KissMeData/014910/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190000,207310219,1473,1473,1473,1473,297
20240314,185900,207310219,1473,1473,1473,1473,0
20240314,185800,207310219,1473,1473,1473,1473,0
20240314,185700,207310219,1473,1473,1473,1473,0
20240314,185600,207310219,1473,1473,1473,1473,0
20240314,185500,207310219,1473,1473,1473,1473,0
20240314,185400,207310219,1473,1473,1473,1473,0
20240314,185300,207310219,1473,1473,1473,1473,0
20240314,185200,207310219,1473,1473,1473,1473,0
20240314,185100,207310219,1473,1473,1473,1473,0
20240314,185000,207310219,1473,1473,1473,1473,0
20240314,184900,207310219,1473,1473,1473,1473,0
20240314,184800,207310219,1473,1473,1473,1473,0
20240314,184700,207310219,1473,1473,1473,1473,0
20240314,184600,207310219,1473,1473,1473,1473,0
20240314,184500,207310219,1473,1473,1473,1473,0
20240314,184400,207310219,1473,1473,1473,1473,0
20240314,184300,207310219,1473,1473,1473,1473,0
20240314,184200,207310219,1473,1473,1473,1473,0
20240314,184100,207310219,1473,1473,1473,1473,0
20240314,184000,207310219,1473,1473,1473,1473,0
20240314,183900,207310219,1473,1473,1473,1473,0
20240314,183800,207310219,1473,1473,1473,1473,0
20240314,183700,207310219,1473,1473,1473,1473,0
20240314,183600,207310219,1473,1473,1473,1473,0
20240314,183500,207310219,1473,1473,1473,1473,0
20240314,183400,207310219,1473,1473,1473,1473,0
20240314,183300,207310219,1473,1473,1473,1473,0
20240314,183200,207310219,1473,1473,1473,1473,0
20240314,183100,207310219,1473,1473,1473,1473,0
20240314,183000,207310219,1473,1473,1473,1473,297
20240314,182900,207310219,1473,1473,1473,1473,0
20240314,182800,207310219,1473,1473,1473,1473,0
20240314,182700,207310219,1473,1473,1473,1473,0
20240314,182600,207310219,1473,1473,1473,1473,0
20240314,182500,207310219,1473,1473,1473,1473,0
20240314,182400,207310219,1473,1473,1473,1473,0
20240314,182300,207310219,1473,1473,1473,1473,0
20240314,182200,207310219,1473,1473,1473,1473,0
20240314,182100,207310219,1473,1473,1473,1473,0
20240314,182000,207310219,1473,1473,1473,1473,0
20240314,181900,207310219,1473,1473,1473,1473,0
20240314,181800,207310219,1473,1473,1473,1473,0
20240314,181700,207310219,1473,1473,1473,1473,0
20240314,181600,207310219,1473,1473,1473,1473,0
20240314,181500,207310219,1473,1473,1473,1473,0
20240314,181400,207310219,1473,1473,1473,1473,0
20240314,181300,207310219,1473,1473,1473,1473,0
20240314,181200,207310219,1473,1473,1473,1473,0
20240314,181100,207310219,1473,1473,1473,1473,0
20240314,181000,207310219,1473,1473,1473,1473,0
20240314,180900,207310219,1473,1473,1473,1473,0
20240314,180800,207310219,1473,1473,1473,1473,0
20240314,180700,207310219,1473,1473,1473,1473,0
20240314,180600,207310219,1473,1473,1473,1473,0
20240314,180500,207310219,1473,1473,1473,1473,0
20240314,180400,207310219,1473,1473,1473,1473,0
20240314,180300,207310219,1473,1473,1473,1473,0
20240314,180200,207310219,1473,1473,1473,1473,0
20240314,180100,207310219,1473,1473,1473,1473,0
20240314,180000,207310219,1473,1473,1473,1473,297
20240314,175900,207310219,1473,1473,1473,1473,0
20240314,175800,207310219,1473,1473,1473,1473,0
20240314,175700,207310219,1473,1473,1473,1473,0
20240314,175600,207310219,1473,1473,1473,1473,0
20240314,175500,207310219,1473,1473,1473,1473,0
20240314,175400,207310219,1473,1473,1473,1473,0
20240314,175300,207310219,1473,1473,1473,1473,0
20240314,175200,207310219,1473,1473,1473,1473,0
