307,144600,24917658,1341,1341,1341,1341,100
20240307,144500,24783558,1340,1340,1340,1340,0
20240307,144400,24783558,1340,1340,1340,1340,0
20240307,144300,24783558,1340,1340,1340,1340,0
20240307,144200,24783558,1340,1340,1340,1340,0
20240307,144100,24783558,1340,1339,1340,1339,9
20240307,144000,24771500,1340,1340,1340,1340,0
20240307,143900,24771500,1340,1340,1340,1340,0
20240307,143800,24771500,1340,1340,1340,1340,0
20240307,143700,24771500,1340,1340,1340,1340,0
20240307,143600,24771500,1340,1340,1340,1340,0
20240307,143500,24771500,1340,1333,1340,1333,501
20240307,143400,24100899,1333,1333,1333,1333,0
20240307,143300,24100899,1333,1333,1333,1333,0
20240307,143200,24100899,1333,1333,1333,1333,0
20240307,143100,24100899,1333,1333,1333,1333,1
20240307,143000,24099566,1330,1330,1330,1330,0
20240307,142900,24099566,1330,1330,1330,1330,0
20240307,142800,24099566,1330,1330,1330,1330,0
20240307,142700,24099566,1330,1330,1330,1330,799
20240307,142600,23036896,1330,1330,1330,1330,0
20240307,142500,23036896,1330,1330,1330,1330,0
20240307,142400,23036896,1330,1330,1330,1330,0
20240307,142300,23036896,1330,1330,1330,1330,0
20240307,142200,23036896,1330,1330,1330,1330,0
20240307,142100,23036896,1330,1330,1330,1330,0
20240307,142000,23036896,1330,1330,1330,1330,0
20240307,141900,23036896,1330,1330,1330,1330,0
20240307,141800,23036896,1330,1330,1330,1330,1
20240307,141700,23035566,1330,1330,1330,1330,0
20240307,141600,23035566,1330,1330,1330,1330,0
20240307,141500,23035566,1330,1330,1330,1330,0
20240307,141400,23035566,1330,1330,1330,1330,0
20240307,141300,23035566,1330,1330,1330,1330,0
20240307,141200,23035566,1330,1330,1330,1330,0
20240307,141100,23035566,1330,1330,1330,1330,0
20240307,141000,23035566,1330,1330,1330,1330,0
20240307,140900,23035566,1330,1330,1330,1330,0
20240307,140800,23035566,1330,1330,1330,1330,0
20240307,140700,23035566,1330,1330,1330,1330,0
20240307,140600,23035566,1330,1330,1330,1330,0
20240307,140500,23035566,1330,1330,1330,1330,0
20240307,140400,23035566,1330,1330,1330,1330,0
20240307,140300,23035566,1330,1330,1330,1330,0
20240307,140200,23035566,1330,1330,1330,1330,0
20240307,140100,23035566,1330,1330,1330,1330,0
20240307,140000,23035566,1330,1330,1330,1330,0
20240307,135900,23035566,1330,1330,1330,1330,0
20240307,135800,23035566,1330,1330,1330,1330,0
20240307,135700,23035566,1330,1330,1330,1330,0
20240307,135600,23035566,1330,1330,1330,1330,0
20240307,135500,23035566,1330,1330,1330,1330,0
20240307,135400,23035566,1330,1330,1330,1330,0
20240307,135300,23035566,1330,1330,1330,1330,0
20240307,135200,23035566,1330,1330,1330,1330,0
20240307,135100,23035566,1330,1330,1330,1330,0
20240307,135000,23035566,1330,1330,1330,1330,0
20240307,134900,23035566,1330,1330,1330,1330,0
20240307,134800,23035566,1330,1330,1330,1330,0
20240307,134700,23035566,1330,1330,1330,1330,0
20240307,134600,23035566,1330,1331,1331,1330,2
20240307,134500,23032905,1326,1326,1326,1326,0
20240307,134400,23032905,1326,1326,1326,1326,0
20240307,134300,23032905,1326,1326,1326,1326,195
20240307,134200,22774335,1320,1320,1320,1320,0
20240307,134100,22774335,1320,1321,1321,1320,6998
20240307,134000,13536780,1321,1321,1321,1321,0
20240307,133900,13536780,1321,1321,1321,1321,113
