KissMeData/084440/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195300,74045090,1464,1464,1464,1464,1079
20240304,195200,74045090,1464,1464,1464,1464,0
20240304,195100,74045090,1464,1464,1464,1464,0
20240304,195000,74045090,1464,1464,1464,1464,0
20240304,194900,74045090,1464,1464,1464,1464,0
20240304,194800,74045090,1464,1464,1464,1464,0
20240304,194700,74045090,1464,1464,1464,1464,0
20240304,194600,74045090,1464,1464,1464,1464,0
20240304,194500,74045090,1464,1464,1464,1464,0
20240304,194400,74045090,1464,1464,1464,1464,0
20240304,194300,74045090,1464,1464,1464,1464,0
20240304,194200,74045090,1464,1464,1464,1464,0
20240304,194100,74045090,1464,1464,1464,1464,0
20240304,194000,74045090,1464,1464,1464,1464,0
20240304,193900,74045090,1464,1464,1464,1464,0
20240304,193800,74045090,1464,1464,1464,1464,0
20240304,193700,74045090,1464,1464,1464,1464,0
20240304,193600,74045090,1464,1464,1464,1464,0
20240304,193500,74045090,1464,1464,1464,1464,0
20240304,193400,74045090,1464,1464,1464,1464,0
20240304,193300,74045090,1464,1464,1464,1464,0
20240304,193200,74045090,1464,1464,1464,1464,0
20240304,193100,74045090,1464,1464,1464,1464,0
20240304,193000,74045090,1464,1464,1464,1464,0
20240304,192900,74045090,1464,1464,1464,1464,0
20240304,192800,74045090,1464,1464,1464,1464,0
20240304,192700,74045090,1464,1464,1464,1464,0
20240304,192600,74045090,1464,1464,1464,1464,0
20240304,192500,74045090,1464,1464,1464,1464,0
20240304,192400,74045090,1464,1464,1464,1464,0
20240304,192300,74045090,1464,1464,1464,1464,1079
20240304,192200,74045090,1464,1464,1464,1464,0
20240304,192100,74045090,1464,1464,1464,1464,0
20240304,192000,74045090,1464,1464,1464,1464,0
20240304,191900,74045090,1464,1464,1464,1464,0
20240304,191800,74045090,1464,1464,1464,1464,0
20240304,191700,74045090,1464,1464,1464,1464,0
20240304,191600,74045090,1464,1464,1464,1464,0
20240304,191500,74045090,1464,1464,1464,1464,0
20240304,191400,74045090,1464,1464,1464,1464,0
20240304,191300,74045090,1464,1464,1464,1464,0
20240304,191200,74045090,1464,1464,1464,1464,0
20240304,191100,74045090,1464,1464,1464,1464,0
20240304,191000,74045090,1464,1464,1464,1464,0
20240304,190900,74045090,1464,1464,1464,1464,0
20240304,190800,74045090,1464,1464,1464,1464,0
20240304,190700,74045090,1464,1464,1464,1464,0
20240304,190600,74045090,1464,1464,1464,1464,0
20240304,190500,74045090,1464,1464,1464,1464,0
20240304,190400,74045090,1464,1464,1464,1464,0
20240304,190300,74045090,1464,1464,1464,1464,0
20240304,190200,74045090,1464,1464,1464,1464,0
20240304,190100,74045090,1464,1464,1464,1464,0
20240304,190000,74045090,1464,1464,1464,1464,0
20240304,185900,74045090,1464,1464,1464,1464,0
20240304,185800,74045090,1464,1464,1464,1464,0
20240304,185700,74045090,1464,1464,1464,1464,0
20240304,185600,74045090,1464,1464,1464,1464,0
20240304,185500,74045090,1464,1464,1464,1464,0
20240304,185400,74045090,1464,1464,1464,1464,0
20240304,185300,74045090,1464,1464,1464,1464,1079
20240304,185200,74045090,1464,1464,1464,1464,0
20240304,185100,74045090,1464,1464,1464,1464,0
20240304,185000,74045090,1464,1464,1464,1464,0
20240304,184900,74045090,1464,1464,1464,1464,0
20240304,184800,74045090,1464,1464,1464,1464,0
20240304,184700,74045090,1464,1464,1464,1464,0
20240304,184600,74045090,1464,1464,1464,1464,0
20240304,184500,74045090,1464,1464,1464,1464,0
20240304,184400,74045090,1464,1464,1464,1464,0
20240304,184300,74045090,1464,1464,1464,1464,0
20240304,184200,74045090,1464,1464,1464,1464,0
20240304,184100,74045090,1464,1464,1464,1464,0
20240304,184000,74045090,1464,1464,1464,1464,0
20240304,183900,74045090,1464,1464,1464,1464,0
20240304,183800,74045090,1464,1464,1464,1464,0
20240304,183700,74045090,1464,1464,1464,1464,0
20240304,183600,74045090,1464,1464,1464,1464,0
20240304,183500,74045090,1464,1464,1464,1464,0
20240304,183400,74045090,1464,1464,1464,1464,0
20240304,183300,74045090,1464,1464,1464,1464,0
