KissMeData/084440/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195300,17612030,1372,1372,1372,1372,8
20240312,195200,17612030,1372,1372,1372,1372,0
20240312,195100,17612030,1372,1372,1372,1372,0
20240312,195000,17612030,1372,1372,1372,1372,0
20240312,194900,17612030,1372,1372,1372,1372,0
20240312,194800,17612030,1372,1372,1372,1372,0
20240312,194700,17612030,1372,1372,1372,1372,0
20240312,194600,17612030,1372,1372,1372,1372,0
20240312,194500,17612030,1372,1372,1372,1372,0
20240312,194400,17612030,1372,1372,1372,1372,0
20240312,194300,17612030,1372,1372,1372,1372,0
20240312,194200,17612030,1372,1372,1372,1372,0
20240312,194100,17612030,1372,1372,1372,1372,0
20240312,194000,17612030,1372,1372,1372,1372,0
20240312,193900,17612030,1372,1372,1372,1372,0
20240312,193800,17612030,1372,1372,1372,1372,0
20240312,193700,17612030,1372,1372,1372,1372,0
20240312,193600,17612030,1372,1372,1372,1372,0
20240312,193500,17612030,1372,1372,1372,1372,0
20240312,193400,17612030,1372,1372,1372,1372,0
20240312,193300,17612030,1372,1372,1372,1372,0
20240312,193200,17612030,1372,1372,1372,1372,0
20240312,193100,17612030,1372,1372,1372,1372,0
20240312,193000,17612030,1372,1372,1372,1372,0
20240312,192900,17612030,1372,1372,1372,1372,0
20240312,192800,17612030,1372,1372,1372,1372,0
20240312,192700,17612030,1372,1372,1372,1372,0
20240312,192600,17612030,1372,1372,1372,1372,0
20240312,192500,17612030,1372,1372,1372,1372,0
20240312,192400,17612030,1372,1372,1372,1372,0
20240312,192300,17612030,1372,1372,1372,1372,8
20240312,192200,17612030,1372,1372,1372,1372,0
20240312,192100,17612030,1372,1372,1372,1372,0
20240312,192000,17612030,1372,1372,1372,1372,0
20240312,191900,17612030,1372,1372,1372,1372,0
20240312,191800,17612030,1372,1372,1372,1372,0
20240312,191700,17612030,1372,1372,1372,1372,0
20240312,191600,17612030,1372,1372,1372,1372,0
20240312,191500,17612030,1372,1372,1372,1372,0
20240312,191400,17612030,1372,1372,1372,1372,0
20240312,191300,17612030,1372,1372,1372,1372,0
20240312,191200,17612030,1372,1372,1372,1372,0
20240312,191100,17612030,1372,1372,1372,1372,0
20240312,191000,17612030,1372,1372,1372,1372,0
20240312,190900,17612030,1372,1372,1372,1372,0
20240312,190800,17612030,1372,1372,1372,1372,0
20240312,190700,17612030,1372,1372,1372,1372,0
20240312,190600,17612030,1372,1372,1372,1372,0
20240312,190500,17612030,1372,1372,1372,1372,0
20240312,190400,17612030,1372,1372,1372,1372,0
20240312,190300,17612030,1372,1372,1372,1372,0
20240312,190200,17612030,1372,1372,1372,1372,0
20240312,190100,17612030,1372,1372,1372,1372,0
20240312,190000,17612030,1372,1372,1372,1372,0
20240312,185900,17612030,1372,1372,1372,1372,0
20240312,185800,17612030,1372,1372,1372,1372,0
20240312,185700,17612030,1372,1372,1372,1372,0
20240312,185600,17612030,1372,1372,1372,1372,0
20240312,185500,17612030,1372,1372,1372,1372,0
20240312,185400,17612030,1372,1372,1372,1372,0
20240312,185300,17612030,1372,1372,1372,1372,8
20240312,185200,17612030,1372,1372,1372,1372,0
20240312,185100,17612030,1372,1372,1372,1372,0
20240312,185000,17612030,1372,1372,1372,1372,0
20240312,184900,17612030,1372,1372,1372,1372,0
20240312,184800,17612030,1372,1372,1372,1372,0
20240312,184700,17612030,1372,1372,1372,1372,0
20240312,184600,17612030,1372,1372,1372,1372,0
20240312,184500,17612030,1372,1372,1372,1372,0
20240312,184400,17612030,1372,1372,1372,1372,0
20240312,184300,17612030,1372,1372,1372,1372,0
20240312,184200,17612030,1372,1372,1372,1372,0
20240312,184100,17612030,1372,1372,1372,1372,0
20240312,184000,17612030,1372,1372,1372,1372,0
20240312,183900,17612030,1372,1372,1372,1372,0
20240312,183800,17612030,1372,1372,1372,1372,0
20240312,183700,17612030,1372,1372,1372,1372,0
20240312,183600,17612030,1372,1372,1372,1372,0
20240312,183500,17612030,1372,1372,1372,1372,0
20240312,183400,17612030,1372,1372,1372,1372,0