20240307,133800,13387507,1315,1315,1315,1315,0
20240307,133700,13387507,1315,1322,1322,1315,3000
20240307,133600,9436726,1339,1339,1339,1339,0
20240307,133500,9436726,1339,1339,1339,1339,0
20240307,133400,9436726,1339,1339,1339,1339,0
20240307,133300,9436726,1339,1339,1339,1339,0
20240307,133200,9436726,1339,1339,1339,1339,0
20240307,133100,9436726,1339,1339,1339,1339,0
20240307,133000,9436726,1339,1339,1339,1339,0
20240307,132900,9436726,1339,1339,1339,1339,0
20240307,132800,9436726,1339,1339,1339,1339,0
20240307,132700,9436726,1339,1339,1339,1339,0
20240307,132600,9436726,1339,1339,1339,1339,0
20240307,132500,9436726,1339,1339,1339,1339,0
20240307,132400,9436726,1339,1339,1339,1339,0
20240307,132300,9436726,1339,1339,1339,1339,0
20240307,132200,9436726,1339,1339,1339,1339,0
20240307,132100,9436726,1339,1339,1339,1339,0
20240307,132000,9436726,1339,1339,1339,1339,0
20240307,131900,9436726,1339,1339,1339,1339,0
20240307,131800,9436726,1339,1339,1339,1339,0
20240307,131700,9436726,1339,1339,1339,1339,0
20240307,131600,9436726,1339,1339,1339,1339,0
20240307,131500,9436726,1339,1339,1339,1339,0
20240307,131400,9436726,1339,1339,1339,1339,0
20240307,131300,9436726,1339,1339,1339,1339,0
20240307,131200,9436726,1339,1339,1339,1339,0
20240307,131100,9436726,1339,1339,1339,1339,0
20240307,131000,9436726,1339,1339,1339,1339,0
20240307,130900,9436726,1339,1339,1339,1339,0
20240307,130800,9436726,1339,1339,1339,1339,0
20240307,130700,9436726,1339,1339,1339,1339,0
20240307,130600,9436726,1339,1339,1339,1339,0
20240307,130500,9436726,1339,1339,1339,1339,0
20240307,130400,9436726,1339,1337,1339,1337,1000
20240307,130300,8097840,1339,1339,1339,1339,0
20240307,130200,8097840,1339,1339,1339,1339,0
20240307,130100,8097840,1339,1339,1339,1339,0
20240307,130000,8097840,1339,1339,1339,1339,0
20240307,125900,8097840,1339,1339,1339,1339,0
20240307,125800,8097840,1339,1339,1339,1339,0
20240307,125700,8097840,1339,1332,1339,1332,100
20240307,125600,7963974,1339,1339,1339,1339,0
20240307,125500,7963974,1339,1339,1339,1339,0
20240307,125400,7963974,1339,1339,1339,1339,0
20240307,125300,7963974,1339,1339,1339,1339,0
20240307,125200,7963974,1339,1339,1339,1339,0
20240307,125100,7963974,1339,1339,1339,1339,0
20240307,125000,7963974,1339,1339,1339,1339,0
20240307,124900,7963974,1339,1339,1339,1339,0
20240307,124800,7963974,1339,1339,1339,1339,0
20240307,124700,7963974,1339,1339,1339,1339,0
20240307,124600,7963974,1339,1339,1339,1339,0
20240307,124500,7963974,1339,1339,1339,1339,0
20240307,124400,7963974,1339,1339,1339,1339,0
20240307,124300,7963974,1339,1339,1339,1339,0
20240307,124200,7963974,1339,1339,1339,1339,0
20240307,124100,7963974,1339,1339,1339,1339,0
20240307,124000,7963974,1339,1339,1339,1339,0
20240307,123900,7963974,1339,1339,1339,1339,0
20240307,123800,7963974,1339,1339,1339,1339,0
20240307,123700,7963974,1339,1339,1339,1339,0
20240307,123600,7963974,1339,1339,1339,1339,0
20240307,123500,7963974,1339,1339,1339,1339,0
20240307,123400,7963974,1339,1339,1339,1339,0
20240307,123300,7963974,1339,1339,1339,1339,0
20240307,123200,7963974,1339,1339,1339,1339,0
20240307,123100,7963974,1339,1339,1339,1339,0
20240307,123000,7963974,1339,1339,1339,1339,0
20240307,122900,7963974,1339,1339,1339,1339,0