20240304,183200,74045090,1464,1464,1464,1464,0
20240304,183100,74045090,1464,1464,1464,1464,0
20240304,183000,74045090,1464,1464,1464,1464,0
20240304,182900,74045090,1464,1464,1464,1464,0
20240304,182800,74045090,1464,1464,1464,1464,0
20240304,182700,74045090,1464,1464,1464,1464,0
20240304,182600,74045090,1464,1464,1464,1464,0
20240304,182500,74045090,1464,1464,1464,1464,0
20240304,182400,74045090,1464,1464,1464,1464,0
20240304,182300,74045090,1464,1464,1464,1464,1079
20240304,182200,74045090,1464,1464,1464,1464,0
20240304,182100,74045090,1464,1464,1464,1464,0
20240304,182000,74045090,1464,1464,1464,1464,0
20240304,181900,74045090,1464,1464,1464,1464,0
20240304,181800,74045090,1464,1464,1464,1464,0
20240304,181700,74045090,1464,1464,1464,1464,0
20240304,181600,74045090,1464,1464,1464,1464,0
20240304,181500,74045090,1464,1464,1464,1464,0
20240304,181400,74045090,1464,1464,1464,1464,0
20240304,181300,74045090,1464,1464,1464,1464,0
20240304,181200,74045090,1464,1464,1464,1464,0
20240304,181100,74045090,1464,1464,1464,1464,0
20240304,181000,74045090,1464,1464,1464,1464,0
20240304,180900,74045090,1464,1464,1464,1464,0
20240304,180800,74045090,1464,1464,1464,1464,0
20240304,180700,74045090,1464,1464,1464,1464,0
20240304,180600,74045090,1464,1464,1464,1464,0
20240304,180500,74045090,1464,1464,1464,1464,0
20240304,180400,74045090,1464,1464,1464,1464,0
20240304,180300,74045090,1464,1464,1464,1464,0
20240304,180200,74045090,1464,1464,1464,1464,0
20240304,180100,74045090,1464,1464,1464,1464,0
20240304,180000,74045090,1464,1464,1464,1464,0
20240304,175900,74045090,1464,1464,1464,1464,0
20240304,175800,74045090,1464,1464,1464,1464,0
20240304,175700,74045090,1464,1464,1464,1464,0
20240304,175600,74045090,1464,1464,1464,1464,0
20240304,175500,74045090,1464,1464,1464,1464,0
20240304,175400,74045090,1464,1464,1464,1464,0
20240304,175300,74045090,1464,1464,1464,1464,1079
20240304,175200,74045090,1464,1464,1464,1464,0
20240304,175100,74045090,1464,1464,1464,1464,0
20240304,175000,74045090,1464,1464,1464,1464,0
20240304,174900,74045090,1464,1464,1464,1464,0
20240304,174800,74045090,1464,1464,1464,1464,0
20240304,174700,74045090,1464,1464,1464,1464,0
20240304,174600,74045090,1464,1464,1464,1464,0
20240304,174500,74045090,1464,1464,1464,1464,0
20240304,174400,74045090,1464,1464,1464,1464,0
20240304,174300,74045090,1464,1464,1464,1464,0
20240304,174200,74045090,1464,1464,1464,1464,0
20240304,174100,74045090,1464,1464,1464,1464,0
20240304,174000,74045090,1464,1464,1464,1464,0
20240304,173900,74045090,1464,1464,1464,1464,0
20240304,173800,74045090,1464,1464,1464,1464,0
20240304,173700,74045090,1464,1464,1464,1464,0
20240304,173600,74045090,1464,1464,1464,1464,0
20240304,173500,74045090,1464,1464,1464,1464,0
20240304,173400,74045090,1464,1464,1464,1464,0
20240304,173300,74045090,1464,1464,1464,1464,0
20240304,173200,74045090,1464,1464,1464,1464,0
20240304,173100,74045090,1464,1464,1464,1464,0
20240304,173000,74045090,1464,1464,1464,1464,0
20240304,172900,74045090,1464,1464,1464,1464,0
20240304,172800,74045090,1464,1464,1464,1464,0
20240304,172700,74045090,1464,1464,1464,1464,0
20240304,172600,74045090,1464,1464,1464,1464,0
20240304,172500,74045090,1464,1464,1464,1464,0
20240304,172400,74045090,1464,1464,1464,1464,0
20240304,172300,74045090,1464,1464,1464,1464,1079
20240304,172200,74045090,1464,1464,1464,1464,0
20240304,172100,74045090,1464,1464,1464,1464,0
20240304,172000,74045090,1464,1464,1464,1464,0
20240304,171900,74045090,1464,1464,1464,1464,0
20240304,171800,74045090,1464,1464,1464,1464,0
20240304,171700,74045090,1464,1464,1464,1464,0
20240304,171600,74045090,1464,1464,1464,1464,0
20240304,171500,74045090,1464,1464,1464,1464,0
20240304,171400,74045090,1464,1464,1464,1464,0
20240304,171300,74045090,1464,1464,1464,1464,0
20240304,171200,74045090,1464,1464,1464,1464,0
20240304,171100,74045090,1464,1464,1464,1464,0
