KissMeData/215380/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,203600,56704132,1908,1908,1908,1908,3000
20240308,203500,56704132,1908,1908,1908,1908,0
20240308,203400,56704132,1908,1908,1908,1908,0
20240308,203300,56704132,1908,1908,1908,1908,0
20240308,203200,56704132,1908,1908,1908,1908,0
20240308,203100,56704132,1908,1908,1908,1908,0
20240308,203000,56704132,1908,1908,1908,1908,0
20240308,202900,56704132,1908,1908,1908,1908,0
20240308,202800,56704132,1908,1908,1908,1908,0
20240308,202700,56704132,1908,1908,1908,1908,0
20240308,202600,56704132,1908,1908,1908,1908,0
20240308,202500,56704132,1908,1908,1908,1908,0
20240308,202400,56704132,1908,1908,1908,1908,0
20240308,202300,56704132,1908,1908,1908,1908,0
20240308,202200,56704132,1908,1908,1908,1908,0
20240308,202100,56704132,1908,1908,1908,1908,0
20240308,202000,56704132,1908,1908,1908,1908,0
20240308,201900,56704132,1908,1908,1908,1908,0
20240308,201800,56704132,1908,1908,1908,1908,0
20240308,201700,56704132,1908,1908,1908,1908,0
20240308,201600,56704132,1908,1908,1908,1908,0
20240308,201500,56704132,1908,1908,1908,1908,0
20240308,201400,56704132,1908,1908,1908,1908,0
20240308,201300,56704132,1908,1908,1908,1908,0
20240308,201200,56704132,1908,1908,1908,1908,0
20240308,201100,56704132,1908,1908,1908,1908,0
20240308,201000,56704132,1908,1908,1908,1908,0
20240308,200900,56704132,1908,1908,1908,1908,0
20240308,200800,56704132,1908,1908,1908,1908,0
20240308,200700,56704132,1908,1908,1908,1908,0
20240308,200600,56704132,1908,1908,1908,1908,3000
20240308,200500,56704132,1908,1908,1908,1908,0
20240308,200400,56704132,1908,1908,1908,1908,0
20240308,200300,56704132,1908,1908,1908,1908,0
20240308,200200,56704132,1908,1908,1908,1908,0
20240308,200100,56704132,1908,1908,1908,1908,0
20240308,200000,56704132,1908,1908,1908,1908,0
20240308,195900,56704132,1908,1908,1908,1908,0
20240308,195800,56704132,1908,1908,1908,1908,0
20240308,195700,56704132,1908,1908,1908,1908,0
20240308,195600,56704132,1908,1908,1908,1908,0
20240308,195500,56704132,1908,1908,1908,1908,0
20240308,195400,56704132,1908,1908,1908,1908,0
20240308,195300,56704132,1908,1908,1908,1908,0
20240308,195200,56704132,1908,1908,1908,1908,0
20240308,195100,56704132,1908,1908,1908,1908,0
20240308,195000,56704132,1908,1908,1908,1908,0
20240308,194900,56704132,1908,1908,1908,1908,0
20240308,194800,56704132,1908,1908,1908,1908,0
20240308,194700,56704132,1908,1908,1908,1908,0
20240308,194600,56704132,1908,1908,1908,1908,0
20240308,194500,56704132,1908,1908,1908,1908,0
20240308,194400,56704132,1908,1908,1908,1908,0
20240308,194300,56704132,1908,1908,1908,1908,0
20240308,194200,56704132,1908,1908,1908,1908,0
20240308,194100,56704132,1908,1908,1908,1908,0
20240308,194000,56704132,1908,1908,1908,1908,0
20240308,193900,56704132,1908,1908,1908,1908,0
20240308,193800,56704132,1908,1908,1908,1908,0
20240308,193700,56704132,1908,1908,1908,1908,0
20240308,193600,56704132,1908,1908,1908,1908,3000
20240308,193500,56704132,1908,1908,1908,1908,0
20240308,193400,56704132,1908,1908,1908,1908,0
20240308,193300,56704132,1908,1908,1908,1908,0
20240308,193200,56704132,1908,1908,1908,1908,0
20240308,193100,56704132,1908,1908,1908,1908,0
20240308,193000,56704132,1908,1908,1908,1908,0
20240308,192900,56704132,1908,1908,1908,1908,0
20240308,192800,56704132,1908,1908,1908,1908,0
20240308,192700,56704132,1908,1908,1908,1908,0
20240308,192600,56704132,1908,1908,1908,1908,0
20240308,192500,56704132,1908,1908,1908,1908,0
20240308,192400,56704132,1908,1908,1908,1908,0
20240308,192300,56704132,1908,1908,1908,1908,0
20240308,192200,56704132,1908,1908,1908,1908,0
20240308,192100,56704132,1908,1908,1908,1908,0
20240308,192000,56704132,1908,1908,1908,1908,0
20240308,191900,56704132,1908,1908,1908,1908,0
20240308,191800,56704132,1908,1908,1908,1908,0
20240308,191700,56704132,1908,1908,1908,1908,0
20240308,191600,56704132,1908,1908,1908,1908,0
20240308,191500,56704132,1908,1908,1908,1908,0
20240308,191400,56704132,1908,1908,1908,1908,0
20240308,191300,56704132,1908,1908,1908,1908,0
20240308,191200,56704132,1908,1908,1908,1908,0
20240308,191100,56704132,1908,1908,1908,1908,0
