KissMeData/033790/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191400,61216502,1336,1336,1336,1336,553
20240308,191300,61216502,1336,1336,1336,1336,0
20240308,191200,61216502,1336,1336,1336,1336,0
20240308,191100,61216502,1336,1336,1336,1336,0
20240308,191000,61216502,1336,1336,1336,1336,0
20240308,190900,61216502,1336,1336,1336,1336,0
20240308,190800,61216502,1336,1336,1336,1336,0
20240308,190700,61216502,1336,1336,1336,1336,0
20240308,190600,61216502,1336,1336,1336,1336,0
20240308,190500,61216502,1336,1336,1336,1336,0
20240308,190400,61216502,1336,1336,1336,1336,0
20240308,190300,61216502,1336,1336,1336,1336,0
20240308,190200,61216502,1336,1336,1336,1336,0
20240308,190100,61216502,1336,1336,1336,1336,0
20240308,190000,61216502,1336,1336,1336,1336,0
20240308,185900,61216502,1336,1336,1336,1336,0
20240308,185800,61216502,1336,1336,1336,1336,0
20240308,185700,61216502,1336,1336,1336,1336,0
20240308,185600,61216502,1336,1336,1336,1336,0
20240308,185500,61216502,1336,1336,1336,1336,0
20240308,185400,61216502,1336,1336,1336,1336,0
20240308,185300,61216502,1336,1336,1336,1336,0
20240308,185200,61216502,1336,1336,1336,1336,0
20240308,185100,61216502,1336,1336,1336,1336,0
20240308,185000,61216502,1336,1336,1336,1336,0
20240308,184900,61216502,1336,1336,1336,1336,0
20240308,184800,61216502,1336,1336,1336,1336,0
20240308,184700,61216502,1336,1336,1336,1336,0
20240308,184600,61216502,1336,1336,1336,1336,0
20240308,184500,61216502,1336,1336,1336,1336,0
20240308,184400,61216502,1336,1336,1336,1336,553
20240308,184300,61216502,1336,1336,1336,1336,0
20240308,184200,61216502,1336,1336,1336,1336,0
20240308,184100,61216502,1336,1336,1336,1336,0
20240308,184000,61216502,1336,1336,1336,1336,0
20240308,183900,61216502,1336,1336,1336,1336,0
20240308,183800,61216502,1336,1336,1336,1336,0
20240308,183700,61216502,1336,1336,1336,1336,0
20240308,183600,61216502,1336,1336,1336,1336,0
20240308,183500,61216502,1336,1336,1336,1336,0
20240308,183400,61216502,1336,1336,1336,1336,0
20240308,183300,61216502,1336,1336,1336,1336,0
20240308,183200,61216502,1336,1336,1336,1336,0
20240308,183100,61216502,1336,1336,1336,1336,0
20240308,183000,61216502,1336,1336,1336,1336,0
20240308,182900,61216502,1336,1336,1336,1336,0
20240308,182800,61216502,1336,1336,1336,1336,0
20240308,182700,61216502,1336,1336,1336,1336,0
20240308,182600,61216502,1336,1336,1336,1336,0
20240308,182500,61216502,1336,1336,1336,1336,0
20240308,182400,61216502,1336,1336,1336,1336,0
20240308,182300,61216502,1336,1336,1336,1336,0
20240308,182200,61216502,1336,1336,1336,1336,0
20240308,182100,61216502,1336,1336,1336,1336,0
20240308,182000,61216502,1336,1336,1336,1336,0
20240308,181900,61216502,1336,1336,1336,1336,0
20240308,181800,61216502,1336,1336,1336,1336,0
20240308,181700,61216502,1336,1336,1336,1336,0
20240308,181600,61216502,1336,1336,1336,1336,0
20240308,181500,61216502,1336,1336,1336,1336,0
20240308,181400,61216502,1336,1336,1336,1336,553
20240308,181300,61216502,1336,1336,1336,1336,0
20240308,181200,61216502,1336,1336,1336,1336,0
20240308,181100,61216502,1336,1336,1336,1336,0
20240308,181000,61216502,1336,1336,1336,1336,0
20240308,180900,61216502,1336,1336,1336,1336,0
20240308,180800,61216502,1336,1336,1336,1336,0
20240308,180700,61216502,1336,1336,1336,1336,0
20240308,180600,61216502,1336,1336,1336,1336,0
20240308,180500,61216502,1336,1336,1336,1336,0
20240308,180400,61216502,1336,1336,1336,1336,0
20240308,180300,61216502,1336,1336,1336,1336,0
20240308,180200,61216502,1336,1336,1336,1336,0
20240308,180100,61216502,1336,1336,1336,1336,0
20240308,180000,61216502,1336,1336,1336,1336,0
20240308,175900,61216502,1336,1336,1336,1336,0