20240312,183300,17612030,1372,1372,1372,1372,0
20240312,183200,17612030,1372,1372,1372,1372,0
20240312,183100,17612030,1372,1372,1372,1372,0
20240312,183000,17612030,1372,1372,1372,1372,0
20240312,182900,17612030,1372,1372,1372,1372,0
20240312,182800,17612030,1372,1372,1372,1372,0
20240312,182700,17612030,1372,1372,1372,1372,0
20240312,182600,17612030,1372,1372,1372,1372,0
20240312,182500,17612030,1372,1372,1372,1372,0
20240312,182400,17612030,1372,1372,1372,1372,0
20240312,182300,17612030,1372,1372,1372,1372,8
20240312,182200,17612030,1372,1372,1372,1372,0
20240312,182100,17612030,1372,1372,1372,1372,0
20240312,182000,17612030,1372,1372,1372,1372,0
20240312,181900,17612030,1372,1372,1372,1372,0
20240312,181800,17612030,1372,1372,1372,1372,0
20240312,181700,17612030,1372,1372,1372,1372,0
20240312,181600,17612030,1372,1372,1372,1372,0
20240312,181500,17612030,1372,1372,1372,1372,0
20240312,181400,17612030,1372,1372,1372,1372,0
20240312,181300,17612030,1372,1372,1372,1372,0
20240312,181200,17612030,1372,1372,1372,1372,0
20240312,181100,17612030,1372,1372,1372,1372,0
20240312,181000,17612030,1372,1372,1372,1372,0
20240312,180900,17612030,1372,1372,1372,1372,0
20240312,180800,17612030,1372,1372,1372,1372,0
20240312,180700,17612030,1372,1372,1372,1372,0
20240312,180600,17612030,1372,1372,1372,1372,0
20240312,180500,17612030,1372,1372,1372,1372,0
20240312,180400,17612030,1372,1372,1372,1372,0
20240312,180300,17612030,1372,1372,1372,1372,0
20240312,180200,17612030,1372,1372,1372,1372,0
20240312,180100,17612030,1372,1372,1372,1372,0
20240312,180000,17612030,1372,1372,1372,1372,0
20240312,175900,17612030,1372,1372,1372,1372,0
20240312,175800,17612030,1372,1372,1372,1372,0
20240312,175700,17612030,1372,1372,1372,1372,0
20240312,175600,17612030,1372,1372,1372,1372,0
20240312,175500,17612030,1372,1372,1372,1372,0
20240312,175400,17612030,1372,1372,1372,1372,0
20240312,175300,17612030,1372,1372,1372,1372,8
20240312,175200,17612030,1372,1372,1372,1372,0
20240312,175100,17612030,1372,1372,1372,1372,0
20240312,175000,17612030,1372,1372,1372,1372,0
20240312,174900,17612030,1372,1372,1372,1372,0
20240312,174800,17612030,1372,1372,1372,1372,0
20240312,174700,17612030,1372,1372,1372,1372,0
20240312,174600,17612030,1372,1372,1372,1372,0
20240312,174500,17612030,1372,1372,1372,1372,0
20240312,174400,17612030,1372,1372,1372,1372,0
20240312,174300,17612030,1372,1372,1372,1372,0
20240312,174200,17612030,1372,1372,1372,1372,0
20240312,174100,17612030,1372,1372,1372,1372,0
20240312,174000,17612030,1372,1372,1372,1372,0
20240312,173900,17612030,1372,1372,1372,1372,0
20240312,173800,17612030,1372,1372,1372,1372,0
20240312,173700,17612030,1372,1372,1372,1372,0
20240312,173600,17612030,1372,1372,1372,1372,0
20240312,173500,17612030,1372,1372,1372,1372,0
20240312,173400,17612030,1372,1372,1372,1372,0
20240312,173300,17612030,1372,1372,1372,1372,0
20240312,173200,17612030,1372,1372,1372,1372,0
20240312,173100,17612030,1372,1372,1372,1372,0
20240312,173000,17612030,1372,1372,1372,1372,0
20240312,172900,17612030,1372,1372,1372,1372,0
20240312,172800,17612030,1372,1372,1372,1372,0
20240312,172700,17612030,1372,1372,1372,1372,0
20240312,172600,17612030,1372,1372,1372,1372,0
20240312,172500,17612030,1372,1372,1372,1372,0
20240312,172400,17612030,1372,1372,1372,1372,0
20240312,172300,17612030,1372,1372,1372,1372,8
20240312,172200,17612030,1372,1372,1372,1372,0
20240312,172100,17612030,1372,1372,1372,1372,0
20240312,172000,17612030,1372,1372,1372,1372,0
20240312,171900,17612030,1372,1372,1372,1372,0
20240312,171800,17612030,1372,1372,1372,1372,0
20240312,171700,17612030,1372,1372,1372,1372,0
20240312,171600,17612030,1372,1372,1372,1372,0
20240312,171500,17612030,1372,1372,1372,1372,0
20240312,171400,17612030,1372,1372,1372,1372,0
20240312,171300,17612030,1372,1372,1372,1372,0
20240312,171200,17612030,1372,1372,1372,1372,0