20240308,191000,56704132,1908,1908,1908,1908,0
20240308,190900,56704132,1908,1908,1908,1908,0
20240308,190800,56704132,1908,1908,1908,1908,0
20240308,190700,56704132,1908,1908,1908,1908,0
20240308,190600,56704132,1908,1908,1908,1908,3000
20240308,190500,56704132,1908,1908,1908,1908,0
20240308,190400,56704132,1908,1908,1908,1908,0
20240308,190300,56704132,1908,1908,1908,1908,0
20240308,190200,56704132,1908,1908,1908,1908,0
20240308,190100,56704132,1908,1908,1908,1908,0
20240308,190000,56704132,1908,1908,1908,1908,0
20240308,185900,56704132,1908,1908,1908,1908,0
20240308,185800,56704132,1908,1908,1908,1908,0
20240308,185700,56704132,1908,1908,1908,1908,0
20240308,185600,56704132,1908,1908,1908,1908,0
20240308,185500,56704132,1908,1908,1908,1908,0
20240308,185400,56704132,1908,1908,1908,1908,0
20240308,185300,56704132,1908,1908,1908,1908,0
20240308,185200,56704132,1908,1908,1908,1908,0
20240308,185100,56704132,1908,1908,1908,1908,0
20240308,185000,56704132,1908,1908,1908,1908,0
20240308,184900,56704132,1908,1908,1908,1908,0
20240308,184800,56704132,1908,1908,1908,1908,0
20240308,184700,56704132,1908,1908,1908,1908,0
20240308,184600,56704132,1908,1908,1908,1908,0
20240308,184500,56704132,1908,1908,1908,1908,0
20240308,184400,56704132,1908,1908,1908,1908,0
20240308,184300,56704132,1908,1908,1908,1908,0
20240308,184200,56704132,1908,1908,1908,1908,0
20240308,184100,56704132,1908,1908,1908,1908,0
20240308,184000,56704132,1908,1908,1908,1908,0
20240308,183900,56704132,1908,1908,1908,1908,0
20240308,183800,56704132,1908,1908,1908,1908,0
20240308,183700,56704132,1908,1908,1908,1908,0
20240308,183600,56704132,1908,1908,1908,1908,3000
20240308,183500,56704132,1908,1908,1908,1908,0
20240308,183400,56704132,1908,1908,1908,1908,0
20240308,183300,56704132,1908,1908,1908,1908,0
20240308,183200,56704132,1908,1908,1908,1908,0
20240308,183100,56704132,1908,1908,1908,1908,0
20240308,183000,56704132,1908,1908,1908,1908,0
20240308,182900,56704132,1908,1908,1908,1908,0
20240308,182800,56704132,1908,1908,1908,1908,0
20240308,182700,56704132,1908,1908,1908,1908,0
20240308,182600,56704132,1908,1908,1908,1908,0
20240308,182500,56704132,1908,1908,1908,1908,0
20240308,182400,56704132,1908,1908,1908,1908,0
20240308,182300,56704132,1908,1908,1908,1908,0
20240308,182200,56704132,1908,1908,1908,1908,0
20240308,182100,56704132,1908,1908,1908,1908,0
20240308,182000,56704132,1908,1908,1908,1908,0
20240308,181900,56704132,1908,1908,1908,1908,0
20240308,181800,56704132,1908,1908,1908,1908,0
20240308,181700,56704132,1908,1908,1908,1908,0
20240308,181600,56704132,1908,1908,1908,1908,0
20240308,181500,56704132,1908,1908,1908,1908,0
20240308,181400,56704132,1908,1908,1908,1908,0
20240308,181300,56704132,1908,1908,1908,1908,0
20240308,181200,56704132,1908,1908,1908,1908,0
20240308,181100,56704132,1908,1908,1908,1908,0
20240308,181000,56704132,1908,1908,1908,1908,0
20240308,180900,56704132,1908,1908,1908,1908,0
20240308,180800,56704132,1908,1908,1908,1908,0
20240308,180700,56704132,1908,1908,1908,1908,0
20240308,180600,56704132,1908,1908,1908,1908,3000
20240308,180500,56704132,1908,1908,1908,1908,0
20240308,180400,56704132,1908,1908,1908,1908,0
20240308,180300,56704132,1908,1908,1908,1908,0
20240308,180200,56704132,1908,1908,1908,1908,0
20240308,180100,56704132,1908,1908,1908,1908,0
20240308,180000,56704132,1908,1908,1908,1908,0
20240308,175900,56704132,1908,1908,1908,1908,0
20240308,175800,56704132,1908,1908,1908,1908,0
20240308,175700,56704132,1908,1908,1908,1908,0
20240308,175600,56704132,1908,1908,1908,1908,0
20240308,175500,56704132,1908,1908,1908,1908,0
20240308,175400,56704132,1908,1908,1908,1908,0
20240308,175300,56704132,1908,1908,1908,1908,0
20240308,175200,56704132,1908,1908,1908,1908,0
20240308,175100,56704132,1908,1908,1908,1908,0
20240308,175000,56704132,1908,1908,1908,1908,0
20240308,174900,56704132,1908,1908,1908,1908,0
20240308,174800,56704132,1908,1908,1908,1908,0
20240308,174700,56704132,1908,1908,1908,1908,0
20240308,174600,56704132,1908,1908,1908,1908,0
20240308,174500,56704132,1908,1908,1908,1908,0
20240308,174400,56704132,1908,1908,1908,1908,0