20240304,171000,74045090,1464,1464,1464,1464,0
20240304,170900,74045090,1464,1464,1464,1464,0
20240304,170800,74045090,1464,1464,1464,1464,0
20240304,170700,74045090,1464,1464,1464,1464,0
20240304,170600,74045090,1464,1464,1464,1464,0
20240304,170500,74045090,1464,1464,1464,1464,0
20240304,170400,74045090,1464,1464,1464,1464,0
20240304,170300,74045090,1464,1464,1464,1464,0
20240304,170200,74045090,1464,1464,1464,1464,0
20240304,170100,74045090,1464,1464,1464,1464,0
20240304,170000,74045090,1464,1464,1464,1464,0
20240304,165900,74045090,1464,1464,1464,1464,0
20240304,165800,74045090,1464,1464,1464,1464,0
20240304,165700,74045090,1464,1464,1464,1464,0
20240304,165600,74045090,1464,1464,1464,1464,0
20240304,165500,74045090,1464,1464,1464,1464,0
20240304,165400,74045090,1464,1464,1464,1464,0
20240304,165300,74045090,1464,1464,1464,1464,1079
20240304,165200,74045090,1464,1464,1464,1464,0
20240304,165100,74045090,1464,1464,1464,1464,0
20240304,165000,74045090,1464,1464,1464,1464,0
20240304,164900,74045090,1464,1464,1464,1464,0
20240304,164800,74045090,1464,1464,1464,1464,0
20240304,164700,74045090,1464,1464,1464,1464,0
20240304,164600,74045090,1464,1464,1464,1464,0
20240304,164500,74045090,1464,1464,1464,1464,0
20240304,164400,74045090,1464,1464,1464,1464,0
20240304,164300,74045090,1464,1464,1464,1464,0
20240304,164200,74045090,1464,1464,1464,1464,0
20240304,164100,74045090,1464,1464,1464,1464,0
20240304,164000,74045090,1464,1464,1464,1464,0
20240304,163900,74045090,1464,1464,1464,1464,0
20240304,163800,74045090,1464,1464,1464,1464,0
20240304,163700,74045090,1464,1464,1464,1464,0
20240304,163600,74045090,1464,1464,1464,1464,0
20240304,163500,74045090,1464,1464,1464,1464,0
20240304,163400,74045090,1464,1464,1464,1464,0
20240304,163300,74045090,1464,1464,1464,1464,0
20240304,163200,74045090,1464,1464,1464,1464,0
20240304,163100,74045090,1464,1464,1464,1464,0
20240304,163000,74045090,1464,1464,1464,1464,0
20240304,162900,74045090,1464,1464,1464,1464,0
20240304,162800,74045090,1464,1464,1464,1464,0
20240304,162700,74045090,1464,1464,1464,1464,0
20240304,162600,74045090,1464,1464,1464,1464,0
20240304,162500,74045090,1464,1464,1464,1464,0
20240304,162400,74045090,1464,1464,1464,1464,0
20240304,162300,74045090,1464,1464,1464,1464,1079
20240304,162200,74045090,1464,1464,1464,1464,0
20240304,162100,74045090,1464,1464,1464,1464,0
20240304,162000,74045090,1464,1464,1464,1464,0
20240304,161900,74045090,1464,1464,1464,1464,0
20240304,161800,74045090,1464,1464,1464,1464,0
20240304,161700,74045090,1464,1464,1464,1464,0
20240304,161600,74045090,1464,1464,1464,1464,0
20240304,161500,74045090,1464,1464,1464,1464,0
20240304,161400,74045090,1464,1464,1464,1464,0
20240304,161300,74045090,1464,1464,1464,1464,0
20240304,161200,74045090,1464,1464,1464,1464,0
20240304,161100,74045090,1464,1464,1464,1464,0
20240304,161000,74045090,1464,1464,1464,1464,0
20240304,160900,74045090,1464,1464,1464,1464,0
20240304,160800,74045090,1464,1464,1464,1464,0
20240304,160700,74045090,1464,1464,1464,1464,0
20240304,160600,74045090,1464,1464,1464,1464,0
20240304,160500,74045090,1464,1464,1464,1464,0
20240304,160400,74045090,1464,1464,1464,1464,0
20240304,160300,74045090,1464,1464,1464,1464,0
20240304,160200,74045090,1464,1464,1464,1464,0
20240304,160100,74045090,1464,1464,1464,1464,0
20240304,160000,74045090,1464,1464,1464,1464,0
20240304,155900,74045090,1464,1464,1464,1464,0
20240304,155800,74045090,1464,1464,1464,1464,0
20240304,155700,74045090,1464,1464,1464,1464,0
20240304,155600,74045090,1464,1464,1464,1464,0
20240304,155500,74045090,1464,1464,1464,1464,0
20240304,155400,74045090,1464,1464,1464,1464,0
20240304,155300,74045090,1464,1464,1464,1464,1079
20240304,155200,74045090,1464,1464,1464,1464,0
20240304,155100,74045090,1464,1464,1464,1464,0
20240304,155000,74045090,1464,1464,1464,1464,0
20240304,154900,74045090,1464,1464,1464,1464,0