20240314,175100,207310219,1473,1473,1473,1473,0
20240314,175000,207310219,1473,1473,1473,1473,0
20240314,174900,207310219,1473,1473,1473,1473,0
20240314,174800,207310219,1473,1473,1473,1473,0
20240314,174700,207310219,1473,1473,1473,1473,0
20240314,174600,207310219,1473,1473,1473,1473,0
20240314,174500,207310219,1473,1473,1473,1473,0
20240314,174400,207310219,1473,1473,1473,1473,0
20240314,174300,207310219,1473,1473,1473,1473,0
20240314,174200,207310219,1473,1473,1473,1473,0
20240314,174100,207310219,1473,1473,1473,1473,0
20240314,174000,207310219,1473,1473,1473,1473,0
20240314,173900,207310219,1473,1473,1473,1473,0
20240314,173800,207310219,1473,1473,1473,1473,0
20240314,173700,207310219,1473,1473,1473,1473,0
20240314,173600,207310219,1473,1473,1473,1473,0
20240314,173500,207310219,1473,1473,1473,1473,0
20240314,173400,207310219,1473,1473,1473,1473,0
20240314,173300,207310219,1473,1473,1473,1473,0
20240314,173200,207310219,1473,1473,1473,1473,0
20240314,173100,207310219,1473,1473,1473,1473,0
20240314,173000,207310219,1473,1473,1473,1473,297
20240314,172900,207310219,1473,1473,1473,1473,0
20240314,172800,207310219,1473,1473,1473,1473,0
20240314,172700,207310219,1473,1473,1473,1473,0
20240314,172600,207310219,1473,1473,1473,1473,0
20240314,172500,207310219,1473,1473,1473,1473,0
20240314,172400,207310219,1473,1473,1473,1473,0
20240314,172300,207310219,1473,1473,1473,1473,0
20240314,172200,207310219,1473,1473,1473,1473,0
20240314,172100,207310219,1473,1473,1473,1473,0
20240314,172000,207310219,1473,1473,1473,1473,0
20240314,171900,207310219,1473,1473,1473,1473,0
20240314,171800,207310219,1473,1473,1473,1473,0
20240314,171700,207310219,1473,1473,1473,1473,0
20240314,171600,207310219,1473,1473,1473,1473,0
20240314,171500,207310219,1473,1473,1473,1473,0
20240314,171400,207310219,1473,1473,1473,1473,0
20240314,171300,207310219,1473,1473,1473,1473,0
20240314,171200,207310219,1473,1473,1473,1473,0
20240314,171100,207310219,1473,1473,1473,1473,0
20240314,171000,207310219,1473,1473,1473,1473,0
20240314,170900,207310219,1473,1473,1473,1473,0
20240314,170800,207310219,1473,1473,1473,1473,0
20240314,170700,207310219,1473,1473,1473,1473,0
20240314,170600,207310219,1473,1473,1473,1473,0
20240314,170500,207310219,1473,1473,1473,1473,0
20240314,170400,207310219,1473,1473,1473,1473,0
20240314,170300,207310219,1473,1473,1473,1473,0
20240314,170200,207310219,1473,1473,1473,1473,0
20240314,170100,207310219,1473,1473,1473,1473,0
20240314,170000,207310219,1473,1473,1473,1473,297
20240314,165900,207310219,1473,1473,1473,1473,0
20240314,165800,207310219,1473,1473,1473,1473,0
20240314,165700,207310219,1473,1473,1473,1473,0
20240314,165600,207310219,1473,1473,1473,1473,0
20240314,165500,207310219,1473,1473,1473,1473,0
20240314,165400,207310219,1473,1473,1473,1473,0
20240314,165300,207310219,1473,1473,1473,1473,0
20240314,165200,207310219,1473,1473,1473,1473,0
20240314,165100,207310219,1473,1473,1473,1473,0
20240314,165000,207310219,1473,1473,1473,1473,0
20240314,164900,207310219,1473,1473,1473,1473,0
20240314,164800,207310219,1473,1473,1473,1473,0
20240314,164700,207310219,1473,1473,1473,1473,0
20240314,164600,207310219,1473,1473,1473,1473,0
20240314,164500,207310219,1473,1473,1473,1473,0
20240314,164400,207310219,1473,1473,1473,1473,0
20240314,164300,207310219,1473,1473,1473,1473,0
20240314,164200,207310219,1473,1473,1473,1473,0