20240308,174300,56704132,1908,1908,1908,1908,0
20240308,174200,56704132,1908,1908,1908,1908,0
20240308,174100,56704132,1908,1908,1908,1908,0
20240308,174000,56704132,1908,1908,1908,1908,0
20240308,173900,56704132,1908,1908,1908,1908,0
20240308,173800,56704132,1908,1908,1908,1908,0
20240308,173700,56704132,1908,1908,1908,1908,0
20240308,173600,56704132,1908,1908,1908,1908,3000
20240308,173500,56704132,1908,1908,1908,1908,0
20240308,173400,56704132,1908,1908,1908,1908,0
20240308,173300,56704132,1908,1908,1908,1908,0
20240308,173200,56704132,1908,1908,1908,1908,0
20240308,173100,56704132,1908,1908,1908,1908,0
20240308,173000,56704132,1908,1908,1908,1908,0
20240308,172900,56704132,1908,1908,1908,1908,0
20240308,172800,56704132,1908,1908,1908,1908,0
20240308,172700,56704132,1908,1908,1908,1908,0
20240308,172600,56704132,1908,1908,1908,1908,0
20240308,172500,56704132,1908,1908,1908,1908,0
20240308,172400,56704132,1908,1908,1908,1908,0
20240308,172300,56704132,1908,1908,1908,1908,0
20240308,172200,56704132,1908,1908,1908,1908,0
20240308,172100,56704132,1908,1908,1908,1908,0
20240308,172000,56704132,1908,1908,1908,1908,0
20240308,171900,56704132,1908,1908,1908,1908,0
20240308,171800,56704132,1908,1908,1908,1908,0
20240308,171700,56704132,1908,1908,1908,1908,0
20240308,171600,56704132,1908,1908,1908,1908,0
20240308,171500,56704132,1908,1908,1908,1908,0
20240308,171400,56704132,1908,1908,1908,1908,0
20240308,171300,56704132,1908,1908,1908,1908,0
20240308,171200,56704132,1908,1908,1908,1908,0
20240308,171100,56704132,1908,1908,1908,1908,0
20240308,171000,56704132,1908,1908,1908,1908,0
20240308,170900,56704132,1908,1908,1908,1908,0
20240308,170800,56704132,1908,1908,1908,1908,0
20240308,170700,56704132,1908,1908,1908,1908,0
20240308,170600,56704132,1908,1908,1908,1908,3000
20240308,170500,56704132,1908,1908,1908,1908,0
20240308,170400,56704132,1908,1908,1908,1908,0
20240308,170300,56704132,1908,1908,1908,1908,0
20240308,170200,56704132,1908,1908,1908,1908,0
20240308,170100,56704132,1908,1908,1908,1908,0
20240308,170000,56704132,1908,1908,1908,1908,0
20240308,165900,56704132,1908,1908,1908,1908,0
20240308,165800,56704132,1908,1908,1908,1908,0
20240308,165700,56704132,1908,1908,1908,1908,0
20240308,165600,56704132,1908,1908,1908,1908,0
20240308,165500,56704132,1908,1908,1908,1908,0
20240308,165400,56704132,1908,1908,1908,1908,0
20240308,165300,56704132,1908,1908,1908,1908,0
20240308,165200,56704132,1908,1908,1908,1908,0
20240308,165100,56704132,1908,1908,1908,1908,0
20240308,165000,56704132,1908,1908,1908,1908,0
20240308,164900,56704132,1908,1908,1908,1908,0
20240308,164800,56704132,1908,1908,1908,1908,0
20240308,164700,56704132,1908,1908,1908,1908,0
20240308,164600,56704132,1908,1908,1908,1908,0
20240308,164500,56704132,1908,1908,1908,1908,0
20240308,164400,56704132,1908,1908,1908,1908,0
20240308,164300,56704132,1908,1908,1908,1908,0
20240308,164200,56704132,1908,1908,1908,1908,0
20240308,164100,56704132,1908,1908,1908,1908,0
20240308,164000,56704132,1908,1908,1908,1908,0
20240308,163900,56704132,1908,1908,1908,1908,0
20240308,163800,56704132,1908,1908,1908,1908,0
20240308,163700,56704132,1908,1908,1908,1908,0
20240308,163600,56704132,1908,1908,1908,1908,3000
20240308,163500,56704132,1908,1908,1908,1908,0
20240308,163400,56704132,1908,1908,1908,1908,0
20240308,163300,56704132,1908,1908,1908,1908,0
20240308,163200,56704132,1908,1908,1908,1908,0
20240308,163100,56704132,1908,1908,1908,1908,0
20240308,163000,56704132,1908,1908,1908,1908,0
20240308,162900,56704132,1908,1908,1908,1908,0
20240308,162800,56704132,1908,1908,1908,1908,0
20240308,162700,56704132,1908,1908,1908,1908,0
20240308,162600,56704132,1908,1908,1908,1908,0
20240308,162500,56704132,1908,1908,1908,1908,0
20240308,162400,56704132,1908,1908,1908,1908,0
20240308,162300,56704132,1908,1908,1908,1908,0
20240308,162200,56704132,1908,1908,1908,1908,0
20240308,162100,56704132,1908,1908,1908,1908,0
20240308,162000,56704132,1908,1908,1908,1908,0
20240308,161900,56704132,1908,1908,1908,1908,0
20240308,161800,56704132,1908,1908,1908,1908,0
20240308,161700,56704132,1908,1908,1908,1908,0
20240308,161600,56704132,1908,1908,1908,1908,0