20240304,154800,74045090,1464,1464,1464,1464,0
20240304,154700,74045090,1464,1464,1464,1464,0
20240304,154600,74045090,1464,1464,1464,1464,0
20240304,154500,74045090,1464,1464,1464,1464,0
20240304,154400,74045090,1464,1464,1464,1464,0
20240304,154300,74045090,1464,1464,1464,1464,0
20240304,154200,74045090,1464,1464,1464,1464,0
20240304,154100,74045090,1464,1464,1464,1464,0
20240304,154000,74045090,1464,1464,1464,1464,0
20240304,153900,74045090,1464,1464,1464,1464,0
20240304,153800,74045090,1464,1464,1464,1464,0
20240304,153700,74045090,1464,1464,1464,1464,0
20240304,153600,74045090,1464,1464,1464,1464,0
20240304,153500,74045090,1464,1464,1464,1464,0
20240304,153400,74045090,1464,1464,1464,1464,0
20240304,153300,74045090,1464,1464,1464,1464,0
20240304,153200,74045090,1464,1464,1464,1464,0
20240304,153100,74045090,1464,1464,1464,1464,0
20240304,153000,74045090,1464,1464,1464,1464,1079
20240304,152900,72465434,1466,1466,1466,1466,0
20240304,152800,72465434,1466,1466,1466,1466,0
20240304,152700,72465434,1466,1466,1466,1466,0
20240304,152600,72465434,1466,1466,1466,1466,0
20240304,152500,72465434,1466,1466,1466,1466,0
20240304,152400,72465434,1466,1466,1466,1466,0
20240304,152300,72465434,1466,1466,1466,1466,0
20240304,152200,72465434,1466,1466,1466,1466,0
20240304,152100,72465434,1466,1466,1466,1466,0
20240304,152000,72465434,1466,1466,1466,1466,0
20240304,151900,72465434,1466,1432,1470,1432,3018
20240304,151800,68091641,1440,1439,1440,1439,142
20240304,151700,67887231,1440,1440,1440,1440,0
20240304,151600,67887231,1440,1440,1440,1440,0
20240304,151500,67887231,1440,1440,1440,1440,0
20240304,151400,67887231,1440,1440,1440,1440,883
20240304,151300,66615711,1440,1440,1440,1440,0
20240304,151200,66615711,1440,1440,1440,1440,0
20240304,151100,66615711,1440,1440,1440,1440,0
20240304,151000,66615711,1440,1440,1441,1440,1588
20240304,150900,64328791,1439,1436,1439,1436,861
20240304,150800,63090313,1439,1439,1439,1439,0
20240304,150700,63090313,1439,1439,1439,1439,70
20240304,150600,62989583,1439,1439,1439,1439,0
20240304,150500,62989583,1439,1439,1439,1439,0
20240304,150400,62989583,1439,1439,1439,1439,0
20240304,150300,62989583,1439,1439,1439,1439,0
20240304,150200,62989583,1439,1439,1439,1439,0
20240304,150100,62989583,1439,1439,1439,1439,0
20240304,150000,62989583,1439,1439,1439,1439,0
20240304,145900,62989583,1439,1439,1439,1439,0
20240304,145800,62989583,1439,1439,1439,1439,0
20240304,145700,62989583,1439,1439,1439,1439,0
20240304,145600,62989583,1439,1439,1439,1439,0
20240304,145500,62989583,1439,1439,1439,1439,0
20240304,145400,62989583,1439,1439,1439,1439,0
20240304,145300,62989583,1439,1439,1439,1439,0
20240304,145200,62989583,1439,1439,1439,1439,0
20240304,145100,62989583,1439,1439,1439,1439,5
20240304,145000,62982388,1440,1440,1440,1440,0
20240304,144900,62982388,1440,1440,1440,1440,0
20240304,144800,62982388,1440,1440,1440,1440,0
20240304,144700,62982388,1440,1440,1440,1440,0
20240304,144600,62982388,1440,1440,1440,1440,0
20240304,144500,62982388,1440,1440,1440,1440,0
20240304,144400,62982388,1440,1440,1440,1440,0
20240304,144300,62982388,1440,1440,1440,1440,0
20240304,144200,62982388,1440,1440,1440,1440,0
20240304,144100,62982388,1440,1440,1440,1440,0
20240304,144000,62982388,1440,1440,1440,1440,0
20240304,143900,62982388,1440,1440,1440,1440,0
20240304,143800,62982388,1440,1440,1440,1440,0
20240304,143700,62982388,1440,1440,1440,1440,0
20240304,143600,62982388,1440,1440,1440,1440,0
20240304,143500,62982388,1440,1440,1440,1440,0
20240304,143400,62982388,1440,1440,1440,1440,0
20240304,143300,62982388,1440,1440,1440,1440,0
20240304,143200,62982388,1440,1440,1440,1440,0
20240304,143100,62982388,1440,1440,1440,1440,0
20240304,143000,62982388,1440,1440,1440,1440,0
20240304,142900,62982388,1440,1440,1440,1440,0
20240304,142800,62982388,1440,1440,1440,1440,0
20240304,142700,62982388,1440,1440,1440,1440,0