20240308,175800,61216502,1336,1336,1336,1336,0
20240308,175700,61216502,1336,1336,1336,1336,0
20240308,175600,61216502,1336,1336,1336,1336,0
20240308,175500,61216502,1336,1336,1336,1336,0
20240308,175400,61216502,1336,1336,1336,1336,0
20240308,175300,61216502,1336,1336,1336,1336,0
20240308,175200,61216502,1336,1336,1336,1336,0
20240308,175100,61216502,1336,1336,1336,1336,0
20240308,175000,61216502,1336,1336,1336,1336,0
20240308,174900,61216502,1336,1336,1336,1336,0
20240308,174800,61216502,1336,1336,1336,1336,0
20240308,174700,61216502,1336,1336,1336,1336,0
20240308,174600,61216502,1336,1336,1336,1336,0
20240308,174500,61216502,1336,1336,1336,1336,0
20240308,174400,61216502,1336,1336,1336,1336,553
20240308,174300,61216502,1336,1336,1336,1336,0
20240308,174200,61216502,1336,1336,1336,1336,0
20240308,174100,61216502,1336,1336,1336,1336,0
20240308,174000,61216502,1336,1336,1336,1336,0
20240308,173900,61216502,1336,1336,1336,1336,0
20240308,173800,61216502,1336,1336,1336,1336,0
20240308,173700,61216502,1336,1336,1336,1336,0
20240308,173600,61216502,1336,1336,1336,1336,0
20240308,173500,61216502,1336,1336,1336,1336,0
20240308,173400,61216502,1336,1336,1336,1336,0
20240308,173300,61216502,1336,1336,1336,1336,0
20240308,173200,61216502,1336,1336,1336,1336,0
20240308,173100,61216502,1336,1336,1336,1336,0
20240308,173000,61216502,1336,1336,1336,1336,0
20240308,172900,61216502,1336,1336,1336,1336,0
20240308,172800,61216502,1336,1336,1336,1336,0
20240308,172700,61216502,1336,1336,1336,1336,0
20240308,172600,61216502,1336,1336,1336,1336,0
20240308,172500,61216502,1336,1336,1336,1336,0
20240308,172400,61216502,1336,1336,1336,1336,0
20240308,172300,61216502,1336,1336,1336,1336,0
20240308,172200,61216502,1336,1336,1336,1336,0
20240308,172100,61216502,1336,1336,1336,1336,0
20240308,172000,61216502,1336,1336,1336,1336,0
20240308,171900,61216502,1336,1336,1336,1336,0
20240308,171800,61216502,1336,1336,1336,1336,0
20240308,171700,61216502,1336,1336,1336,1336,0
20240308,171600,61216502,1336,1336,1336,1336,0
20240308,171500,61216502,1336,1336,1336,1336,0
20240308,171400,61216502,1336,1336,1336,1336,553
20240308,171300,61216502,1336,1336,1336,1336,0
20240308,171200,61216502,1336,1336,1336,1336,0
20240308,171100,61216502,1336,1336,1336,1336,0
20240308,171000,61216502,1336,1336,1336,1336,0
20240308,170900,61216502,1336,1336,1336,1336,0
20240308,170800,61216502,1336,1336,1336,1336,0
20240308,170700,61216502,1336,1336,1336,1336,0
20240308,170600,61216502,1336,1336,1336,1336,0
20240308,170500,61216502,1336,1336,1336,1336,0
20240308,170400,61216502,1336,1336,1336,1336,0
20240308,170300,61216502,1336,1336,1336,1336,0
20240308,170200,61216502,1336,1336,1336,1336,0
20240308,170100,61216502,1336,1336,1336,1336,0
20240308,170000,61216502,1336,1336,1336,1336,0
20240308,165900,61216502,1336,1336,1336,1336,0
20240308,165800,61216502,1336,1336,1336,1336,0
20240308,165700,61216502,1336,1336,1336,1336,0
20240308,165600,61216502,1336,1336,1336,1336,0
20240308,165500,61216502,1336,1336,1336,1336,0
20240308,165400,61216502,1336,1336,1336,1336,0
20240308,165300,61216502,1336,1336,1336,1336,0
20240308,165200,61216502,1336,1336,1336,1336,0
20240308,165100,61216502,1336,1336,1336,1336,0
20240308,165000,61216502,1336,1336,1336,1336,0
20240308,164900,61216502,1336,1336,1336,1336,0
20240308,164800,61216502,1336,1336,1336,1336,0
20240308,164700,61216502,1336,1336,1336,1336,0
20240308,164600,61216502,1336,1336,1336,1336,0
20240308,164500,61216502,1336,1336,1336,1336,0
20240308,164400,61216502,1336,1336,1336,1336,553
20240308,164300,61216502,1336,1336,1336,1336,0
20240308,164200,61216502,1336,1336,1336,1336,0