20240314,164100,207310219,1473,1473,1473,1473,0
20240314,164000,207310219,1473,1473,1473,1473,0
20240314,163900,207310219,1473,1473,1473,1473,0
20240314,163800,207310219,1473,1473,1473,1473,0
20240314,163700,207310219,1473,1473,1473,1473,0
20240314,163600,207310219,1473,1473,1473,1473,0
20240314,163500,207310219,1473,1473,1473,1473,0
20240314,163400,207310219,1473,1473,1473,1473,0
20240314,163300,207310219,1473,1473,1473,1473,0
20240314,163200,207310219,1473,1473,1473,1473,0
20240314,163100,207310219,1473,1473,1473,1473,0
20240314,163000,207310219,1473,1473,1473,1473,297
20240314,162900,207310219,1473,1473,1473,1473,0
20240314,162800,207310219,1473,1473,1473,1473,0
20240314,162700,207310219,1473,1473,1473,1473,0
20240314,162600,207310219,1473,1473,1473,1473,0
20240314,162500,207310219,1473,1473,1473,1473,0
20240314,162400,207310219,1473,1473,1473,1473,0
20240314,162300,207310219,1473,1473,1473,1473,0
20240314,162200,207310219,1473,1473,1473,1473,0
20240314,162100,207310219,1473,1473,1473,1473,0
20240314,162000,207310219,1473,1473,1473,1473,0
20240314,161900,207310219,1473,1473,1473,1473,0
20240314,161800,207310219,1473,1473,1473,1473,0
20240314,161700,207310219,1473,1473,1473,1473,0
20240314,161600,207310219,1473,1473,1473,1473,0
20240314,161500,207310219,1473,1473,1473,1473,0
20240314,161400,207310219,1473,1473,1473,1473,0
20240314,161300,207310219,1473,1473,1473,1473,0
20240314,161200,207310219,1473,1473,1473,1473,0
20240314,161100,207310219,1473,1473,1473,1473,0
20240314,161000,207310219,1473,1473,1473,1473,0
20240314,160900,207310219,1473,1473,1473,1473,0
20240314,160800,207310219,1473,1473,1473,1473,0
20240314,160700,207310219,1473,1473,1473,1473,0
20240314,160600,207310219,1473,1473,1473,1473,0
20240314,160500,207310219,1473,1473,1473,1473,0
20240314,160400,207310219,1473,1473,1473,1473,0
20240314,160300,207310219,1473,1473,1473,1473,0
20240314,160200,207310219,1473,1473,1473,1473,0
20240314,160100,207310219,1473,1473,1473,1473,0
20240314,160000,207310219,1473,1473,1473,1473,297
20240314,155900,207310219,1473,1473,1473,1473,0
20240314,155800,207310219,1473,1473,1473,1473,0
20240314,155700,207310219,1473,1473,1473,1473,0
20240314,155600,207310219,1473,1473,1473,1473,0
20240314,155500,207310219,1473,1473,1473,1473,0
20240314,155400,207310219,1473,1473,1473,1473,0
20240314,155300,207310219,1473,1473,1473,1473,0
20240314,155200,207310219,1473,1473,1473,1473,0
20240314,155100,207310219,1473,1473,1473,1473,0
20240314,155000,207310219,1473,1473,1473,1473,0
20240314,154900,207310219,1473,1473,1473,1473,0
20240314,154800,207310219,1473,1473,1473,1473,0
20240314,154700,207310219,1473,1473,1473,1473,0
20240314,154600,207310219,1473,1473,1473,1473,0
20240314,154500,207310219,1473,1473,1473,1473,0
20240314,154400,207310219,1473,1473,1473,1473,0
20240314,154300,207310219,1473,1473,1473,1473,0
20240314,154200,207310219,1473,1473,1473,1473,0
20240314,154100,207310219,1473,1473,1473,1473,0
20240314,154000,207310219,1473,1473,1473,1473,0
20240314,153900,207310219,1473,1473,1473,1473,0
20240314,153800,207310219,1473,1473,1473,1473,0
20240314,153700,207310219,1473,1473,1473,1473,0
20240314,153600,207310219,1473,1473,1473,1473,0
20240314,153500,207310219,1473,1473,1473,1473,0
20240314,153400,207310219,1473,1473,1473,1473,0
20240314,153300,207310219,1473,1473,1473,1473,0
20240314,153200,207310219,1473,1473,1473,1473,0