20240312,171100,17612030,1372,1372,1372,1372,0
20240312,171000,17612030,1372,1372,1372,1372,0
20240312,170900,17612030,1372,1372,1372,1372,0
20240312,170800,17612030,1372,1372,1372,1372,0
20240312,170700,17612030,1372,1372,1372,1372,0
20240312,170600,17612030,1372,1372,1372,1372,0
20240312,170500,17612030,1372,1372,1372,1372,0
20240312,170400,17612030,1372,1372,1372,1372,0
20240312,170300,17612030,1372,1372,1372,1372,0
20240312,170200,17612030,1372,1372,1372,1372,0
20240312,170100,17612030,1372,1372,1372,1372,0
20240312,170000,17612030,1372,1372,1372,1372,0
20240312,165900,17612030,1372,1372,1372,1372,0
20240312,165800,17612030,1372,1372,1372,1372,0
20240312,165700,17612030,1372,1372,1372,1372,0
20240312,165600,17612030,1372,1372,1372,1372,0
20240312,165500,17612030,1372,1372,1372,1372,0
20240312,165400,17612030,1372,1372,1372,1372,0
20240312,165300,17612030,1372,1372,1372,1372,8
20240312,165200,17612030,1372,1372,1372,1372,0
20240312,165100,17612030,1372,1372,1372,1372,0
20240312,165000,17612030,1372,1372,1372,1372,0
20240312,164900,17612030,1372,1372,1372,1372,0
20240312,164800,17612030,1372,1372,1372,1372,0
20240312,164700,17612030,1372,1372,1372,1372,0
20240312,164600,17612030,1372,1372,1372,1372,0
20240312,164500,17612030,1372,1372,1372,1372,0
20240312,164400,17612030,1372,1372,1372,1372,0
20240312,164300,17612030,1372,1372,1372,1372,0
20240312,164200,17612030,1372,1372,1372,1372,0
20240312,164100,17612030,1372,1372,1372,1372,0
20240312,164000,17612030,1372,1372,1372,1372,0
20240312,163900,17612030,1372,1372,1372,1372,0
20240312,163800,17612030,1372,1372,1372,1372,0
20240312,163700,17612030,1372,1372,1372,1372,0
20240312,163600,17612030,1372,1372,1372,1372,0
20240312,163500,17612030,1372,1372,1372,1372,0
20240312,163400,17612030,1372,1372,1372,1372,0
20240312,163300,17612030,1372,1372,1372,1372,0
20240312,163200,17612030,1372,1372,1372,1372,0
20240312,163100,17612030,1372,1372,1372,1372,0
20240312,163000,17612030,1372,1372,1372,1372,0
20240312,162900,17612030,1372,1372,1372,1372,0
20240312,162800,17612030,1372,1372,1372,1372,0
20240312,162700,17612030,1372,1372,1372,1372,0
20240312,162600,17612030,1372,1372,1372,1372,0
20240312,162500,17612030,1372,1372,1372,1372,0
20240312,162400,17612030,1372,1372,1372,1372,0
20240312,162300,17612030,1372,1372,1372,1372,8
20240312,162200,17612030,1372,1372,1372,1372,0
20240312,162100,17612030,1372,1372,1372,1372,0
20240312,162000,17612030,1372,1372,1372,1372,0
20240312,161900,17612030,1372,1372,1372,1372,0
20240312,161800,17612030,1372,1372,1372,1372,0
20240312,161700,17612030,1372,1372,1372,1372,0
20240312,161600,17612030,1372,1372,1372,1372,0
20240312,161500,17612030,1372,1372,1372,1372,0
20240312,161400,17612030,1372,1372,1372,1372,0
20240312,161300,17612030,1372,1372,1372,1372,0
20240312,161200,17612030,1372,1372,1372,1372,0
20240312,161100,17612030,1372,1372,1372,1372,0
20240312,161000,17612030,1372,1372,1372,1372,0
20240312,160900,17612030,1372,1372,1372,1372,0
20240312,160800,17612030,1372,1372,1372,1372,0
20240312,160700,17612030,1372,1372,1372,1372,0
20240312,160600,17612030,1372,1372,1372,1372,0
20240312,160500,17612030,1372,1372,1372,1372,0
20240312,160400,17612030,1372,1372,1372,1372,0
20240312,160300,17612030,1372,1372,1372,1372,0
20240312,160200,17612030,1372,1372,1372,1372,0
20240312,160100,17612030,1372,1372,1372,1372,0
20240312,160000,17612030,1372,1372,1372,1372,0
20240312,155900,17612030,1372,1372,1372,1372,0
20240312,155800,17612030,1372,1372,1372,1372,0
20240312,155700,17612030,1372,1372,1372,1372,0
20240312,155600,17612030,1372,1372,1372,1372,0
20240312,155500,17612030,1372,1372,1372,1372,0
20240312,155400,17612030,1372,1372,1372,1372,0
20240312,155300,17612030,1372,1372,1372,1372,8
20240312,155200,17612030,1372,1372,1372,1372,0
20240312,155100,17612030,1372,1372,1372,1372,0
20240312,155000,17612030,1372,1372,1372,1372,0