20240308,161500,56704132,1908,1908,1908,1908,0
20240308,161400,56704132,1908,1908,1908,1908,0
20240308,161300,56704132,1908,1908,1908,1908,0
20240308,161200,56704132,1908,1908,1908,1908,0
20240308,161100,56704132,1908,1908,1908,1908,0
20240308,161000,56704132,1908,1908,1908,1908,0
20240308,160900,56704132,1908,1908,1908,1908,0
20240308,160800,56704132,1908,1908,1908,1908,0
20240308,160700,56704132,1908,1908,1908,1908,0
20240308,160600,56704132,1908,1908,1908,1908,3000
20240308,160500,56704132,1908,1908,1908,1908,0
20240308,160400,56704132,1908,1908,1908,1908,0
20240308,160300,56704132,1908,1908,1908,1908,0
20240308,160200,56704132,1908,1908,1908,1908,0
20240308,160100,56704132,1908,1908,1908,1908,0
20240308,160000,56704132,1908,1908,1908,1908,0
20240308,155900,56704132,1908,1908,1908,1908,0
20240308,155800,56704132,1908,1908,1908,1908,0
20240308,155700,56704132,1908,1908,1908,1908,0
20240308,155600,56704132,1908,1908,1908,1908,0
20240308,155500,56704132,1908,1908,1908,1908,0
20240308,155400,56704132,1908,1908,1908,1908,0
20240308,155300,56704132,1908,1908,1908,1908,0
20240308,155200,56704132,1908,1908,1908,1908,0
20240308,155100,56704132,1908,1908,1908,1908,0
20240308,155000,56704132,1908,1908,1908,1908,0
20240308,154900,56704132,1908,1908,1908,1908,0
20240308,154800,56704132,1908,1908,1908,1908,0
20240308,154700,56704132,1908,1908,1908,1908,0
20240308,154600,56704132,1908,1908,1908,1908,0
20240308,154500,56704132,1908,1908,1908,1908,0
20240308,154400,56704132,1908,1908,1908,1908,0
20240308,154300,56704132,1908,1908,1908,1908,0
20240308,154200,56704132,1908,1908,1908,1908,0
20240308,154100,56704132,1908,1908,1908,1908,0
20240308,154000,56704132,1908,1908,1908,1908,0
20240308,153900,56704132,1908,1908,1908,1908,0
20240308,153800,56704132,1908,1908,1908,1908,0
20240308,153700,56704132,1908,1908,1908,1908,0
20240308,153600,56704132,1908,1908,1908,1908,3000
20240308,153500,56704132,1908,1908,1908,1908,0
20240308,153400,56704132,1908,1908,1908,1908,0
20240308,153300,56704132,1908,1908,1908,1908,0
20240308,153200,56704132,1908,1908,1908,1908,0
20240308,153100,56704132,1908,1908,1908,1908,0
20240308,153000,56704132,1908,1908,1908,1908,3000
20240308,152900,50980132,1845,1845,1845,1845,0
20240308,152800,50980132,1845,1845,1845,1845,0
20240308,152700,50980132,1845,1845,1845,1845,0
20240308,152600,50980132,1845,1845,1845,1845,0
20240308,152500,50980132,1845,1845,1845,1845,0
20240308,152400,50980132,1845,1845,1845,1845,0
20240308,152300,50980132,1845,1845,1845,1845,0
20240308,152200,50980132,1845,1845,1845,1845,0
20240308,152100,50980132,1845,1845,1845,1845,0
20240308,152000,50980132,1845,1845,1845,1845,0
20240308,151900,50980132,1845,1845,1845,1845,313
20240308,151800,50402647,1845,1845,1845,1845,1
20240308,151700,50400802,1845,1845,1845,1845,0
20240308,151600,50400802,1845,1845,1845,1845,30
20240308,151500,50345452,1845,1845,1845,1845,0
20240308,151400,50345452,1845,1845,1845,1845,0
20240308,151300,50345452,1845,1845,1845,1845,0
20240308,151200,50345452,1845,1845,1845,1845,0
20240308,151100,50345452,1845,1846,1846,1845,4
20240308,151000,50338069,1846,1846,1846,1846,3
20240308,150900,50332531,1846,1846,1846,1846,4
20240308,150800,50325147,1845,1846,1846,1845,66
20240308,150700,50203313,1846,1846,1846,1846,0
20240308,150600,50203313,1846,1846,1846,1846,3
20240308,150500,50197775,1846,1846,1846,1846,3
20240308,150400,50192237,1846,1845,1846,1845,10
20240308,150300,50173784,1846,1846,1846,1846,22
20240308,150200,50133172,1842,1842,1842,1842,0
20240308,150100,50133172,1842,1842,1842,1842,0
20240308,150000,50133172,1842,1842,1842,1842,0
20240308,145900,50133172,1842,1842,1842,1842,1131
20240308,145800,48049870,1842,1842,1842,1842,128
20240308,145700,47814094,1850,1850,1850,1850,0
20240308,145600,47814094,1850,1850,1850,1850,0
20240308,145500,47814094,1850,1850,1850,1850,0
20240308,145400,47814094,1850,1850,1850,1850,0
20240308,145300,47814094,1850,1850,1850,1850,0
20240308,145200,47814094,1850,1850,1850,1850,0
20240308,145100,47814094,1850,1850,1850,1850,0
20240308,145000,47814094,1850,1850,1850,1850,0
20240308,144900,47814094,1850,1850,1850,1850,0