20240314,153100,207310219,1473,1473,1473,1473,0
20240314,153000,207310219,1473,1473,1473,1473,594
20240314,152900,206872738,1477,1477,1477,1477,0
20240314,152800,206872738,1477,1477,1477,1477,0
20240314,152700,206872738,1477,1477,1477,1477,0
20240314,152600,206872738,1477,1477,1477,1477,0
20240314,152500,206872738,1477,1477,1477,1477,0
20240314,152400,206872738,1477,1477,1477,1477,0
20240314,152300,206872738,1477,1477,1477,1477,0
20240314,152200,206872738,1477,1477,1477,1477,0
20240314,152100,206872738,1477,1477,1477,1477,0
20240314,152000,206872738,1477,1477,1477,1477,0
20240314,151900,206872738,1477,1477,1477,1477,0
20240314,151800,206872738,1477,1477,1477,1477,0
20240314,151700,206872738,1477,1477,1477,1477,0
20240314,151600,206872738,1477,1477,1477,1477,29
20240314,151500,206829905,1477,1477,1477,1477,0
20240314,151400,206829905,1477,1477,1477,1477,0
20240314,151300,206829905,1477,1477,1477,1477,0
20240314,151200,206829905,1477,1477,1477,1477,0
20240314,151100,206829905,1477,1477,1477,1477,0
20240314,151000,206829905,1477,1477,1477,1477,0
20240314,150900,206829905,1477,1477,1477,1477,0
20240314,150800,206829905,1477,1477,1477,1477,0
20240314,150700,206829905,1477,1477,1477,1477,0
20240314,150600,206829905,1477,1477,1477,1477,0
20240314,150500,206829905,1477,1477,1477,1477,0
20240314,150400,206829905,1477,1477,1477,1477,0
20240314,150300,206829905,1477,1477,1477,1477,1
20240314,150200,206828428,1467,1469,1469,1467,804
20240314,150100,205648292,1478,1478,1478,1478,0
20240314,150000,205648292,1478,1478,1478,1478,0
20240314,145900,205648292,1478,1476,1478,1476,2250
20240314,145800,202325676,1476,1476,1476,1476,0
20240314,145700,202325676,1476,1476,1476,1476,0
20240314,145600,202325676,1476,1476,1476,1476,0
20240314,145500,202325676,1476,1475,1476,1475,5271
20240314,145400,194550950,1475,1475,1475,1475,300
20240314,145300,194108450,1476,1476,1476,1476,0
20240314,145200,194108450,1476,1476,1476,1476,0
20240314,145100,194108450,1476,1476,1476,1476,0
20240314,145000,194108450,1476,1476,1476,1476,0
20240314,144900,194108450,1476,1476,1476,1476,0
20240314,144800,194108450,1476,1476,1476,1476,0
20240314,144700,194108450,1476,1476,1476,1476,0
20240314,144600,194108450,1476,1476,1476,1476,0
20240314,144500,194108450,1476,1476,1476,1476,0
20240314,144400,194108450,1476,1476,1476,1476,0
20240314,144300,194108450,1476,1475,1476,1475,3
20240314,144200,194104024,1475,1475,1475,1475,0
20240314,144100,194104024,1475,1475,1475,1475,0
20240314,144000,194104024,1475,1475,1475,1475,0
20240314,143900,194104024,1475,1475,1475,1475,6
20240314,143800,194095174,1475,1475,1475,1475,0
20240314,143700,194095174,1475,1475,1475,1475,0
20240314,143600,194095174,1475,1471,1475,1471,5737
20240314,143500,185633247,1476,1476,1476,1476,0
20240314,143400,185633247,1476,1476,1476,1476,0
20240314,143300,185633247,1476,1476,1476,1476,0
20240314,143200,185633247,1476,1476,1476,1476,0
20240314,143100,185633247,1476,1476,1476,1476,0
20240314,143000,185633247,1476,1476,1476,1476,0
20240314,142900,185633247,1476,1471,1476,1471,639
20240314,142800,184693273,1471,1468,1471,1465,3139
20240314,142700,180085782,1468,1468,1468,1468,0
20240314,142600,180085782,1468,1468,1468,1468,0
20240314,142500,180085782,1468,1468,1468,1468,5
20240314,142400,180078442,1468,1468,1468,1468,70
20240314,142300,179975682,1465,1465,1465,1465,0