20240312,154900,17612030,1372,1372,1372,1372,0
20240312,154800,17612030,1372,1372,1372,1372,0
20240312,154700,17612030,1372,1372,1372,1372,0
20240312,154600,17612030,1372,1372,1372,1372,0
20240312,154500,17612030,1372,1372,1372,1372,0
20240312,154400,17612030,1372,1372,1372,1372,0
20240312,154300,17612030,1372,1372,1372,1372,0
20240312,154200,17612030,1372,1372,1372,1372,0
20240312,154100,17612030,1372,1372,1372,1372,0
20240312,154000,17612030,1372,1372,1372,1372,0
20240312,153900,17612030,1372,1372,1372,1372,0
20240312,153800,17612030,1372,1372,1372,1372,0
20240312,153700,17612030,1372,1372,1372,1372,0
20240312,153600,17612030,1372,1372,1372,1372,0
20240312,153500,17612030,1372,1372,1372,1372,0
20240312,153400,17612030,1372,1372,1372,1372,0
20240312,153300,17612030,1372,1372,1372,1372,0
20240312,153200,17612030,1372,1372,1372,1372,0
20240312,153100,17612030,1372,1372,1372,1372,0
20240312,153000,17612030,1372,1372,1372,1372,8
20240312,152900,17601054,1364,1364,1364,1364,0
20240312,152800,17601054,1364,1364,1364,1364,0
20240312,152700,17601054,1364,1364,1364,1364,0
20240312,152600,17601054,1364,1364,1364,1364,0
20240312,152500,17601054,1364,1364,1364,1364,0
20240312,152400,17601054,1364,1364,1364,1364,0
20240312,152300,17601054,1364,1364,1364,1364,0
20240312,152200,17601054,1364,1364,1364,1364,0
20240312,152100,17601054,1364,1364,1364,1364,0
20240312,152000,17601054,1364,1364,1364,1364,0
20240312,151900,17601054,1364,1364,1364,1364,0
20240312,151800,17601054,1364,1364,1364,1364,0
20240312,151700,17601054,1364,1364,1364,1364,0
20240312,151600,17601054,1364,1364,1364,1364,0
20240312,151500,17601054,1364,1364,1364,1364,0
20240312,151400,17601054,1364,1364,1364,1364,78
20240312,151300,17494662,1365,1365,1365,1365,0
20240312,151200,17494662,1365,1365,1365,1365,0
20240312,151100,17494662,1365,1365,1365,1365,412
20240312,151000,16932282,1365,1366,1366,1365,405
20240312,150900,16379455,1365,1367,1367,1365,1175
20240312,150800,14775413,1370,1373,1373,1370,197
20240312,150700,14505448,1373,1373,1373,1373,5
20240312,150600,14498583,1370,1370,1370,1370,0
20240312,150500,14498583,1370,1370,1370,1370,0
20240312,150400,14498583,1370,1370,1370,1370,1
20240312,150300,14497213,1373,1373,1373,1373,0
20240312,150200,14497213,1373,1373,1373,1373,0
20240312,150100,14497213,1373,1373,1373,1373,0
20240312,150000,14497213,1373,1373,1373,1373,0
20240312,145900,14497213,1373,1373,1373,1373,0
20240312,145800,14497213,1373,1371,1373,1371,5
20240312,145700,14490352,1367,1367,1367,1367,0
20240312,145600,14490352,1367,1367,1367,1367,4
20240312,145500,14484884,1367,1367,1367,1367,0
20240312,145400,14484884,1367,1367,1367,1367,0
20240312,145300,14484884,1367,1367,1367,1367,0
20240312,145200,14484884,1367,1367,1367,1367,0
20240312,145100,14484884,1367,1367,1367,1367,0
20240312,145000,14484884,1367,1367,1367,1367,0
20240312,144900,14484884,1367,1367,1367,1367,0
20240312,144800,14484884,1367,1367,1367,1367,0
20240312,144700,14484884,1367,1367,1367,1367,0
20240312,144600,14484884,1367,1367,1367,1367,0
20240312,144500,14484884,1367,1367,1367,1367,0
20240312,144400,14484884,1367,1367,1367,1367,0
20240312,144300,14484884,1367,1367,1367,1367,0
20240312,144200,14484884,1367,1367,1367,1367,0
20240312,144100,14484884,1367,1367,1367,1367,0
20240312,144000,14484884,1367,1367,1367,1367,0
20240312,143900,14484884,1367,1367,1367,1367,0
20240312,143800,14484884,1367,1367,1367,1367,0
20240312,143700,14484884,1367,1367,1367,1367,0
20240312,143600,14484884,1367,1367,1367,1367,0
20240312,143500,14484884,1367,1367,1367,1367,0
20240312,143400,14484884,1367,1367,1367,1367,0
20240312,143300,14484884,1367,1367,1367,1367,0
20240312,143200,14484884,1367,1367,1367,1367,0
20240312,143100,14484884,1367,1367,1367,1367,0
20240312,143000,14484884,1367,1367,1367,1367,0
20240312,142900,14484884,1367,1367,1367,1367,0