20240304,142600,62982388,1440,1440,1440,1440,0
20240304,142500,62982388,1440,1440,1440,1440,0
20240304,142400,62982388,1440,1440,1440,1440,0
20240304,142300,62982388,1440,1440,1440,1440,0
20240304,142200,62982388,1440,1440,1440,1440,0
20240304,142100,62982388,1440,1440,1440,1440,0
20240304,142000,62982388,1440,1439,1440,1439,8
20240304,141900,62970869,1428,1428,1428,1428,0
20240304,141800,62970869,1428,1428,1428,1428,0
20240304,141700,62970869,1428,1428,1428,1428,0
20240304,141600,62970869,1428,1428,1428,1428,0
20240304,141500,62970869,1428,1428,1428,1428,0
20240304,141400,62970869,1428,1429,1429,1428,516
20240304,141300,62234020,1430,1430,1430,1430,0
20240304,141200,62234020,1430,1430,1430,1430,0
20240304,141100,62234020,1430,1432,1432,1430,1284
20240304,141000,60397368,1435,1435,1435,1435,0
20240304,140900,60397368,1435,1435,1435,1435,0
20240304,140800,60397368,1435,1435,1435,1435,6
20240304,140700,60388758,1439,1438,1439,1438,6
20240304,140600,60380125,1438,1438,1438,1438,0
20240304,140500,60380125,1438,1438,1438,1438,1
20240304,140400,60378687,1438,1438,1438,1438,4
20240304,140300,60372935,1440,1440,1440,1440,0
20240304,140200,60372935,1440,1440,1440,1440,3
20240304,140100,60368615,1440,1440,1440,1440,1
20240304,140000,60367175,1444,1444,1444,1444,0
20240304,135900,60367175,1444,1444,1444,1444,0
20240304,135800,60367175,1444,1444,1444,1444,0
20240304,135700,60367175,1444,1444,1444,1444,0
20240304,135600,60367175,1444,1444,1444,1444,0
20240304,135500,60367175,1444,1444,1444,1444,0
20240304,135400,60367175,1444,1444,1444,1444,3
20240304,135300,60362843,1444,1444,1444,1444,0
20240304,135200,60362843,1444,1444,1444,1444,50
20240304,135100,60290643,1444,1444,1444,1444,0
20240304,135000,60290643,1444,1444,1444,1444,0
20240304,134900,60290643,1444,1444,1444,1444,0
20240304,134800,60290643,1444,1444,1444,1444,3
20240304,134700,60286311,1440,1440,1440,1440,0
20240304,134600,60286311,1440,1440,1440,1440,0
20240304,134500,60286311,1440,1440,1440,1440,1000
20240304,134400,58846311,1441,1440,1441,1440,1366
20240304,134300,56878140,1439,1439,1439,1439,130
20240304,134200,56691070,1440,1440,1440,1440,3
20240304,134100,56686750,1440,1440,1440,1440,0
20240304,134000,56686750,1440,1440,1440,1440,0
20240304,133900,56686750,1440,1440,1440,1440,0
20240304,133800,56686750,1440,1440,1440,1440,0
20240304,133700,56686750,1440,1440,1440,1440,0
20240304,133600,56686750,1440,1440,1440,1440,3
20240304,133500,56682430,1440,1440,1440,1440,0
20240304,133400,56682430,1440,1440,1440,1440,0
20240304,133300,56682430,1440,1440,1440,1440,0
20240304,133200,56682430,1440,1440,1440,1440,0
20240304,133100,56682430,1440,1440,1440,1440,0
20240304,133000,56682430,1440,1440,1440,1440,3
20240304,132900,56678110,1440,1440,1440,1440,0
20240304,132800,56678110,1440,1440,1440,1440,0
20240304,132700,56678110,1440,1440,1440,1440,0
20240304,132600,56678110,1440,1440,1440,1440,0
20240304,132500,56678110,1440,1440,1440,1440,0
20240304,132400,56678110,1440,1440,1440,1440,3
20240304,132300,56673790,1440,1440,1440,1440,0
20240304,132200,56673790,1440,1440,1440,1440,0
20240304,132100,56673790,1440,1440,1440,1440,0
20240304,132000,56673790,1440,1440,1440,1440,0
20240304,131900,56673790,1440,1440,1440,1440,0
20240304,131800,56673790,1440,1440,1440,1440,3
20240304,131700,56669470,1440,1440,1440,1440,0
20240304,131600,56669470,1440,1440,1440,1440,48
20240304,131500,56600350,1440,1440,1440,1440,0
20240304,131400,56600350,1440,1440,1440,1440,0
20240304,131300,56600350,1440,1440,1440,1440,0
20240304,131200,56600350,1440,1440,1440,1440,3
20240304,131100,56596030,1440,1440,1440,1440,20
20240304,131000,56567230,1440,1440,1440,1440,0
20240304,130900,56567230,1440,1440,1440,1440,0
20240304,130800,56567230,1440,1440,1440,1440,2
20240304,130700,56564350,1440,1440,1440,1440,0
20240304,130600,56564350,1440,1440,1440,1440,2
20240304,130500,56561470,1440,1440,1440,1440,80