20240308,164100,61216502,1336,1336,1336,1336,0
20240308,164000,61216502,1336,1336,1336,1336,0
20240308,163900,61216502,1336,1336,1336,1336,0
20240308,163800,61216502,1336,1336,1336,1336,0
20240308,163700,61216502,1336,1336,1336,1336,0
20240308,163600,61216502,1336,1336,1336,1336,0
20240308,163500,61216502,1336,1336,1336,1336,0
20240308,163400,61216502,1336,1336,1336,1336,0
20240308,163300,61216502,1336,1336,1336,1336,0
20240308,163200,61216502,1336,1336,1336,1336,0
20240308,163100,61216502,1336,1336,1336,1336,0
20240308,163000,61216502,1336,1336,1336,1336,0
20240308,162900,61216502,1336,1336,1336,1336,0
20240308,162800,61216502,1336,1336,1336,1336,0
20240308,162700,61216502,1336,1336,1336,1336,0
20240308,162600,61216502,1336,1336,1336,1336,0
20240308,162500,61216502,1336,1336,1336,1336,0
20240308,162400,61216502,1336,1336,1336,1336,0
20240308,162300,61216502,1336,1336,1336,1336,0
20240308,162200,61216502,1336,1336,1336,1336,0
20240308,162100,61216502,1336,1336,1336,1336,0
20240308,162000,61216502,1336,1336,1336,1336,0
20240308,161900,61216502,1336,1336,1336,1336,0
20240308,161800,61216502,1336,1336,1336,1336,0
20240308,161700,61216502,1336,1336,1336,1336,0
20240308,161600,61216502,1336,1336,1336,1336,0
20240308,161500,61216502,1336,1336,1336,1336,0
20240308,161400,61216502,1336,1336,1336,1336,553
20240308,161300,61216502,1336,1336,1336,1336,0
20240308,161200,61216502,1336,1336,1336,1336,0
20240308,161100,61216502,1336,1336,1336,1336,0
20240308,161000,61216502,1336,1336,1336,1336,0
20240308,160900,61216502,1336,1336,1336,1336,0
20240308,160800,61216502,1336,1336,1336,1336,0
20240308,160700,61216502,1336,1336,1336,1336,0
20240308,160600,61216502,1336,1336,1336,1336,0
20240308,160500,61216502,1336,1336,1336,1336,0
20240308,160400,61216502,1336,1336,1336,1336,0
20240308,160300,61216502,1336,1336,1336,1336,0
20240308,160200,61216502,1336,1336,1336,1336,0
20240308,160100,61216502,1336,1336,1336,1336,0
20240308,160000,61216502,1336,1336,1336,1336,0
20240308,155900,61216502,1336,1336,1336,1336,0
20240308,155800,61216502,1336,1336,1336,1336,0
20240308,155700,61216502,1336,1336,1336,1336,0
20240308,155600,61216502,1336,1336,1336,1336,0
20240308,155500,61216502,1336,1336,1336,1336,0
20240308,155400,61216502,1336,1336,1336,1336,0
20240308,155300,61216502,1336,1336,1336,1336,0
20240308,155200,61216502,1336,1336,1336,1336,0
20240308,155100,61216502,1336,1336,1336,1336,0
20240308,155000,61216502,1336,1336,1336,1336,0
20240308,154900,61216502,1336,1336,1336,1336,0
20240308,154800,61216502,1336,1336,1336,1336,0
20240308,154700,61216502,1336,1336,1336,1336,0
20240308,154600,61216502,1336,1336,1336,1336,0
20240308,154500,61216502,1336,1336,1336,1336,0
20240308,154400,61216502,1336,1336,1336,1336,553
20240308,154300,61216502,1336,1336,1336,1336,0
20240308,154200,61216502,1336,1336,1336,1336,0
20240308,154100,61216502,1336,1336,1336,1336,0
20240308,154000,61216502,1336,1336,1336,1336,0
20240308,153900,61216502,1336,1336,1336,1336,0
20240308,153800,61216502,1336,1336,1336,1336,0
20240308,153700,61216502,1336,1336,1336,1336,0
20240308,153600,61216502,1336,1336,1336,1336,0
20240308,153500,61216502,1336,1336,1336,1336,0
20240308,153400,61216502,1336,1336,1336,1336,0
20240308,153300,61216502,1336,1336,1336,1336,0
20240308,153200,61216502,1336,1336,1336,1336,0
20240308,153100,61216502,1336,1336,1336,1336,0
20240308,153000,61216502,1336,1336,1336,1336,553
20240308,152900,60477694,1325,1325,1325,1325,0
20240308,152800,60477694,1325,1325,1325,1325,0
20240308,152700,60477694,1325,1325,1325,1325,0
20240308,152600,60477694,1325,1325,1325,1325,0
20240308,152500,60477694,1325,1325,1325,1325,0