20240312,142800,14484884,1367,1367,1367,1367,0
20240312,142700,14484884,1367,1367,1367,1367,0
20240312,142600,14484884,1367,1367,1367,1367,0
20240312,142500,14484884,1367,1367,1367,1367,0
20240312,142400,14484884,1367,1367,1367,1367,0
20240312,142300,14484884,1367,1367,1367,1367,0
20240312,142200,14484884,1367,1367,1367,1367,0
20240312,142100,14484884,1367,1367,1367,1367,0
20240312,142000,14484884,1367,1367,1367,1367,0
20240312,141900,14484884,1367,1367,1367,1367,0
20240312,141800,14484884,1367,1367,1367,1367,0
20240312,141700,14484884,1367,1367,1367,1367,0
20240312,141600,14484884,1367,1367,1367,1367,0
20240312,141500,14484884,1367,1367,1367,1367,0
20240312,141400,14484884,1367,1367,1367,1367,0
20240312,141300,14484884,1367,1367,1367,1367,0
20240312,141200,14484884,1367,1367,1367,1367,1
20240312,141100,14483517,1367,1367,1367,1367,0
20240312,141000,14483517,1367,1367,1367,1367,0
20240312,140900,14483517,1367,1367,1367,1367,0
20240312,140800,14483517,1367,1367,1367,1367,0
20240312,140700,14483517,1367,1367,1367,1367,0
20240312,140600,14483517,1367,1367,1367,1367,0
20240312,140500,14483517,1367,1367,1367,1367,0
20240312,140400,14483517,1367,1367,1367,1367,0
20240312,140300,14483517,1367,1367,1367,1367,0
20240312,140200,14483517,1367,1367,1367,1367,1
20240312,140100,14482150,1366,1366,1366,1366,0
20240312,140000,14482150,1366,1366,1366,1366,0
20240312,135900,14482150,1366,1366,1366,1366,0
20240312,135800,14482150,1366,1366,1366,1366,0
20240312,135700,14482150,1366,1366,1366,1366,0
20240312,135600,14482150,1366,1366,1366,1366,0
20240312,135500,14482150,1366,1366,1366,1366,0
20240312,135400,14482150,1366,1366,1366,1366,0
20240312,135300,14482150,1366,1366,1366,1366,0
20240312,135200,14482150,1366,1366,1366,1366,0
20240312,135100,14482150,1366,1366,1366,1366,0
20240312,135000,14482150,1366,1366,1366,1366,0
20240312,134900,14482150,1366,1366,1366,1366,0
20240312,134800,14482150,1366,1366,1366,1366,0
20240312,134700,14482150,1366,1366,1366,1366,0
20240312,134600,14482150,1366,1366,1366,1366,0
20240312,134500,14482150,1366,1366,1366,1366,0
20240312,134400,14482150,1366,1366,1366,1366,0
20240312,134300,14482150,1366,1366,1366,1366,0
20240312,134200,14482150,1366,1366,1366,1366,0
20240312,134100,14482150,1366,1366,1366,1366,0
20240312,134000,14482150,1366,1366,1366,1366,0
20240312,133900,14482150,1366,1366,1366,1366,0
20240312,133800,14482150,1366,1366,1366,1366,0
20240312,133700,14482150,1366,1366,1366,1366,0
20240312,133600,14482150,1366,1366,1366,1366,0
20240312,133500,14482150,1366,1366,1366,1366,0
20240312,133400,14482150,1366,1366,1366,1366,0
20240312,133300,14482150,1366,1366,1366,1366,0
20240312,133200,14482150,1366,1366,1366,1366,0
20240312,133100,14482150,1366,1366,1366,1366,0
20240312,133000,14482150,1366,1366,1366,1366,120
20240312,132900,14318230,1365,1365,1365,1365,0
20240312,132800,14318230,1365,1365,1365,1365,0
20240312,132700,14318230,1365,1365,1365,1365,0
20240312,132600,14318230,1365,1365,1365,1365,0
20240312,132500,14318230,1365,1365,1365,1365,0
20240312,132400,14318230,1365,1365,1365,1365,25
20240312,132300,14284105,1365,1365,1365,1365,24
20240312,132200,14251345,1365,1366,1366,1365,676
20240312,132100,13328020,1366,1366,1366,1366,0
20240312,132000,13328020,1366,1368,1368,1366,635
20240312,131900,12460475,1367,1367,1367,1367,0
20240312,131800,12460475,1367,1367,1367,1367,0
20240312,131700,12460475,1367,1367,1367,1367,0
20240312,131600,12460475,1367,1367,1367,1367,0
20240312,131500,12460475,1367,1367,1367,1367,0
20240312,131400,12460475,1367,1367,1367,1367,0
20240312,131300,12460475,1367,1367,1367,1367,0
20240312,131200,12460475,1367,1367,1367,1367,0
20240312,131100,12460475,1367,1367,1367,1367,0
20240312,131000,12460475,1367,1367,1367,1367,0
20240312,130900,12460475,1367,1367,1367,1367,0
20240312,130800,12460475,1367,1367,1367,1367,0
20240312,130700,12460475,1367,1367,1367,1367,0