20240304,130400,56446270,1440,1440,1440,1440,0
20240304,130300,56446270,1440,1440,1440,1440,0
20240304,130200,56446270,1440,1440,1440,1440,3
20240304,130100,56441950,1440,1440,1440,1440,0
20240304,130000,56441950,1440,1440,1440,1440,2
20240304,125900,56439070,1441,1441,1441,1441,0
20240304,125800,56439070,1441,1441,1441,1441,0
20240304,125700,56439070,1441,1441,1441,1441,0
20240304,125600,56439070,1441,1441,1441,1441,0
20240304,125500,56439070,1441,1441,1441,1441,0
20240304,125400,56439070,1441,1441,1441,1441,2
20240304,125300,56436188,1441,1441,1441,1441,0
20240304,125200,56436188,1441,1441,1441,1441,0
20240304,125100,56436188,1441,1441,1441,1441,0
20240304,125000,56436188,1441,1441,1441,1441,0
20240304,124900,56436188,1441,1441,1441,1441,0
20240304,124800,56436188,1441,1441,1441,1441,2
20240304,124700,56433306,1441,1441,1441,1441,0
20240304,124600,56433306,1441,1441,1441,1441,0
20240304,124500,56433306,1441,1441,1441,1441,0
20240304,124400,56433306,1441,1441,1441,1441,20
20240304,124300,56404486,1441,1441,1441,1441,0
20240304,124200,56404486,1441,1441,1441,1441,2
20240304,124100,56401604,1441,1441,1441,1441,0
20240304,124000,56401604,1441,1441,1441,1441,0
20240304,123900,56401604,1441,1441,1441,1441,0
20240304,123800,56401604,1441,1441,1441,1441,0
20240304,123700,56401604,1441,1441,1441,1441,0
20240304,123600,56401604,1441,1441,1441,1441,2
20240304,123500,56398722,1441,1441,1441,1441,0
20240304,123400,56398722,1441,1441,1441,1441,0
20240304,123300,56398722,1441,1441,1441,1441,0
20240304,123200,56398722,1441,1441,1441,1441,0
20240304,123100,56398722,1441,1441,1441,1441,0
20240304,123000,56398722,1441,1441,1441,1441,2
20240304,122900,56395840,1441,1441,1441,1441,0
20240304,122800,56395840,1441,1441,1441,1441,0
20240304,122700,56395840,1441,1441,1441,1441,99
20240304,122600,56253181,1441,1441,1441,1441,0
20240304,122500,56253181,1441,1441,1441,1441,0
20240304,122400,56253181,1441,1441,1441,1441,2
20240304,122300,56250299,1441,1441,1441,1441,0
20240304,122200,56250299,1441,1441,1441,1441,0
20240304,122100,56250299,1441,1441,1441,1441,0
20240304,122000,56250299,1441,1441,1441,1441,14
20240304,121900,56230125,1440,1440,1440,1440,10
20240304,121800,56215725,1440,1441,1441,1440,102
20240304,121700,56068843,1440,1440,1440,1440,233
20240304,121600,55733323,1440,1439,1440,1439,10
20240304,121500,55718928,1441,1441,1441,1441,0
20240304,121400,55718928,1441,1441,1441,1441,0
20240304,121300,55718928,1441,1441,1441,1441,0
20240304,121200,55718928,1441,1441,1441,1441,2
20240304,121100,55716046,1441,1441,1441,1441,0
20240304,121000,55716046,1441,1441,1441,1441,0
20240304,120900,55716046,1441,1441,1441,1441,0
20240304,120800,55716046,1441,1441,1441,1441,0
20240304,120700,55716046,1441,1441,1441,1441,0
20240304,120600,55716046,1441,1441,1441,1441,2
20240304,120500,55713164,1441,1441,1441,1441,0
20240304,120400,55713164,1441,1441,1441,1441,0
20240304,120300,55713164,1441,1441,1441,1441,0
20240304,120200,55713164,1441,1436,1441,1436,496
20240304,120100,54999814,1436,1435,1436,1435,267
20240304,120000,54616661,1435,1435,1435,1435,2
20240304,115900,54613791,1435,1435,1435,1435,0
20240304,115800,54613791,1435,1435,1435,1435,0
20240304,115700,54613791,1435,1435,1435,1435,0
20240304,115600,54613791,1435,1435,1435,1435,0
20240304,115500,54613791,1435,1435,1435,1435,0
20240304,115400,54613791,1435,1435,1435,1435,2
20240304,115300,54610921,1435,1435,1435,1435,0
20240304,115200,54610921,1435,1435,1435,1435,0
20240304,115100,54610921,1435,1435,1435,1435,0
20240304,115000,54610921,1435,1435,1435,1435,0
20240304,114900,54610921,1435,1435,1435,1435,0
20240304,114800,54610921,1435,1435,1435,1435,2
20240304,114700,54608051,1436,1436,1436,1436,0
20240304,114600,54608051,1436,1436,1436,1436,0
20240304,114500,54608051,1436,1436,1436,1436,0
20240304,114400,54608051,1436,1436,1436,1436,0
20240304,114300,54608051,1436,1436,1436,1436,0