20240308,144800,47814094,1850,1850,1850,1850,0
20240308,144700,47814094,1850,1850,1850,1850,0
20240308,144600,47814094,1850,1850,1850,1850,0
20240308,144500,47814094,1850,1850,1850,1850,0
20240308,144400,47814094,1850,1850,1850,1850,0
20240308,144300,47814094,1850,1850,1850,1850,0
20240308,144200,47814094,1850,1850,1850,1850,0
20240308,144100,47814094,1850,1850,1850,1850,11
20240308,144000,47793744,1838,1838,1838,1838,0
20240308,143900,47793744,1838,1838,1838,1838,0
20240308,143800,47793744,1838,1838,1838,1838,0
20240308,143700,47793744,1838,1838,1838,1838,0
20240308,143600,47793744,1838,1839,1839,1838,464
20240308,143500,46940737,1838,1838,1838,1838,0
20240308,143400,46940737,1838,1838,1838,1838,0
20240308,143300,46940737,1838,1838,1838,1838,0
20240308,143200,46940737,1838,1838,1838,1838,0
20240308,143100,46940737,1838,1838,1838,1838,0
20240308,143000,46940737,1838,1838,1838,1838,0
20240308,142900,46940737,1838,1838,1838,1838,0
20240308,142800,46940737,1838,1838,1838,1838,0
20240308,142700,46940737,1838,1838,1838,1838,0
20240308,142600,46940737,1838,1838,1838,1838,0
20240308,142500,46940737,1838,1838,1838,1838,1
20240308,142400,46938899,1840,1840,1840,1840,0
20240308,142300,46938899,1840,1840,1840,1840,0
20240308,142200,46938899,1840,1840,1840,1840,36
20240308,142100,46872659,1839,1839,1839,1839,0
20240308,142000,46872659,1839,1839,1839,1839,0
20240308,141900,46872659,1839,1839,1839,1839,0
20240308,141800,46872659,1839,1839,1839,1839,0
20240308,141700,46872659,1839,1839,1839,1839,0
20240308,141600,46872659,1839,1839,1839,1839,0
20240308,141500,46872659,1839,1839,1839,1839,0
20240308,141400,46872659,1839,1839,1839,1839,0
20240308,141300,46872659,1839,1839,1839,1839,0
20240308,141200,46872659,1839,1840,1840,1839,1000
20240308,141100,45033656,1839,1839,1839,1839,0
20240308,141000,45033656,1839,1839,1839,1839,100
20240308,140900,44849756,1839,1839,1839,1839,0
20240308,140800,44849756,1839,1839,1839,1839,0
20240308,140700,44849756,1839,1839,1839,1839,0
20240308,140600,44849756,1839,1839,1839,1839,0
20240308,140500,44849756,1839,1839,1839,1839,0
20240308,140400,44849756,1839,1839,1839,1839,0
20240308,140300,44849756,1839,1839,1839,1839,0
20240308,140200,44849756,1839,1839,1839,1839,0
20240308,140100,44849756,1839,1839,1839,1839,0
20240308,140000,44849756,1839,1839,1839,1839,0
20240308,135900,44849756,1839,1839,1839,1839,0
20240308,135800,44849756,1839,1839,1839,1839,1
20240308,135700,44847917,1828,1828,1828,1828,0
20240308,135600,44847917,1828,1828,1828,1828,0
20240308,135500,44847917,1828,1828,1828,1828,0
20240308,135400,44847917,1828,1828,1828,1828,0
20240308,135300,44847917,1828,1828,1828,1828,0
20240308,135200,44847917,1828,1828,1828,1828,0
20240308,135100,44847917,1828,1828,1828,1828,0
20240308,135000,44847917,1828,1828,1828,1828,0
20240308,134900,44847917,1828,1828,1828,1828,0
20240308,134800,44847917,1828,1828,1828,1828,0
20240308,134700,44847917,1828,1828,1828,1828,0
20240308,134600,44847917,1828,1828,1828,1828,0
20240308,134500,44847917,1828,1828,1828,1828,0
20240308,134400,44847917,1828,1838,1838,1828,15
20240308,134300,44820427,1849,1849,1849,1849,0
20240308,134200,44820427,1849,1849,1849,1849,0
20240308,134100,44820427,1849,1849,1849,1849,20
20240308,134000,44783447,1849,1849,1849,1849,20
20240308,133900,44746467,1845,1845,1845,1845,53
20240308,133800,44648682,1844,1844,1844,1844,20
20240308,133700,44611802,1834,1834,1834,1834,0
20240308,133600,44611802,1834,1834,1834,1834,0
20240308,133500,44611802,1834,1834,1834,1834,0
20240308,133400,44611802,1834,1834,1834,1834,387
20240308,133300,43902044,1834,1834,1834,1834,0
20240308,133200,43902044,1834,1834,1834,1834,0
20240308,133100,43902044,1834,1834,1834,1834,0
20240308,133000,43902044,1834,1834,1834,1834,1
20240308,132900,43900210,1835,1835,1835,1835,0
20240308,132800,43900210,1835,1857,1857,1834,63
20240308,132700,43784408,1857,1857,1857,1857,1
20240308,132600,43782551,1861,1861,1861,1861,0
20240308,132500,43782551,1861,1861,1861,1861,0
20240308,132400,43782551,1861,1861,1861,1861,0
20240308,132300,43782551,1861,1861,1861,1861,0
20240308,132200,43782551,1861,1861,1861,1861,0