20240308,152400,60477694,1325,1325,1325,1325,0
20240308,152300,60477694,1325,1325,1325,1325,0
20240308,152200,60477694,1325,1325,1325,1325,0
20240308,152100,60477694,1325,1325,1325,1325,0
20240308,152000,60477694,1325,1325,1325,1325,0
20240308,151900,60477694,1325,1325,1325,1325,0
20240308,151800,60477694,1325,1325,1325,1325,0
20240308,151700,60477694,1325,1325,1325,1325,0
20240308,151600,60477694,1325,1325,1325,1325,0
20240308,151500,60477694,1325,1325,1325,1325,0
20240308,151400,60477694,1325,1325,1325,1325,0
20240308,151300,60477694,1325,1325,1325,1325,0
20240308,151200,60477694,1325,1325,1325,1325,0
20240308,151100,60477694,1325,1325,1325,1325,0
20240308,151000,60477694,1325,1325,1325,1325,0
20240308,150900,60477694,1325,1325,1325,1325,0
20240308,150800,60477694,1325,1325,1325,1325,0
20240308,150700,60477694,1325,1325,1325,1325,0
20240308,150600,60477694,1325,1325,1325,1325,0
20240308,150500,60477694,1325,1325,1325,1325,10
20240308,150400,60464444,1314,1314,1314,1314,0
20240308,150300,60464444,1314,1314,1314,1314,0
20240308,150200,60464444,1314,1314,1314,1314,0
20240308,150100,60464444,1314,1314,1314,1314,0
20240308,150000,60464444,1314,1314,1314,1314,0
20240308,145900,60464444,1314,1314,1314,1314,0
20240308,145800,60464444,1314,1314,1314,1314,0
20240308,145700,60464444,1314,1314,1314,1314,0
20240308,145600,60464444,1314,1314,1314,1314,0
20240308,145500,60464444,1314,1314,1314,1314,0
20240308,145400,60464444,1314,1314,1314,1314,0
20240308,145300,60464444,1314,1314,1314,1314,0
20240308,145200,60464444,1314,1315,1315,1314,25
20240308,145100,60431593,1324,1324,1324,1324,0
20240308,145000,60431593,1324,1324,1324,1324,0
20240308,144900,60431593,1324,1324,1324,1324,0
20240308,144800,60431593,1324,1324,1324,1324,0
20240308,144700,60431593,1324,1324,1324,1324,0
20240308,144600,60431593,1324,1324,1324,1324,0
20240308,144500,60431593,1324,1324,1324,1324,0
20240308,144400,60431593,1324,1324,1324,1324,0
20240308,144300,60431593,1324,1324,1324,1324,0
20240308,144200,60431593,1324,1324,1324,1324,0
20240308,144100,60431593,1324,1324,1324,1324,0
20240308,144000,60431593,1324,1324,1324,1324,1
20240308,143900,60430269,1314,1314,1314,1314,0
20240308,143800,60430269,1314,1314,1314,1314,0
20240308,143700,60430269,1314,1314,1314,1314,0
20240308,143600,60430269,1314,1314,1314,1314,0
20240308,143500,60430269,1314,1314,1314,1314,0
20240308,143400,60430269,1314,1314,1314,1314,0
20240308,143300,60430269,1314,1314,1314,1314,0
20240308,143200,60430269,1314,1314,1314,1314,0
20240308,143100,60430269,1314,1314,1314,1314,0
20240308,143000,60430269,1314,1314,1314,1314,1
20240308,142900,60428955,1325,1325,1325,1325,0
20240308,142800,60428955,1325,1325,1325,1325,0
20240308,142700,60428955,1325,1325,1325,1325,0
20240308,142600,60428955,1325,1325,1325,1325,0
20240308,142500,60428955,1325,1325,1325,1325,0
20240308,142400,60428955,1325,1325,1325,1325,0
20240308,142300,60428955,1325,1325,1325,1325,0
20240308,142200,60428955,1325,1325,1325,1325,0
20240308,142100,60428955,1325,1325,1325,1325,0
20240308,142000,60428955,1325,1325,1325,1325,0
20240308,141900,60428955,1325,1325,1325,1325,0
20240308,141800,60428955,1325,1325,1325,1325,0
20240308,141700,60428955,1325,1325,1325,1325,0
20240308,141600,60428955,1325,1325,1325,1325,0
20240308,141500,60428955,1325,1325,1325,1325,0
20240308,141400,60428955,1325,1325,1325,1325,0
20240308,141300,60428955,1325,1325,1325,1325,0
20240308,141200,60428955,1325,1325,1325,1325,0
20240308,141100,60428955,1325,1325,1325,1325,0
20240308,141000,60428955,1325,1325,1325,1325,0
20240308,140900,60428955,1325,1325,1325,1325,0
20240308,140800,60428955,1325,1325,1325,1325,0
20240308,140700,60428955,1325,1325,1325,1325,0