20240304,114200,54608051,1436,1436,1436,1436,2
20240304,114100,54605179,1436,1436,1436,1436,0
20240304,114000,54605179,1436,1436,1436,1436,0
20240304,113900,54605179,1436,1436,1436,1436,0
20240304,113800,54605179,1436,1436,1436,1436,0
20240304,113700,54605179,1436,1436,1436,1436,0
20240304,113600,54605179,1436,1436,1436,1436,2
20240304,113500,54602307,1430,1430,1430,1430,0
20240304,113400,54602307,1430,1430,1430,1430,0
20240304,113300,54602307,1430,1430,1430,1430,0
20240304,113200,54602307,1430,1430,1430,1430,0
20240304,113100,54602307,1430,1430,1430,1430,130
20240304,113000,54416407,1436,1436,1436,1436,2
20240304,112900,54413535,1430,1430,1430,1430,8
20240304,112800,54402095,1430,1430,1430,1430,0
20240304,112700,54402095,1430,1430,1430,1430,0
20240304,112600,54402095,1430,1430,1430,1430,0
20240304,112500,54402095,1430,1430,1430,1430,0
20240304,112400,54402095,1430,1436,1436,1430,97
20240304,112300,54263373,1436,1436,1436,1436,0
20240304,112200,54263373,1436,1436,1436,1436,0
20240304,112100,54263373,1436,1436,1436,1436,146
20240304,112000,54053717,1441,1441,1441,1441,0
20240304,111900,54053717,1441,1441,1441,1441,0
20240304,111800,54053717,1441,1440,1441,1440,2
20240304,111700,54050836,1441,1441,1441,1441,0
20240304,111600,54050836,1441,1441,1441,1441,0
20240304,111500,54050836,1441,1441,1441,1441,0
20240304,111400,54050836,1441,1441,1441,1441,0
20240304,111300,54050836,1441,1441,1441,1441,0
20240304,111200,54050836,1441,1441,1441,1441,2
20240304,111100,54047954,1441,1441,1441,1441,0
20240304,111000,54047954,1441,1441,1441,1441,0
20240304,110900,54047954,1441,1441,1441,1441,0
20240304,110800,54047954,1441,1441,1441,1441,0
20240304,110700,54047954,1441,1441,1441,1441,0
20240304,110600,54047954,1441,1441,1441,1441,2
20240304,110500,54045072,1443,1443,1443,1443,0
20240304,110400,54045072,1443,1443,1443,1443,0
20240304,110300,54045072,1443,1443,1443,1443,0
20240304,110200,54045072,1443,1443,1443,1443,0
20240304,110100,54045072,1443,1443,1443,1443,0
20240304,110000,54045072,1443,1443,1443,1443,2
20240304,105900,54042186,1443,1443,1443,1443,0
20240304,105800,54042186,1443,1443,1443,1443,0
20240304,105700,54042186,1443,1443,1443,1443,0
20240304,105600,54042186,1443,1443,1443,1443,0
20240304,105500,54042186,1443,1443,1443,1443,0
20240304,105400,54042186,1443,1443,1443,1443,0
20240304,105300,54042186,1443,1443,1443,1443,0
20240304,105200,54042186,1443,1443,1443,1443,0
20240304,105100,54042186,1443,1443,1443,1443,0
20240304,105000,54042186,1443,1443,1443,1443,1
20240304,104900,54040743,1444,1444,1444,1444,1
20240304,104800,54039299,1444,1444,1444,1444,0
20240304,104700,54039299,1444,1444,1444,1444,0
20240304,104600,54039299,1444,1444,1444,1444,0
20240304,104500,54039299,1444,1444,1444,1444,0
20240304,104400,54039299,1444,1444,1444,1444,0
20240304,104300,54039299,1444,1444,1444,1444,0
20240304,104200,54039299,1444,1444,1444,1444,0
20240304,104100,54039299,1444,1444,1444,1444,200
20240304,104000,53750499,1445,1445,1445,1445,0
20240304,103900,53750499,1445,1445,1445,1445,0
20240304,103800,53750499,1445,1445,1445,1445,0
20240304,103700,53750499,1445,1445,1445,1445,0
20240304,103600,53750499,1445,1445,1445,1445,0
20240304,103500,53750499,1445,1445,1445,1445,78
20240304,103400,53637789,1445,1445,1445,1445,0
20240304,103300,53637789,1445,1445,1445,1445,0
20240304,103200,53637789,1445,1445,1445,1445,0
20240304,103100,53637789,1445,1445,1445,1445,131
20240304,103000,53448494,1445,1439,1445,1439,159
20240304,102900,53218794,1445,1445,1445,1445,1
20240304,102800,53217349,1439,1439,1439,1439,5
20240304,102700,53210154,1436,1436,1436,1436,12
20240304,102600,53192922,1445,1445,1445,1445,1
20240304,102500,53191477,1439,1439,1439,1439,0
20240304,102400,53191477,1439,1439,1439,1439,9
20240304,102300,53178526,1437,1439,1439,1437,1043
20240304,102200,51679649,1438,1438,1438,1438,0
20240304,102100,51679649,1438,1434,1438,1434,412