20240312,130600,12460475,1367,1367,1367,1367,0
20240312,130500,12460475,1367,1367,1367,1367,0
20240312,130400,12460475,1367,1367,1367,1367,0
20240312,130300,12460475,1367,1367,1367,1367,0
20240312,130200,12460475,1367,1367,1367,1367,0
20240312,130100,12460475,1367,1367,1367,1367,0
20240312,130000,12460475,1367,1367,1367,1367,0
20240312,125900,12460475,1367,1367,1367,1367,0
20240312,125800,12460475,1367,1367,1367,1367,0
20240312,125700,12460475,1367,1367,1367,1367,0
20240312,125600,12460475,1367,1367,1367,1367,0
20240312,125500,12460475,1367,1367,1367,1367,0
20240312,125400,12460475,1367,1367,1367,1367,0
20240312,125300,12460475,1367,1367,1367,1367,0
20240312,125200,12460475,1367,1367,1367,1367,0
20240312,125100,12460475,1367,1367,1367,1367,0
20240312,125000,12460475,1367,1367,1367,1367,0
20240312,124900,12460475,1367,1367,1367,1367,0
20240312,124800,12460475,1367,1367,1367,1367,0
20240312,124700,12460475,1367,1367,1367,1367,0
20240312,124600,12460475,1367,1367,1367,1367,0
20240312,124500,12460475,1367,1367,1367,1367,0
20240312,124400,12460475,1367,1367,1367,1367,0
20240312,124300,12460475,1367,1367,1367,1367,0
20240312,124200,12460475,1367,1367,1367,1367,50
20240312,124100,12392125,1373,1373,1373,1373,1
20240312,124000,12390752,1370,1370,1370,1370,0
20240312,123900,12390752,1370,1370,1370,1370,0
20240312,123800,12390752,1370,1370,1370,1370,0
20240312,123700,12390752,1370,1370,1370,1370,1
20240312,123600,12389382,1374,1374,1374,1374,0
20240312,123500,12389382,1374,1374,1374,1374,0
20240312,123400,12389382,1374,1374,1374,1374,0
20240312,123300,12389382,1374,1374,1374,1374,0
20240312,123200,12389382,1374,1374,1374,1374,0
20240312,123100,12389382,1374,1374,1374,1374,0
20240312,123000,12389382,1374,1374,1374,1374,0
20240312,122900,12389382,1374,1374,1374,1374,0
20240312,122800,12389382,1374,1374,1374,1374,1
20240312,122700,12388008,1366,1366,1366,1366,0
20240312,122600,12388008,1366,1366,1366,1366,0
20240312,122500,12388008,1366,1366,1366,1366,100
20240312,122400,12251408,1366,1366,1366,1366,0
20240312,122300,12251408,1366,1366,1366,1366,0
20240312,122200,12251408,1366,1366,1366,1366,0
20240312,122100,12251408,1366,1366,1366,1366,0
20240312,122000,12251408,1366,1366,1366,1366,0
20240312,121900,12251408,1366,1366,1366,1366,0
20240312,121800,12251408,1366,1366,1366,1366,0
20240312,121700,12251408,1366,1366,1366,1366,0
20240312,121600,12251408,1366,1366,1366,1366,0
20240312,121500,12251408,1366,1366,1366,1366,0
20240312,121400,12251408,1366,1366,1366,1366,0
20240312,121300,12251408,1366,1366,1366,1366,0
20240312,121200,12251408,1366,1366,1366,1366,0
20240312,121100,12251408,1366,1366,1366,1366,0
20240312,121000,12251408,1366,1366,1366,1366,0
20240312,120900,12251408,1366,1366,1366,1366,0
20240312,120800,12251408,1366,1366,1366,1366,0
20240312,120700,12251408,1366,1366,1366,1366,0
20240312,120600,12251408,1366,1366,1366,1366,0
20240312,120500,12251408,1366,1366,1366,1366,0
20240312,120400,12251408,1366,1366,1366,1366,0
20240312,120300,12251408,1366,1366,1366,1366,0
20240312,120200,12251408,1366,1366,1366,1366,0
20240312,120100,12251408,1366,1366,1366,1366,0
20240312,120000,12251408,1366,1366,1366,1366,0
20240312,115900,12251408,1366,1366,1366,1366,0
20240312,115800,12251408,1366,1366,1366,1366,0
20240312,115700,12251408,1366,1366,1366,1366,0
20240312,115600,12251408,1366,1366,1366,1366,0
20240312,115500,12251408,1366,1366,1366,1366,0
20240312,115400,12251408,1366,1366,1366,1366,0
20240312,115300,12251408,1366,1366,1366,1366,0
20240312,115200,12251408,1366,1368,1368,1366,3
20240312,115100,12247307,1369,1369,1369,1369,1
20240312,115000,12245938,1366,1366,1366,1366,0
20240312,114900,12245938,1366,1366,1366,1366,0
20240312,114800,12245938,1366,1366,1366,1366,0
20240312,114700,12245938,1366,1366,1366,1366,30
20240312,114600,12204958,1366,1368,1368,1366,832