20240308,140600,60428955,1325,1325,1325,1325,0
20240308,140500,60428955,1325,1325,1325,1325,0
20240308,140400,60428955,1325,1325,1325,1325,0
20240308,140300,60428955,1325,1325,1325,1325,0
20240308,140200,60428955,1325,1325,1325,1325,0
20240308,140100,60428955,1325,1325,1325,1325,0
20240308,140000,60428955,1325,1325,1325,1325,0
20240308,135900,60428955,1325,1325,1325,1325,0
20240308,135800,60428955,1325,1325,1325,1325,0
20240308,135700,60428955,1325,1325,1325,1325,12
20240308,135600,60413055,1325,1315,1325,1315,2
20240308,135500,60410415,1315,1315,1315,1315,4
20240308,135400,60405155,1315,1315,1315,1315,1
20240308,135300,60403840,1314,1316,1316,1314,1910
20240308,135200,57891643,1315,1315,1315,1315,0
20240308,135100,57891643,1315,1315,1315,1315,0
20240308,135000,57891643,1315,1315,1315,1315,0
20240308,134900,57891643,1315,1323,1323,1315,352
20240308,134800,57427801,1336,1336,1336,1336,0
20240308,134700,57427801,1336,1336,1336,1336,0
20240308,134600,57427801,1336,1336,1336,1336,0
20240308,134500,57427801,1336,1336,1336,1336,0
20240308,134400,57427801,1336,1336,1336,1336,0
20240308,134300,57427801,1336,1336,1336,1336,0
20240308,134200,57427801,1336,1336,1336,1336,0
20240308,134100,57427801,1336,1336,1336,1336,0
20240308,134000,57427801,1336,1336,1336,1336,0
20240308,133900,57427801,1336,1336,1336,1336,0
20240308,133800,57427801,1336,1336,1336,1336,0
20240308,133700,57427801,1336,1336,1336,1336,0
20240308,133600,57427801,1336,1336,1336,1336,0
20240308,133500,57427801,1336,1336,1336,1336,0
20240308,133400,57427801,1336,1336,1336,1336,0
20240308,133300,57427801,1336,1336,1336,1336,0
20240308,133200,57427801,1336,1336,1336,1336,0
20240308,133100,57427801,1336,1336,1336,1336,0
20240308,133000,57427801,1336,1336,1336,1336,0
20240308,132900,57427801,1336,1336,1336,1336,0
20240308,132800,57427801,1336,1336,1336,1336,0
20240308,132700,57427801,1336,1333,1336,1333,10
20240308,132600,57414459,1326,1326,1326,1326,0
20240308,132500,57414459,1326,1326,1326,1326,0
20240308,132400,57414459,1326,1326,1326,1326,0
20240308,132300,57414459,1326,1326,1326,1326,0
20240308,132200,57414459,1326,1326,1326,1326,0
20240308,132100,57414459,1326,1326,1326,1326,0
20240308,132000,57414459,1326,1326,1326,1326,0
20240308,131900,57414459,1326,1326,1326,1326,0
20240308,131800,57414459,1326,1326,1326,1326,0
20240308,131700,57414459,1326,1326,1326,1326,0
20240308,131600,57414459,1326,1326,1326,1326,0
20240308,131500,57414459,1326,1326,1326,1326,13
20240308,131400,57397221,1318,1313,1318,1313,1223
20240308,131300,55790662,1313,1313,1313,1313,0
20240308,131200,55790662,1313,1313,1313,1313,0
20240308,131100,55790662,1313,1313,1313,1313,25
20240308,131000,55757837,1313,1313,1313,1313,0
20240308,130900,55757837,1313,1313,1313,1313,0
20240308,130800,55757837,1313,1313,1313,1313,2000
20240308,130700,53131837,1313,1313,1313,1313,0
20240308,130600,53131837,1313,1313,1313,1313,0
20240308,130500,53131837,1313,1313,1313,1313,0
20240308,130400,53131837,1313,1313,1313,1313,0
20240308,130300,53131837,1313,1308,1313,1308,10000
20240308,130200,40015887,1308,1308,1308,1308,0
20240308,130100,40015887,1308,1308,1308,1308,0
20240308,130000,40015887,1308,1308,1308,1308,20
20240308,125900,39989727,1306,1306,1306,1306,0
20240308,125800,39989727,1306,1306,1306,1306,0
20240308,125700,39989727,1306,1306,1306,1306,0
20240308,125600,39989727,1306,1306,1306,1306,0
20240308,125500,39989727,1306,1306,1306,1306,0
20240308,125400,39989727,1306,1306,1306,1306,0
20240308,125300,39989727,1306,1306,1306,1306,0
20240308,125200,39989727,1306,1306,1306,1306,0
20240308,125100,39989727,1306,1306,1306,1306,0