20240304,102000,51088315,1433,1431,1433,1431,168
20240304,101900,50847661,1431,1431,1431,1431,0
20240304,101800,50847661,1431,1431,1431,1431,0
20240304,101700,50847661,1431,1431,1431,1431,0
20240304,101600,50847661,1431,1431,1431,1431,0
20240304,101500,50847661,1431,1431,1431,1431,0
20240304,101400,50847661,1431,1431,1431,1431,0
20240304,101300,50847661,1431,1431,1431,1431,0
20240304,101200,50847661,1431,1431,1431,1431,0
20240304,101100,50847661,1431,1431,1431,1431,0
20240304,101000,50847661,1431,1431,1431,1431,0
20240304,100900,50847661,1431,1431,1431,1431,0
20240304,100800,50847661,1431,1431,1431,1431,0
20240304,100700,50847661,1431,1431,1431,1431,0
20240304,100600,50847661,1431,1431,1431,1431,0
20240304,100500,50847661,1431,1431,1431,1431,33
20240304,100400,50800438,1430,1430,1430,1430,11
20240304,100300,50784708,1430,1430,1430,1430,117
20240304,100200,50617398,1430,1430,1430,1430,0
20240304,100100,50617398,1430,1430,1430,1430,0
20240304,100000,50617398,1430,1430,1430,1430,2
20240304,095900,50614538,1430,1430,1430,1430,0
20240304,095800,50614538,1430,1430,1430,1430,0
20240304,095700,50614538,1430,1430,1430,1430,210
20240304,095600,50314238,1431,1431,1431,1431,0
20240304,095500,50314238,1431,1431,1431,1431,0
20240304,095400,50314238,1431,1431,1431,1431,0
20240304,095300,50314238,1431,1431,1431,1431,0
20240304,095200,50314238,1431,1431,1431,1431,2
20240304,095100,50311376,1430,1435,1435,1415,15879
20240304,095000,27834712,1435,1435,1435,1435,2
20240304,094900,27831842,1416,1416,1416,1416,0
20240304,094800,27831842,1416,1416,1416,1416,209
20240304,094700,27535898,1416,1416,1416,1416,0
20240304,094600,27535898,1416,1417,1417,1416,3900
20240304,094500,22013487,1417,1417,1417,1417,600
20240304,094400,21163287,1417,1417,1417,1417,0
20240304,094300,21163287,1417,1417,1417,1417,0
20240304,094200,21163287,1417,1417,1417,1417,118
20240304,094100,20996081,1417,1417,1417,1417,0
20240304,094000,20996081,1417,1417,1417,1417,0
20240304,093900,20996081,1417,1418,1418,1417,500
20240304,093800,20287577,1418,1418,1418,1418,400
20240304,093700,19720377,1417,1417,1417,1417,0
20240304,093600,19720377,1417,1417,1417,1417,0
20240304,093500,19720377,1417,1417,1417,1417,0
20240304,093400,19720377,1417,1417,1417,1417,0
20240304,093300,19720377,1417,1418,1418,1417,161
20240304,093200,19492202,1416,1416,1416,1416,10
20240304,093100,19478042,1438,1435,1438,1435,4320
20240304,093000,13266719,1434,1429,1434,1429,200
20240304,092900,12979979,1435,1435,1435,1435,0
20240304,092800,12979979,1435,1435,1435,1435,0
20240304,092700,12979979,1435,1435,1435,1435,0
20240304,092600,12979979,1435,1434,1435,1434,302
20240304,092500,12546680,1435,1435,1435,1435,0
20240304,092400,12546680,1435,1435,1435,1435,0
20240304,092300,12546680,1435,1435,1435,1435,0
20240304,092200,12546680,1435,1434,1435,1434,1755
20240304,092100,10028323,1435,1435,1435,1435,0
20240304,092000,10028323,1435,1435,1435,1435,0
20240304,091900,10028323,1435,1435,1435,1435,0
20240304,091800,10028323,1435,1434,1435,1434,540
20240304,091700,9253424,1435,1419,1435,1419,2197
20240304,091600,6102789,1412,1412,1412,1412,10
20240304,091500,6088669,1412,1412,1412,1412,100
20240304,091400,5947469,1411,1411,1411,1411,89
20240304,091300,5821890,1410,1410,1410,1410,3000
20240304,091200,1591890,1410,1410,1410,1410,2
20240304,091100,1589070,1410,1410,1410,1410,0
20240304,091000,1589070,1410,1410,1410,1410,0
20240304,090900,1589070,1410,1410,1410,1410,0
20240304,090800,1589070,1410,1410,1410,1410,0
20240304,090700,1589070,1410,1410,1410,1410,0
20240304,090600,1589070,1410,1410,1410,1410,0
20240304,090500,1589070,1410,1410,1410,1410,0
20240304,090400,1589070,1410,1410,1410,1410,0
20240304,090300,1589070,1410,1410,1410,1410,0
20240304,090200,1589070,1410,1410,1410,1410,0
20240304,090100,1589070,1410,1410,1410,1410,276
20240304,090000,1199910,1410,1410,1410,1410,851