20240312,114500,11067454,1368,1368,1368,1368,0
20240312,114400,11067454,1368,1368,1368,1368,0
20240312,114300,11067454,1368,1368,1368,1368,0
20240312,114200,11067454,1368,1368,1368,1368,0
20240312,114100,11067454,1368,1370,1370,1368,502
20240312,114000,10380208,1369,1369,1369,1369,0
20240312,113900,10380208,1369,1369,1369,1369,0
20240312,113800,10380208,1369,1369,1369,1369,0
20240312,113700,10380208,1369,1369,1369,1369,0
20240312,113600,10380208,1369,1369,1369,1369,0
20240312,113500,10380208,1369,1369,1369,1369,0
20240312,113400,10380208,1369,1369,1369,1369,0
20240312,113300,10380208,1369,1369,1369,1369,0
20240312,113200,10380208,1369,1369,1369,1369,0
20240312,113100,10380208,1369,1369,1369,1369,0
20240312,113000,10380208,1369,1369,1369,1369,0
20240312,112900,10380208,1369,1369,1369,1369,0
20240312,112800,10380208,1369,1369,1369,1369,0
20240312,112700,10380208,1369,1369,1369,1369,0
20240312,112600,10380208,1369,1369,1369,1369,0
20240312,112500,10380208,1369,1369,1369,1369,0
20240312,112400,10380208,1369,1369,1369,1369,0
20240312,112300,10380208,1369,1369,1369,1369,0
20240312,112200,10380208,1369,1369,1369,1369,0
20240312,112100,10380208,1369,1369,1369,1369,0
20240312,112000,10380208,1369,1369,1369,1369,0
20240312,111900,10380208,1369,1369,1369,1369,0
20240312,111800,10380208,1369,1369,1369,1369,50
20240312,111700,10311758,1369,1369,1369,1369,1
20240312,111600,10310389,1369,1369,1369,1369,50
20240312,111500,10241939,1369,1369,1369,1369,0
20240312,111400,10241939,1369,1369,1369,1369,0
20240312,111300,10241939,1369,1369,1369,1369,0
20240312,111200,10241939,1369,1369,1369,1369,0
20240312,111100,10241939,1369,1369,1369,1369,0
20240312,111000,10241939,1369,1369,1369,1369,0
20240312,110900,10241939,1369,1369,1369,1369,0
20240312,110800,10241939,1369,1369,1369,1369,0
20240312,110700,10241939,1369,1369,1369,1369,0
20240312,110600,10241939,1369,1369,1369,1369,0
20240312,110500,10241939,1369,1369,1369,1369,0
20240312,110400,10241939,1369,1369,1369,1369,0
20240312,110300,10241939,1369,1369,1369,1369,0
20240312,110200,10241939,1369,1369,1369,1369,0
20240312,110100,10241939,1369,1369,1369,1369,0
20240312,110000,10241939,1369,1369,1369,1369,0
20240312,105900,10241939,1369,1369,1369,1369,0
20240312,105800,10241939,1369,1369,1369,1369,0
20240312,105700,10241939,1369,1369,1369,1369,0
20240312,105600,10241939,1369,1369,1369,1369,0
20240312,105500,10241939,1369,1369,1369,1369,0
20240312,105400,10241939,1369,1369,1369,1369,0
20240312,105300,10241939,1369,1369,1369,1369,0
20240312,105200,10241939,1369,1370,1370,1369,518
20240312,105100,9532297,1370,1370,1370,1370,0
20240312,105000,9532297,1370,1370,1370,1370,0
20240312,104900,9532297,1370,1370,1370,1370,0
20240312,104800,9532297,1370,1370,1370,1370,0
20240312,104700,9532297,1370,1370,1370,1370,0
20240312,104600,9532297,1370,1370,1370,1370,0
20240312,104500,9532297,1370,1370,1370,1370,2
20240312,104400,9529557,1370,1370,1370,1370,0
20240312,104300,9529557,1370,1370,1370,1370,0
20240312,104200,9529557,1370,1370,1370,1370,0
20240312,104100,9529557,1370,1370,1370,1370,0
20240312,104000,9529557,1370,1370,1370,1370,0
20240312,103900,9529557,1370,1370,1370,1370,0
20240312,103800,9529557,1370,1370,1370,1370,0
20240312,103700,9529557,1370,1370,1370,1370,0
20240312,103600,9529557,1370,1370,1370,1370,0
20240312,103500,9529557,1370,1370,1370,1370,0
20240312,103400,9529557,1370,1370,1370,1370,0
20240312,103300,9529557,1370,1370,1370,1370,0
20240312,103200,9529557,1370,1370,1370,1370,0
20240312,103100,9529557,1370,1370,1370,1370,0
20240312,103000,9529557,1370,1370,1370,1370,100
20240312,102900,9392557,1370,1370,1370,1370,0
20240312,102800,9392557,1370,1370,1370,1370,0
20240312,102700,9392557,1370,1370,1370,1370,0
20240312,102600,9392557,1370,1370,1370,1370,0
20240312,102500,9392557,1370,1370,1370,1370,0
20240312,102400,9392557,1370,1370,1370,1370,0