20240308,125000,39989727,1306,1306,1306,1306,0
20240308,124900,39989727,1306,1306,1306,1306,0
20240308,124800,39989727,1306,1306,1306,1306,0
20240308,124700,39989727,1306,1306,1306,1306,0
20240308,124600,39989727,1306,1306,1306,1306,0
20240308,124500,39989727,1306,1306,1306,1306,0
20240308,124400,39989727,1306,1306,1306,1306,0
20240308,124300,39989727,1306,1306,1306,1306,1
20240308,124200,39988421,1306,1306,1306,1306,4
20240308,124100,39983197,1306,1306,1308,1306,24
20240308,124000,39951813,1308,1307,1308,1306,98
20240308,123900,39823720,1307,1307,1307,1307,0
20240308,123800,39823720,1307,1307,1307,1307,5
20240308,123700,39817185,1307,1307,1307,1307,9
20240308,123600,39805422,1307,1307,1307,1307,9
20240308,123500,39793659,1307,1308,1308,1307,109
20240308,123400,39651095,1308,1308,1308,1308,0
20240308,123300,39651095,1308,1308,1308,1308,0
20240308,123200,39651095,1308,1308,1308,1308,0
20240308,123100,39651095,1308,1308,1308,1308,0
20240308,123000,39651095,1308,1308,1308,1308,0
20240308,122900,39651095,1308,1308,1308,1308,0
20240308,122800,39651095,1308,1308,1308,1308,0
20240308,122700,39651095,1308,1308,1308,1308,0
20240308,122600,39651095,1308,1308,1308,1308,0
20240308,122500,39651095,1308,1308,1308,1308,0
20240308,122400,39651095,1308,1308,1308,1308,0
20240308,122300,39651095,1308,1308,1308,1308,0
20240308,122200,39651095,1308,1308,1308,1308,0
20240308,122100,39651095,1308,1308,1308,1308,0
20240308,122000,39651095,1308,1308,1308,1308,0
20240308,121900,39651095,1308,1308,1308,1308,0
20240308,121800,39651095,1308,1308,1308,1308,0
20240308,121700,39651095,1308,1308,1308,1308,0
20240308,121600,39651095,1308,1308,1308,1308,0
20240308,121500,39651095,1308,1308,1308,1308,0
20240308,121400,39651095,1308,1308,1308,1308,0
20240308,121300,39651095,1308,1308,1308,1308,0
20240308,121200,39651095,1308,1308,1308,1308,0
20240308,121100,39651095,1308,1308,1308,1308,0
20240308,121000,39651095,1308,1308,1308,1308,0
20240308,120900,39651095,1308,1308,1308,1308,0
20240308,120800,39651095,1308,1308,1308,1308,0
20240308,120700,39651095,1308,1308,1308,1308,0
20240308,120600,39651095,1308,1308,1308,1308,0
20240308,120500,39651095,1308,1308,1308,1308,0
20240308,120400,39651095,1308,1308,1308,1308,0
20240308,120300,39651095,1308,1308,1308,1308,0
20240308,120200,39651095,1308,1308,1308,1308,4
20240308,120100,39645863,1308,1308,1308,1308,80
20240308,120000,39541223,1308,1308,1308,1308,189
20240308,115900,39294011,1308,1308,1308,1308,0
20240308,115800,39294011,1308,1308,1308,1308,0
20240308,115700,39294011,1308,1308,1308,1308,0
20240308,115600,39294011,1308,1308,1308,1308,0
20240308,115500,39294011,1308,1308,1308,1308,0
20240308,115400,39294011,1308,1308,1308,1308,0
20240308,115300,39294011,1308,1308,1308,1308,0
20240308,115200,39294011,1308,1308,1308,1308,0
20240308,115100,39294011,1308,1308,1308,1308,0
20240308,115000,39294011,1308,1308,1308,1308,0
20240308,114900,39294011,1308,1308,1308,1308,0
20240308,114800,39294011,1308,1308,1308,1308,0
20240308,114700,39294011,1308,1308,1308,1308,0
20240308,114600,39294011,1308,1308,1308,1308,0
20240308,114500,39294011,1308,1308,1308,1308,0
20240308,114400,39294011,1308,1308,1308,1308,0
20240308,114300,39294011,1308,1308,1308,1308,0
20240308,114200,39294011,1308,1308,1308,1308,0
20240308,114100,39294011,1308,1308,1308,1308,0
20240308,114000,39294011,1308,1308,1308,1308,99
20240308,113900,39164519,1308,1308,1308,1308,0
20240308,113800,39164519,1308,1308,1308,1308,0
20240308,113700,39164519,1308,1308,1308,1308,0
20240308,113600,39164519,1308,1308,1308,1308,0
20240308,113500,39164519,1308,1308,1308,1308,0
20240308,113400,39164519,1308,1308,1308,1308,0
20240308,113300,39164519,1308,1308,1308,1308,0