20240308,132100,43782551,1861,1861,1861,1861,0
20240308,132000,43782551,1861,1861,1861,1861,0
20240308,131900,43782551,1861,1861,1861,1861,0
20240308,131800,43782551,1861,1861,1861,1861,0
20240308,131700,43782551,1861,1861,1861,1861,0
20240308,131600,43782551,1861,1861,1861,1861,0
20240308,131500,43782551,1861,1861,1861,1861,0
20240308,131400,43782551,1861,1861,1861,1861,1
20240308,131300,43780690,1861,1861,1861,1861,0
20240308,131200,43780690,1861,1861,1861,1861,0
20240308,131100,43780690,1861,1861,1861,1861,0
20240308,131000,43780690,1861,1861,1861,1861,0
20240308,130900,43780690,1861,1861,1861,1861,0
20240308,130800,43780690,1861,1875,1875,1861,83
20240308,130700,43625871,1882,1882,1882,1882,0
20240308,130600,43625871,1882,1882,1882,1882,0
20240308,130500,43625871,1882,1865,1882,1865,375
20240308,130400,42926207,1864,1906,1909,1864,95
20240308,130300,42746887,1894,1857,1909,1857,440
20240308,130200,41909781,1845,1832,1845,1832,5466
20240308,130100,31844328,1832,1822,1832,1822,201
20240308,130000,31478096,1831,1831,1831,1831,0
20240308,125900,31478096,1831,1831,1831,1831,0
20240308,125800,31478096,1831,1831,1831,1831,0
20240308,125700,31478096,1831,1831,1831,1831,0
20240308,125600,31478096,1831,1831,1831,1831,0
20240308,125500,31478096,1831,1831,1831,1831,0
20240308,125400,31478096,1831,1831,1831,1831,0
20240308,125300,31478096,1831,1831,1831,1831,0
20240308,125200,31478096,1831,1831,1831,1831,0
20240308,125100,31478096,1831,1831,1831,1831,0
20240308,125000,31478096,1831,1831,1831,1831,0
20240308,124900,31478096,1831,1831,1831,1831,0
20240308,124800,31478096,1831,1831,1831,1831,0
20240308,124700,31478096,1831,1832,1832,1831,2445
20240308,124600,26999949,1833,1833,1833,1833,0
20240308,124500,26999949,1833,1833,1833,1833,0
20240308,124400,26999949,1833,1833,1833,1833,0
20240308,124300,26999949,1833,1833,1833,1833,0
20240308,124200,26999949,1833,1833,1833,1833,0
20240308,124100,26999949,1833,1833,1833,1833,102
20240308,124000,26812983,1832,1832,1832,1832,0
20240308,123900,26812983,1832,1832,1832,1832,0
20240308,123800,26812983,1832,1832,1832,1832,0
20240308,123700,26812983,1832,1832,1832,1832,0
20240308,123600,26812983,1832,1832,1832,1832,0
20240308,123500,26812983,1832,1832,1832,1832,0
20240308,123400,26812983,1832,1832,1832,1832,0
20240308,123300,26812983,1832,1832,1832,1832,0
20240308,123200,26812983,1832,1832,1832,1832,0
20240308,123100,26812983,1832,1832,1832,1832,0
20240308,123000,26812983,1832,1832,1832,1832,0
20240308,122900,26812983,1832,1832,1832,1832,0
20240308,122800,26812983,1832,1832,1832,1832,0
20240308,122700,26812983,1832,1832,1832,1832,1097
20240308,122600,24803279,1834,1834,1834,1834,0
20240308,122500,24803279,1834,1834,1834,1834,0
20240308,122400,24803279,1834,1834,1834,1834,0
20240308,122300,24803279,1834,1834,1834,1834,0
20240308,122200,24803279,1834,1834,1834,1834,0
20240308,122100,24803279,1834,1834,1834,1834,0
20240308,122000,24803279,1834,1834,1834,1834,0
20240308,121900,24803279,1834,1834,1834,1834,0
20240308,121800,24803279,1834,1834,1834,1834,0
20240308,121700,24803279,1834,1834,1834,1834,0
20240308,121600,24803279,1834,1834,1834,1834,20
20240308,121500,24766599,1838,1838,1838,1838,0
20240308,121400,24766599,1838,1838,1838,1838,0
20240308,121300,24766599,1838,1838,1838,1838,0
20240308,121200,24766599,1838,1838,1838,1838,0
20240308,121100,24766599,1838,1838,1838,1838,0
20240308,121000,24766599,1838,1838,1838,1838,0
20240308,120900,24766599,1838,1838,1838,1838,0
20240308,120800,24766599,1838,1838,1838,1838,0
20240308,120700,24766599,1838,1838,1838,1838,0
20240308,120600,24766599,1838,1838,1838,1838,0
20240308,120500,24766599,1838,1838,1838,1838,0
20240308,120400,24766599,1838,1838,1838,1838,0
20240308,120300,24766599,1838,1838,1838,1838,0
20240308,120200,24766599,1838,1838,1838,1838,0
20240308,120100,24766599,1838,1838,1838,1838,0
20240308,120000,24766599,1838,1838,1838,1838,0
20240308,115900,24766599,1838,1838,1838,1838,0
20240308,115800,24766599,1838,1838,1838,1838,0
20240308,115700,24766599,1838,1838,1838,1838,0
20240308,115600,24766599,1838,1838,1838,1838,0
20240308,115500,24766599,1838,1838,1838,1838,60