20240307,122800,7963974,1339,1339,1339,1339,0
20240307,122700,7963974,1339,1339,1339,1339,0
20240307,122600,7963974,1339,1339,1339,1339,0
20240307,122500,7963974,1339,1339,1339,1339,0
20240307,122400,7963974,1339,1339,1339,1339,0
20240307,122300,7963974,1339,1339,1339,1339,0
20240307,122200,7963974,1339,1339,1339,1339,0
20240307,122100,7963974,1339,1339,1339,1339,0
20240307,122000,7963974,1339,1339,1339,1339,0
20240307,121900,7963974,1339,1339,1339,1339,0
20240307,121800,7963974,1339,1339,1339,1339,0
20240307,121700,7963974,1339,1339,1339,1339,0
20240307,121600,7963974,1339,1331,1339,1331,100
20240307,121500,7830123,1339,1330,1339,1329,39
20240307,121400,7778076,1339,1339,1339,1339,0
20240307,121300,7778076,1339,1339,1339,1339,0
20240307,121200,7778076,1339,1339,1339,1339,0
20240307,121100,7778076,1339,1339,1339,1339,0
20240307,121000,7778076,1339,1339,1339,1339,0
20240307,120900,7778076,1339,1339,1339,1339,0
20240307,120800,7778076,1339,1339,1339,1339,0
20240307,120700,7778076,1339,1339,1339,1339,0
20240307,120600,7778076,1339,1339,1339,1339,0
20240307,120500,7778076,1339,1339,1339,1339,0
20240307,120400,7778076,1339,1339,1339,1339,0
20240307,120300,7778076,1339,1339,1339,1339,0
20240307,120200,7778076,1339,1339,1339,1339,0
20240307,120100,7778076,1339,1339,1339,1339,0
20240307,120000,7778076,1339,1339,1339,1339,0
20240307,115900,7778076,1339,1339,1339,1339,0
20240307,115800,7778076,1339,1339,1339,1339,0
20240307,115700,7778076,1339,1339,1339,1339,0
20240307,115600,7778076,1339,1331,1339,1331,51
20240307,115500,7709919,1336,1336,1336,1336,0
20240307,115400,7709919,1336,1336,1336,1336,0
20240307,115300,7709919,1336,1336,1336,1336,0
20240307,115200,7709919,1336,1336,1336,1336,17
20240307,115100,7687207,1338,1338,1338,1338,0
20240307,115000,7687207,1338,1338,1338,1338,0
20240307,114900,7687207,1338,1338,1338,1338,0
20240307,114800,7687207,1338,1334,1338,1333,145
20240307,114700,7493368,1334,1334,1334,1334,0
20240307,114600,7493368,1334,1334,1334,1334,0
20240307,114500,7493368,1334,1334,1334,1334,0
20240307,114400,7493368,1334,1334,1334,1334,1
20240307,114300,7492034,1332,1332,1332,1332,210
20240307,114200,7212314,1338,1338,1338,1338,0
20240307,114100,7212314,1338,1338,1338,1338,0
20240307,114000,7212314,1338,1338,1338,1338,0
20240307,113900,7212314,1338,1338,1338,1338,0
20240307,113800,7212314,1338,1338,1338,1338,0
20240307,113700,7212314,1338,1338,1338,1338,0
20240307,113600,7212314,1338,1338,1338,1338,0
20240307,113500,7212314,1338,1338,1338,1338,0
20240307,113400,7212314,1338,1338,1338,1338,0
20240307,113300,7212314,1338,1338,1338,1338,0
20240307,113200,7212314,1338,1338,1338,1338,0
20240307,113100,7212314,1338,1338,1338,1338,0
20240307,113000,7212314,1338,1338,1338,1338,0
20240307,112900,7212314,1338,1338,1338,1338,0
20240307,112800,7212314,1338,1338,1338,1338,0
20240307,112700,7212314,1338,1333,1338,1333,10
20240307,112600,7198954,1333,1333,1333,1333,0
20240307,112500,7198954,1333,1333,1333,1333,0
20240307,112400,7198954,1333,1333,1333,1333,0
20240307,112300,7198954,1333,1333,1333,1333,0
20240307,112200,7198954,1333,1333,1333,1333,0
20240307,112100,7198954,1333,1333,1333,1333,0
20240307,112000,7198954,1333,1333,1333,1333,1