20240308,113200,39164519,1308,1308,1308,1308,0
20240308,113100,39164519,1308,1308,1308,1308,0
20240308,113000,39164519,1308,1308,1308,1308,0
20240308,112900,39164519,1308,1308,1308,1308,0
20240308,112800,39164519,1308,1308,1308,1308,0
20240308,112700,39164519,1308,1308,1308,1308,0
20240308,112600,39164519,1308,1308,1308,1308,0
20240308,112500,39164519,1308,1308,1308,1308,0
20240308,112400,39164519,1308,1308,1308,1308,0
20240308,112300,39164519,1308,1308,1308,1308,0
20240308,112200,39164519,1308,1308,1308,1308,0
20240308,112100,39164519,1308,1308,1308,1308,0
20240308,112000,39164519,1308,1308,1308,1308,0
20240308,111900,39164519,1308,1308,1308,1308,0
20240308,111800,39164519,1308,1308,1308,1308,0
20240308,111700,39164519,1308,1308,1308,1308,0
20240308,111600,39164519,1308,1308,1308,1308,0
20240308,111500,39164519,1308,1308,1308,1308,0
20240308,111400,39164519,1308,1308,1308,1308,0
20240308,111300,39164519,1308,1308,1308,1308,0
20240308,111200,39164519,1308,1308,1308,1308,0
20240308,111100,39164519,1308,1308,1308,1308,0
20240308,111000,39164519,1308,1308,1308,1308,0
20240308,110900,39164519,1308,1308,1308,1308,0
20240308,110800,39164519,1308,1308,1308,1308,0
20240308,110700,39164519,1308,1308,1308,1308,0
20240308,110600,39164519,1308,1308,1308,1308,0
20240308,110500,39164519,1308,1308,1308,1308,0
20240308,110400,39164519,1308,1308,1308,1308,0
20240308,110300,39164519,1308,1308,1308,1308,0
20240308,110200,39164519,1308,1308,1308,1308,0
20240308,110100,39164519,1308,1308,1308,1308,0
20240308,110000,39164519,1308,1308,1308,1308,0
20240308,105900,39164519,1308,1308,1308,1308,0
20240308,105800,39164519,1308,1308,1308,1308,0
20240308,105700,39164519,1308,1308,1308,1308,0
20240308,105600,39164519,1308,1308,1308,1308,0
20240308,105500,39164519,1308,1308,1308,1308,0
20240308,105400,39164519,1308,1307,1308,1307,11
20240308,105300,39150132,1307,1308,1308,1307,11
20240308,105200,39135745,1308,1306,1308,1306,24
20240308,105100,39104374,1305,1307,1307,1305,207
20240308,105000,38833939,1308,1308,1308,1308,1
20240308,104900,38832631,1312,1312,1312,1312,0
20240308,104800,38832631,1312,1312,1312,1312,0
20240308,104700,38832631,1312,1312,1312,1312,0
20240308,104600,38832631,1312,1312,1312,1312,0
20240308,104500,38832631,1312,1312,1312,1312,20
20240308,104400,38806391,1313,1313,1313,1313,0
20240308,104300,38806391,1313,1313,1313,1313,0
20240308,104200,38806391,1313,1313,1313,1313,10
20240308,104100,38793261,1313,1313,1313,1313,0
20240308,104000,38793261,1313,1304,1313,1304,7
20240308,103900,38784091,1313,1313,1313,1313,0
20240308,103800,38784091,1313,1304,1313,1304,100
20240308,103700,38653361,1304,1304,1304,1304,53
20240308,103600,38584249,1304,1304,1304,1304,0
20240308,103500,38584249,1304,1304,1304,1304,0
20240308,103400,38584249,1304,1304,1304,1304,0
20240308,103300,38584249,1304,1304,1304,1304,0
20240308,103200,38584249,1304,1301,1304,1300,2010
20240308,103100,35971208,1304,1304,1304,1304,0
20240308,103000,35971208,1304,1304,1304,1304,0
20240308,102900,35971208,1304,1304,1304,1304,4
20240308,102800,35965992,1298,1298,1298,1298,0
20240308,102700,35965992,1298,1306,1306,1298,2304
20240308,102600,32974757,1300,1300,1300,1300,0
20240308,102500,32974757,1300,1302,1302,1300,3000
20240308,102400,29073720,1317,1317,1317,1317,0
20240308,102300,29073720,1317,1317,1317,1317,4
20240308,102200,29068452,1300,1300,1300,1300,0
20240308,102100,29068452,1300,1300,1300,1300,0
20240308,102000,29068452,1300,1300,1300,1300,0
20240308,101900,29068452,1300,1306,1306,1298,4024
20240308,101800,23833116,1310,1312,1312,1310,1400
20240308,101700,21998516,1310,1310,1310,1310,5