20240314,142200,179975682,1465,1465,1465,1465,0
20240314,142100,179975682,1465,1465,1465,1465,0
20240314,142000,179975682,1465,1465,1465,1465,0
20240314,141900,179975682,1465,1465,1465,1465,0
20240314,141800,179975682,1465,1465,1465,1465,0
20240314,141700,179975682,1465,1465,1465,1465,0
20240314,141600,179975682,1465,1465,1465,1465,0
20240314,141500,179975682,1465,1465,1465,1465,0
20240314,141400,179975682,1465,1465,1465,1465,0
20240314,141300,179975682,1465,1465,1465,1465,0
20240314,141200,179975682,1465,1465,1465,1465,0
20240314,141100,179975682,1465,1465,1465,1465,0
20240314,141000,179975682,1465,1465,1465,1465,0
20240314,140900,179975682,1465,1465,1465,1465,80
20240314,140800,179858482,1465,1465,1465,1465,0
20240314,140700,179858482,1465,1465,1465,1465,1
20240314,140600,179857017,1465,1465,1465,1465,131
20240314,140500,179665102,1465,1465,1465,1465,0
20240314,140400,179665102,1465,1465,1465,1465,0
20240314,140300,179665102,1465,1465,1465,1465,31
20240314,140200,179619687,1465,1465,1465,1465,0
20240314,140100,179619687,1465,1465,1465,1465,131
20240314,140000,179427772,1465,1465,1465,1465,1
20240314,135900,179426307,1465,1465,1465,1465,0
20240314,135800,179426307,1465,1465,1465,1465,0
20240314,135700,179426307,1465,1465,1465,1465,0
20240314,135600,179426307,1465,1465,1465,1465,0
20240314,135500,179426307,1465,1465,1465,1465,0
20240314,135400,179426307,1465,1465,1465,1465,0
20240314,135300,179426307,1465,1465,1465,1465,0
20240314,135200,179426307,1465,1465,1465,1465,0
20240314,135100,179426307,1465,1465,1465,1465,0
20240314,135000,179426307,1465,1465,1465,1465,555
20240314,134900,178613232,1465,1465,1465,1465,580
20240314,134800,177763532,1465,1465,1465,1465,0
20240314,134700,177763532,1465,1465,1465,1465,0
20240314,134600,177763532,1465,1465,1465,1465,0
20240314,134500,177763532,1465,1465,1465,1465,500
20240314,134400,177031032,1470,1470,1470,1470,0
20240314,134300,177031032,1470,1470,1470,1470,0
20240314,134200,177031032,1470,1470,1470,1470,0
20240314,134100,177031032,1470,1470,1470,1470,0
20240314,134000,177031032,1470,1470,1470,1470,0
20240314,133900,177031032,1470,1470,1470,1470,0
20240314,133800,177031032,1470,1470,1470,1470,0
20240314,133700,177031032,1470,1470,1470,1470,0
20240314,133600,177031032,1470,1470,1470,1470,0
20240314,133500,177031032,1470,1470,1470,1470,1
20240314,133400,177029562,1464,1464,1464,1464,0
20240314,133300,177029562,1464,1464,1464,1464,0
20240314,133200,177029562,1464,1464,1464,1464,0
20240314,133100,177029562,1464,1464,1464,1464,650
20240314,133000,176077962,1463,1463,1463,1463,0
20240314,132900,176077962,1463,1463,1463,1463,0
20240314,132800,176077962,1463,1463,1463,1463,0
20240314,132700,176077962,1463,1463,1463,1463,0
20240314,132600,176077962,1463,1464,1464,1463,6300
20240314,132500,166860816,1463,1463,1463,1463,0
20240314,132400,166860816,1463,1469,1469,1463,17580
20240314,132300,141138773,1469,1469,1469,1469,0
20240314,132200,141138773,1469,1469,1469,1469,0
20240314,132100,141138773,1469,1469,1469,1469,500
20240314,132000,140404273,1470,1470,1470,1470,4
20240314,131900,140398393,1470,1470,1470,1470,0
20240314,131800,140398393,1470,1470,1470,1470,102
20240314,131700,140248453,1469,1469,1469,1469,0
20240314,131600,140248453,1469,1469,1469,1469,511
20240314,131500,139497794,1469,1469,1469,1469,0
20240314,131400,139497794,1469,1469,1469,1469,0
20240314,131300,139497794,1469,1469,1469,1469,0