20240307,111900,7197621,1333,1333,1333,1333,0
20240307,111800,7197621,1333,1333,1333,1333,0
20240307,111700,7197621,1333,1333,1333,1333,0
20240307,111600,7197621,1333,1333,1333,1333,1
20240307,111500,7196288,1323,1323,1323,1323,0
20240307,111400,7196288,1323,1323,1323,1323,0
20240307,111300,7196288,1323,1323,1323,1323,0
20240307,111200,7196288,1323,1323,1323,1323,0
20240307,111100,7196288,1323,1323,1323,1323,0
20240307,111000,7196288,1323,1323,1323,1323,0
20240307,110900,7196288,1323,1323,1323,1323,0
20240307,110800,7196288,1323,1323,1323,1323,0
20240307,110700,7196288,1323,1323,1323,1323,0
20240307,110600,7196288,1323,1323,1323,1323,0
20240307,110500,7196288,1323,1323,1323,1323,0
20240307,110400,7196288,1323,1323,1323,1323,0
20240307,110300,7196288,1323,1323,1323,1323,0
20240307,110200,7196288,1323,1323,1323,1323,0
20240307,110100,7196288,1323,1323,1323,1323,0
20240307,110000,7196288,1323,1323,1323,1323,20
20240307,105900,7169828,1332,1332,1332,1332,0
20240307,105800,7169828,1332,1332,1332,1332,0
20240307,105700,7169828,1332,1332,1332,1332,1
20240307,105600,7168496,1321,1321,1321,1321,1682
20240307,105500,4946574,1321,1321,1321,1321,0
20240307,105400,4946574,1321,1321,1321,1321,0
20240307,105300,4946574,1321,1321,1321,1321,0
20240307,105200,4946574,1321,1321,1321,1321,0
20240307,105100,4946574,1321,1321,1321,1321,0
20240307,105000,4946574,1321,1321,1321,1321,0
20240307,104900,4946574,1321,1321,1321,1321,0
20240307,104800,4946574,1321,1321,1321,1321,0
20240307,104700,4946574,1321,1321,1321,1321,0
20240307,104600,4946574,1321,1321,1321,1321,0
20240307,104500,4946574,1321,1321,1321,1321,0
20240307,104400,4946574,1321,1321,1321,1321,0
20240307,104300,4946574,1321,1321,1321,1321,1
20240307,104200,4945253,1318,1318,1318,1318,0
20240307,104100,4945253,1318,1318,1318,1318,0
20240307,104000,4945253,1318,1318,1318,1318,1
20240307,103900,4943935,1321,1321,1321,1321,0
20240307,103800,4943935,1321,1321,1321,1321,0
20240307,103700,4943935,1321,1321,1321,1321,0
20240307,103600,4943935,1321,1321,1321,1321,0
20240307,103500,4943935,1321,1321,1321,1321,0
20240307,103400,4943935,1321,1321,1321,1321,0
20240307,103300,4943935,1321,1321,1321,1321,1
20240307,103200,4942614,1321,1321,1321,1321,0
20240307,103100,4942614,1321,1321,1321,1321,0
20240307,103000,4942614,1321,1321,1321,1321,0
20240307,102900,4942614,1321,1321,1321,1321,0
20240307,102800,4942614,1321,1321,1321,1321,0
20240307,102700,4942614,1321,1321,1321,1321,0
20240307,102600,4942614,1321,1321,1321,1321,0
20240307,102500,4942614,1321,1321,1321,1321,0
20240307,102400,4942614,1321,1321,1321,1321,0
20240307,102300,4942614,1321,1321,1321,1321,0
20240307,102200,4942614,1321,1321,1321,1321,0
20240307,102100,4942614,1321,1321,1321,1321,0
20240307,102000,4942614,1321,1321,1321,1321,0
20240307,101900,4942614,1321,1321,1321,1321,0
20240307,101800,4942614,1321,1321,1321,1321,0
20240307,101700,4942614,1321,1321,1321,1321,400
20240307,101600,4414214,1321,1321,1321,1321,0
20240307,101500,4414214,1321,1321,1321,1321,0
20240307,101400,4414214,1321,1321,1321,1321,0
20240307,101300,4414214,1321,1321,1321,1321,0
20240307,101200,4414214,1321,1321,1321,1321,0
20240307,101100,4414214,1321,1321,1321,1321,0
20240307,101000,4414214,1321,1321,1321,1321,1