20240308,101600,21991966,1316,1326,1326,1316,1721
20240308,101500,19717181,1326,1326,1326,1326,0
20240308,101400,19717181,1326,1326,1326,1326,0
20240308,101300,19717181,1326,1326,1326,1326,0
20240308,101200,19717181,1326,1326,1326,1326,0
20240308,101100,19717181,1326,1326,1326,1326,0
20240308,101000,19717181,1326,1326,1326,1326,0
20240308,100900,19717181,1326,1326,1326,1326,96
20240308,100800,19589885,1332,1332,1332,1332,0
20240308,100700,19589885,1332,1332,1332,1332,0
20240308,100600,19589885,1332,1332,1332,1332,0
20240308,100500,19589885,1332,1332,1332,1332,0
20240308,100400,19589885,1332,1332,1332,1332,0
20240308,100300,19589885,1332,1332,1332,1332,0
20240308,100200,19589885,1332,1332,1332,1332,0
20240308,100100,19589885,1332,1332,1332,1332,0
20240308,100000,19589885,1332,1332,1332,1332,0
20240308,095900,19589885,1332,1332,1332,1332,0
20240308,095800,19589885,1332,1332,1332,1332,10
20240308,095700,19576565,1332,1332,1332,1332,0
20240308,095600,19576565,1332,1332,1332,1332,5
20240308,095500,19569905,1332,1320,1333,1320,61
20240308,095400,19488985,1331,1331,1331,1331,0
20240308,095300,19488985,1331,1331,1331,1331,0
20240308,095200,19488985,1331,1331,1331,1331,2
20240308,095100,19486323,1333,1333,1333,1333,0
20240308,095000,19486323,1333,1333,1333,1333,0
20240308,094900,19486323,1333,1323,1333,1323,100
20240308,094800,19353579,1320,1320,1320,1320,0
20240308,094700,19353579,1320,1320,1320,1320,221
20240308,094600,19061859,1319,1316,1319,1316,147
20240308,094500,18868143,1336,1336,1336,1336,0
20240308,094400,18868143,1336,1336,1336,1306,3824
20240308,094300,13849412,1349,1349,1349,1349,0
20240308,094200,13849412,1349,1349,1349,1349,0
20240308,094100,13849412,1349,1349,1349,1349,1
20240308,094000,13848063,1350,1349,1350,1349,100
20240308,093900,13713065,1349,1349,1349,1349,0
20240308,093800,13713065,1349,1348,1349,1348,22
20240308,093700,13683407,1350,1350,1350,1350,0
20240308,093600,13683407,1350,1350,1350,1350,0
20240308,093500,13683407,1350,1350,1350,1350,0
20240308,093400,13683407,1350,1350,1350,1350,0
20240308,093300,13683407,1350,1346,1350,1346,10
20240308,093200,13669933,1350,1347,1350,1347,10
20240308,093100,13656441,1335,1337,1337,1335,30
20240308,093000,13616371,1349,1349,1349,1349,0
20240308,092900,13616371,1349,1349,1349,1349,0
20240308,092800,13616371,1349,1349,1349,1349,0
20240308,092700,13616371,1349,1349,1349,1349,0
20240308,092600,13616371,1349,1345,1349,1345,2
20240308,092500,13613677,1345,1345,1345,1345,0
20240308,092400,13613677,1345,1345,1345,1345,0
20240308,092300,13613677,1345,1345,1345,1345,2
20240308,092200,13610987,1350,1346,1350,1346,100
20240308,092100,13476011,1333,1333,1333,1333,0
20240308,092000,13476011,1333,1333,1333,1333,0
20240308,091900,13476011,1333,1333,1333,1333,1
20240308,091800,13474678,1333,1333,1333,1333,0
20240308,091700,13474678,1333,1326,1333,1326,1005
20240308,091600,12142013,1326,1326,1326,1326,0
20240308,091500,12142013,1326,1326,1326,1326,236
20240308,091400,11829077,1326,1319,1326,1319,564
20240308,091300,11081255,1318,1315,1318,1315,318
20240308,091200,10663001,1314,1314,1314,1314,929
20240308,091100,9442295,1300,1300,1300,1300,0
20240308,091000,9442295,1300,1300,1300,1300,3
20240308,090900,9438395,1317,1317,1317,1317,0
20240308,090800,9438395,1317,1317,1317,1317,0
20240308,090700,9438395,1317,1317,1317,1317,0
20240308,090600,9438395,1317,1317,1317,1317,0
20240308,090500,9438395,1317,1317,1317,1317,0
20240308,090400,9438395,1317,1317,1317,1317,0
20240308,090300,9438395,1317,1295,1317,1295,2562
20240308,090200,6120385,1295,1296,1296,1293,1613
20240308,090100,4031503,1294,1318,1318,1294,238
20240308,090000,3723291,1287,1287,1287,1287,2893