20240308,115400,24656319,1838,1838,1838,1838,89
20240308,115300,24492737,1833,1833,1833,1833,0
20240308,115200,24492737,1833,1833,1833,1833,540
20240308,115100,23502917,1832,1832,1832,1832,0
20240308,115000,23502917,1832,1832,1832,1832,0
20240308,114900,23502917,1832,1832,1832,1832,0
20240308,114800,23502917,1832,1832,1832,1832,0
20240308,114700,23502917,1832,1832,1832,1832,0
20240308,114600,23502917,1832,1832,1832,1832,0
20240308,114500,23502917,1832,1832,1832,1832,0
20240308,114400,23502917,1832,1832,1832,1832,141
20240308,114300,23244605,1832,1832,1832,1832,0
20240308,114200,23244605,1832,1832,1832,1832,3
20240308,114100,23239109,1832,1832,1832,1832,0
20240308,114000,23239109,1832,1832,1832,1832,0
20240308,113900,23239109,1832,1832,1832,1832,0
20240308,113800,23239109,1832,1832,1832,1832,3
20240308,113700,23233613,1832,1832,1832,1832,3
20240308,113600,23228117,1831,1831,1831,1831,0
20240308,113500,23228117,1831,1833,1833,1831,204
20240308,113400,22854193,1833,1833,1833,1833,0
20240308,113300,22854193,1833,1833,1833,1833,2
20240308,113200,22850527,1833,1827,1833,1827,1323
20240308,113100,20427655,1826,1825,1826,1824,848
20240308,113000,18879278,1818,1818,1818,1818,0
20240308,112900,18879278,1818,1818,1818,1818,0
20240308,112800,18879278,1818,1818,1818,1818,0
20240308,112700,18879278,1818,1818,1818,1818,0
20240308,112600,18879278,1818,1818,1818,1818,0
20240308,112500,18879278,1818,1818,1818,1818,464
20240308,112400,18035726,1818,1819,1819,1818,105
20240308,112300,17844738,1819,1819,1819,1819,0
20240308,112200,17844738,1819,1819,1819,1819,100
20240308,112100,17662838,1831,1831,1831,1831,0
20240308,112000,17662838,1831,1831,1831,1831,0
20240308,111900,17662838,1831,1831,1831,1831,0
20240308,111800,17662838,1831,1831,1831,1831,0
20240308,111700,17662838,1831,1831,1831,1831,0
20240308,111600,17662838,1831,1831,1831,1831,0
20240308,111500,17662838,1831,1831,1831,1831,0
20240308,111400,17662838,1831,1831,1831,1831,0
20240308,111300,17662838,1831,1831,1831,1831,0
20240308,111200,17662838,1831,1831,1831,1831,0
20240308,111100,17662838,1831,1831,1831,1831,0
20240308,111000,17662838,1831,1831,1831,1831,0
20240308,110900,17662838,1831,1831,1831,1831,0
20240308,110800,17662838,1831,1831,1831,1831,0
20240308,110700,17662838,1831,1831,1831,1831,0
20240308,110600,17662838,1831,1831,1831,1831,0
20240308,110500,17662838,1831,1819,1831,1819,11
20240308,110400,17642817,1818,1818,1818,1818,0
20240308,110300,17642817,1818,1818,1818,1818,0
20240308,110200,17642817,1818,1818,1818,1818,0
20240308,110100,17642817,1818,1818,1818,1818,0
20240308,110000,17642817,1818,1818,1818,1818,310
20240308,105900,17079237,1818,1818,1818,1818,0
20240308,105800,17079237,1818,1818,1818,1818,0
20240308,105700,17079237,1818,1818,1818,1818,0
20240308,105600,17079237,1818,1818,1818,1818,207
20240308,105500,16702911,1818,1818,1818,1818,0
20240308,105400,16702911,1818,1818,1818,1818,0
20240308,105300,16702911,1818,1818,1818,1818,103
20240308,105200,16515657,1818,1818,1818,1818,0
20240308,105100,16515657,1818,1818,1818,1818,0
20240308,105000,16515657,1818,1818,1818,1818,0
20240308,104900,16515657,1818,1818,1818,1818,0
20240308,104800,16515657,1818,1818,1818,1818,0
20240308,104700,16515657,1818,1818,1818,1818,0
20240308,104600,16515657,1818,1818,1818,1818,1
20240308,104500,16513839,1818,1818,1818,1818,0
20240308,104400,16513839,1818,1818,1818,1818,81
20240308,104300,16366581,1818,1818,1818,1818,0
20240308,104200,16366581,1818,1818,1818,1818,0
20240308,104100,16366581,1818,1818,1818,1818,61
20240308,104000,16255683,1818,1818,1818,1818,60
20240308,103900,16146603,1818,1818,1818,1818,55
20240308,103800,16046613,1818,1818,1818,1818,32
20240308,103700,15988437,1818,1818,1818,1818,50
20240308,103600,15897537,1818,1818,1818,1818,0
20240308,103500,15897537,1818,1818,1818,1818,0
20240308,103400,15897537,1818,1818,1818,1818,0
20240308,103300,15897537,1818,1818,1818,1818,0
20240308,103200,15897537,1818,1818,1818,1818,0
20240308,103100,15897537,1818,1818,1818,1818,0
20240308,103000,15897537,1818,1818,1818,1818,0
20240308,102900,15897537,1818,1818,1818,1818,0
20240308,102800,15897537,1818,1818,1818,1818,0