20240307,100900,4412893,1317,1317,1317,1317,2
20240307,100800,4410259,1317,1317,1317,1317,0
20240307,100700,4410259,1317,1317,1317,1317,0
20240307,100600,4410259,1317,1317,1317,1317,7
20240307,100500,4401040,1321,1321,1321,1321,0
20240307,100400,4401040,1321,1321,1321,1321,0
20240307,100300,4401040,1321,1321,1321,1321,0
20240307,100200,4401040,1321,1321,1321,1321,1
20240307,100100,4399719,1311,1311,1311,1311,0
20240307,100000,4399719,1311,1311,1311,1311,0
20240307,095900,4399719,1311,1311,1311,1311,0
20240307,095800,4399719,1311,1311,1311,1311,0
20240307,095700,4399719,1311,1313,1313,1311,757
20240307,095600,3407221,1321,1321,1321,1321,0
20240307,095500,3407221,1321,1321,1321,1321,0
20240307,095400,3407221,1321,1321,1321,1321,0
20240307,095300,3407221,1321,1321,1321,1321,0
20240307,095200,3407221,1321,1321,1321,1321,0
20240307,095100,3407221,1321,1321,1321,1321,0
20240307,095000,3407221,1321,1321,1321,1321,0
20240307,094900,3407221,1321,1321,1321,1321,0
20240307,094800,3407221,1321,1321,1321,1321,60
20240307,094700,3327961,1321,1321,1321,1321,1
20240307,094600,3326640,1321,1321,1321,1321,0
20240307,094500,3326640,1321,1321,1321,1321,2
20240307,094400,3323998,1312,1312,1312,1312,0
20240307,094300,3323998,1312,1312,1312,1312,0
20240307,094200,3323998,1312,1312,1312,1312,0
20240307,094100,3323998,1312,1316,1316,1312,75
20240307,094000,3225490,1317,1317,1317,1317,0
20240307,093900,3225490,1317,1317,1317,1317,103
20240307,093800,3089839,1317,1317,1317,1317,1
20240307,093700,3088522,1315,1315,1315,1315,0
20240307,093600,3088522,1315,1315,1315,1315,0
20240307,093500,3088522,1315,1315,1315,1315,0
20240307,093400,3088522,1315,1315,1315,1315,0
20240307,093300,3088522,1315,1315,1315,1315,0
20240307,093200,3088522,1315,1315,1315,1315,0
20240307,093100,3088522,1315,1315,1315,1315,0
20240307,093000,3088522,1315,1315,1315,1315,0
20240307,092900,3088522,1315,1315,1315,1315,0
20240307,092800,3088522,1315,1315,1315,1315,0
20240307,092700,3088522,1315,1315,1315,1315,0
20240307,092600,3088522,1315,1315,1315,1315,0
20240307,092500,3088522,1315,1315,1315,1315,0
20240307,092400,3088522,1315,1315,1315,1315,585
20240307,092300,2319247,1316,1316,1316,1316,0
20240307,092200,2319247,1316,1316,1316,1316,0
20240307,092100,2319247,1316,1316,1316,1316,0
20240307,092000,2319247,1316,1317,1317,1316,47
20240307,091900,2257376,1316,1316,1316,1316,0
20240307,091800,2257376,1316,1316,1316,1316,0
20240307,091700,2257376,1316,1316,1316,1316,0
20240307,091600,2257376,1316,1316,1316,1316,1000
20240307,091500,941376,1316,1316,1316,1316,0
20240307,091400,941376,1316,1316,1316,1316,0
20240307,091300,941376,1316,1316,1316,1316,0
20240307,091200,941376,1316,1316,1316,1316,2
20240307,091100,938744,1321,1321,1321,1321,1
20240307,091000,937423,1315,1315,1315,1315,0
20240307,090900,937423,1315,1315,1315,1315,0
20240307,090800,937423,1315,1315,1315,1315,0
20240307,090700,937423,1315,1315,1315,1315,415
20240307,090600,391698,1311,1311,1311,1311,0
20240307,090500,391698,1311,1311,1311,1311,0
20240307,090400,391698,1311,1311,1311,1311,0
20240307,090300,391698,1311,1311,1311,1311,8
20240307,090200,381210,1310,1310,1310,1310,0
20240307,090100,381210,1310,1310,1310,1310,0
20240307,090000,381210,1310,1310,1310,1310,291