20240312,102300,9392557,1370,1370,1370,1370,0
20240312,102200,9392557,1370,1370,1370,1370,0
20240312,102100,9392557,1370,1370,1370,1370,811
20240312,102000,8281487,1368,1368,1368,1368,7
20240312,101900,8271911,1369,1370,1370,1369,207
20240312,101800,7988328,1370,1370,1370,1370,0
20240312,101700,7988328,1370,1370,1370,1370,0
20240312,101600,7988328,1370,1369,1370,1369,649
20240312,101500,7099200,1368,1368,1368,1368,0
20240312,101400,7099200,1368,1368,1368,1368,0
20240312,101300,7099200,1368,1368,1368,1368,0
20240312,101200,7099200,1368,1368,1368,1368,0
20240312,101100,7099200,1368,1368,1368,1368,0
20240312,101000,7099200,1368,1368,1368,1368,1
20240312,100900,7097832,1369,1369,1369,1369,0
20240312,100800,7097832,1369,1369,1369,1369,0
20240312,100700,7097832,1369,1369,1369,1369,0
20240312,100600,7097832,1369,1369,1369,1369,50
20240312,100500,7029382,1369,1369,1369,1369,0
20240312,100400,7029382,1369,1369,1369,1369,0
20240312,100300,7029382,1369,1369,1369,1369,0
20240312,100200,7029382,1369,1369,1369,1369,0
20240312,100100,7029382,1369,1369,1369,1369,1
20240312,100000,7028013,1366,1366,1366,1366,0
20240312,095900,7028013,1366,1366,1366,1366,0
20240312,095800,7028013,1366,1366,1366,1366,0
20240312,095700,7028013,1366,1366,1366,1366,0
20240312,095600,7028013,1366,1366,1366,1366,0
20240312,095500,7028013,1366,1366,1366,1366,0
20240312,095400,7028013,1366,1366,1366,1366,0
20240312,095300,7028013,1366,1369,1369,1366,2
20240312,095200,7025278,1364,1364,1364,1364,0
20240312,095100,7025278,1364,1364,1364,1364,0
20240312,095000,7025278,1364,1364,1364,1364,0
20240312,094900,7025278,1364,1364,1364,1364,0
20240312,094800,7025278,1364,1369,1369,1364,1356
20240312,094700,5175688,1369,1369,1369,1369,0
20240312,094600,5175688,1369,1369,1369,1369,1
20240312,094500,5174319,1369,1369,1369,1369,1
20240312,094400,5172950,1368,1368,1368,1368,0
20240312,094300,5172950,1368,1368,1369,1368,5
20240312,094200,5166109,1369,1369,1369,1369,0
20240312,094100,5166109,1369,1369,1369,1369,0
20240312,094000,5166109,1369,1369,1369,1369,0
20240312,093900,5166109,1369,1369,1369,1369,0
20240312,093800,5166109,1369,1372,1372,1369,3177
20240312,093700,813617,1389,1389,1389,1389,0
20240312,093600,813617,1389,1378,1389,1378,300
20240312,093500,398333,1379,1379,1379,1379,10
20240312,093400,384543,1380,1380,1380,1380,0
20240312,093300,384543,1380,1380,1380,1380,0
20240312,093200,384543,1380,1380,1380,1380,0
20240312,093100,384543,1380,1380,1380,1380,0
20240312,093000,384543,1380,1380,1380,1380,0
20240312,092900,384543,1380,1380,1380,1380,1
20240312,092800,383163,1372,1372,1372,1372,32
20240312,092700,339259,1386,1386,1386,1386,0
20240312,092600,339259,1386,1386,1386,1386,0
20240312,092500,339259,1386,1386,1386,1386,0
20240312,092400,339259,1386,1386,1386,1386,0
20240312,092300,339259,1386,1386,1386,1386,0
20240312,092200,339259,1386,1386,1386,1386,0
20240312,092100,339259,1386,1386,1386,1386,0
20240312,092000,339259,1386,1386,1386,1386,0
20240312,091900,339259,1386,1386,1386,1386,0
20240312,091800,339259,1386,1386,1386,1386,0
20240312,091700,339259,1386,1386,1386,1386,0
20240312,091600,339259,1386,1386,1386,1386,1
20240312,091500,337873,1372,1372,1372,1372,5
20240312,091400,331013,1389,1389,1389,1389,0
20240312,091300,331013,1389,1389,1389,1389,0
20240312,091200,331013,1389,1389,1389,1389,0
20240312,091100,331013,1389,1389,1389,1389,0
20240312,091000,331013,1389,1389,1389,1389,0
20240312,090900,331013,1389,1389,1389,1389,2
20240312,090800,328235,1389,1389,1389,1389,0
20240312,090700,328235,1389,1389,1389,1389,0
20240312,090600,328235,1389,1389,1389,1389,0
20240312,090500,328235,1389,1372,1389,1372,2
20240312,090400,325474,1371,1371,1371,1371,0
20240312,090300,325474,1371,1371,1371,1371,0
20240312,090200,325474,1371,1371,1371,1371,0
20240312,090100,325474,1371,1371,1371,1371,0
20240312,090000,325474,1371,1391,1391,1371,234