20240308,102700,15897537,1818,1818,1818,1818,0
20240308,102600,15897537,1818,1818,1818,1818,0
20240308,102500,15897537,1818,1818,1818,1818,0
20240308,102400,15897537,1818,1818,1818,1818,0
20240308,102300,15897537,1818,1818,1818,1818,0
20240308,102200,15897537,1818,1818,1818,1818,0
20240308,102100,15897537,1818,1818,1818,1818,0
20240308,102000,15897537,1818,1818,1818,1818,14
20240308,101900,15872085,1818,1818,1818,1818,0
20240308,101800,15872085,1818,1818,1818,1818,0
20240308,101700,15872085,1818,1822,1822,1818,200
20240308,101600,15508203,1842,1842,1842,1842,0
20240308,101500,15508203,1842,1842,1842,1842,0
20240308,101400,15508203,1842,1842,1842,1842,0
20240308,101300,15508203,1842,1842,1842,1842,0
20240308,101200,15508203,1842,1842,1842,1842,0
20240308,101100,15508203,1842,1842,1842,1842,0
20240308,101000,15508203,1842,1842,1842,1842,0
20240308,100900,15508203,1842,1842,1842,1842,2
20240308,100800,15504519,1842,1842,1842,1842,2
20240308,100700,15500835,1842,1842,1842,1842,0
20240308,100600,15500835,1842,1842,1842,1842,0
20240308,100500,15500835,1842,1842,1842,1842,0
20240308,100400,15500835,1842,1842,1842,1842,0
20240308,100300,15500835,1842,1842,1842,1842,0
20240308,100200,15500835,1842,1842,1842,1842,0
20240308,100100,15500835,1842,1842,1842,1842,0
20240308,100000,15500835,1842,1842,1842,1842,0
20240308,095900,15500835,1842,1842,1842,1842,0
20240308,095800,15500835,1842,1842,1842,1842,0
20240308,095700,15500835,1842,1842,1842,1842,0
20240308,095600,15500835,1842,1842,1842,1842,0
20240308,095500,15500835,1842,1842,1842,1842,0
20240308,095400,15500835,1842,1842,1842,1842,1003
20240308,095300,13653309,1843,1842,1843,1842,105
20240308,095200,13459799,1842,1842,1843,1842,119
20240308,095100,13240501,1843,1842,1843,1842,14
20240308,095000,13214704,1842,1842,1842,1842,222
20240308,094900,12805780,1842,1842,1842,1842,183
20240308,094800,12468694,1842,1841,1842,1841,2932
20240308,094700,7070179,1841,1841,1841,1841,341
20240308,094600,6442398,1824,1822,1824,1822,417
20240308,094500,5681808,1822,1815,1822,1815,330
20240308,094400,5082641,1815,1815,1815,1815,2
20240308,094300,5079011,1815,1815,1815,1815,640
20240308,094200,3917411,1815,1813,1815,1813,55
20240308,094100,3817608,1812,1812,1812,1812,0
20240308,094000,3817608,1812,1812,1812,1812,0
20240308,093900,3817608,1812,1812,1812,1812,0
20240308,093800,3817608,1812,1812,1812,1812,0
20240308,093700,3817608,1812,1812,1812,1812,0
20240308,093600,3817608,1812,1812,1812,1812,0
20240308,093500,3817608,1812,1812,1812,1812,0
20240308,093400,3817608,1812,1812,1812,1812,0
20240308,093300,3817608,1812,1812,1812,1812,0
20240308,093200,3817608,1812,1812,1812,1812,0
20240308,093100,3817608,1812,1812,1812,1812,0
20240308,093000,3817608,1812,1812,1812,1812,0
20240308,092900,3817608,1812,1812,1812,1812,0
20240308,092800,3817608,1812,1812,1812,1812,0
20240308,092700,3817608,1812,1812,1812,1812,0
20240308,092600,3817608,1812,1812,1812,1812,0
20240308,092500,3817608,1812,1812,1812,1812,0
20240308,092400,3817608,1812,1812,1812,1812,10
20240308,092300,3799488,1811,1811,1811,1811,0
20240308,092200,3799488,1811,1811,1811,1811,40
20240308,092100,3727048,1811,1811,1811,1811,350
20240308,092000,3093198,1818,1818,1818,1818,10
20240308,091900,3075018,1810,1810,1810,1810,0
20240308,091800,3075018,1810,1810,1810,1810,0
20240308,091700,3075018,1810,1810,1810,1810,0
20240308,091600,3075018,1810,1810,1810,1810,0
20240308,091500,3075018,1810,1812,1812,1810,297
20240308,091400,2537428,1812,1815,1815,1812,254
20240308,091300,2076433,1815,1815,1815,1815,0
20240308,091200,2076433,1815,1816,1816,1815,582
20240308,091100,1020063,1822,1822,1822,1822,0
20240308,091000,1020063,1822,1822,1822,1822,1
20240308,090900,1018241,1816,1816,1816,1816,0
20240308,090800,1018241,1816,1816,1816,1816,0
20240308,090700,1018241,1816,1816,1816,1816,10
20240308,090600,1000081,1815,1815,1815,1815,100
20240308,090500,818581,1815,1815,1815,1815,0
20240308,090400,818581,1815,1815,1815,1815,50
20240308,090300,727831,1823,1823,1823,1823,0
20240308,090200,727831,1823,1823,1823,1823,0
20240308,090100,727831,1823,1823,1823,1823,2
20240308,090000,724185,1815,1815,1815,1815,399