20240314,131200,139497794,1469,1469,1469,1469,0
20240314,131100,139497794,1469,1469,1469,1469,0
20240314,131000,139497794,1469,1469,1469,1469,0
20240314,130900,139497794,1469,1469,1469,1469,0
20240314,130800,139497794,1469,1469,1469,1469,739
20240314,130700,138412203,1469,1469,1469,1469,261
20240314,130600,138028794,1469,1469,1469,1469,0
20240314,130500,138028794,1469,1469,1469,1469,0
20240314,130400,138028794,1469,1469,1469,1469,0
20240314,130300,138028794,1469,1469,1469,1469,0
20240314,130200,138028794,1469,1469,1469,1469,9
20240314,130100,138015573,1466,1466,1466,1466,0
20240314,130000,138015573,1466,1466,1466,1466,0
20240314,125900,138015573,1466,1466,1466,1466,0
20240314,125800,138015573,1466,1466,1466,1466,0
20240314,125700,138015573,1466,1466,1466,1466,1
20240314,125600,138014107,1469,1469,1469,1469,0
20240314,125500,138014107,1469,1469,1469,1469,1
20240314,125400,138012638,1463,1463,1463,1463,0
20240314,125300,138012638,1463,1463,1463,1463,0
20240314,125200,138012638,1463,1463,1463,1463,0
20240314,125100,138012638,1463,1463,1463,1463,0
20240314,125000,138012638,1463,1463,1463,1463,0
20240314,124900,138012638,1463,1463,1463,1463,0
20240314,124800,138012638,1463,1463,1463,1463,60
20240314,124700,137924858,1462,1465,1465,1462,10000
20240314,124600,123290776,1470,1470,1470,1470,0
20240314,124500,123290776,1470,1470,1470,1470,0
20240314,124400,123290776,1470,1470,1470,1470,0
20240314,124300,123290776,1470,1470,1470,1470,0
20240314,124200,123290776,1470,1470,1470,1470,0
20240314,124100,123290776,1470,1470,1470,1470,1
20240314,124000,123289306,1464,1464,1464,1464,0
20240314,123900,123289306,1464,1464,1464,1464,0
20240314,123800,123289306,1464,1464,1464,1464,0
20240314,123700,123289306,1464,1464,1464,1464,0
20240314,123600,123289306,1464,1464,1464,1464,0
20240314,123500,123289306,1464,1464,1464,1464,0
20240314,123400,123289306,1464,1468,1468,1464,1500
20240314,123300,121092951,1470,1470,1470,1470,0
20240314,123200,121092951,1470,1470,1470,1470,0
20240314,123100,121092951,1470,1470,1470,1470,0
20240314,123000,121092951,1470,1470,1470,1470,0
20240314,122900,121092951,1470,1470,1470,1470,0
20240314,122800,121092951,1470,1470,1470,1470,0
20240314,122700,121092951,1470,1470,1470,1470,0
20240314,122600,121092951,1470,1470,1470,1470,1
20240314,122500,121091481,1470,1470,1470,1470,0
20240314,122400,121091481,1470,1470,1470,1470,0
20240314,122300,121091481,1470,1470,1470,1470,0
20240314,122200,121091481,1470,1470,1470,1470,0
20240314,122100,121091481,1470,1470,1470,1470,0
20240314,122000,121091481,1470,1470,1470,1470,0
20240314,121900,121091481,1470,1470,1470,1470,0
20240314,121800,121091481,1470,1470,1470,1470,5
20240314,121700,121084131,1470,1470,1470,1470,0
20240314,121600,121084131,1470,1470,1470,1470,0
20240314,121500,121084131,1470,1470,1470,1470,0
20240314,121400,121084131,1470,1470,1470,1470,0
20240314,121300,121084131,1470,1470,1470,1470,0
20240314,121200,121084131,1470,1470,1470,1470,0
20240314,121100,121084131,1470,1470,1470,1470,35
20240314,121000,121032681,1470,1468,1470,1468,40
20240314,120900,120973893,1470,1470,1470,1470,0
20240314,120800,120973893,1470,1470,1470,1470,0
20240314,120700,120973893,1470,1470,1470,1470,0
20240314,120600,120973893,1470,1470,1470,1470,0
20240314,120500,120973893,1470,1470,1470,1470,0
20240314,120400,120973893,1470,1470,1470,1470,0
20240314,120300,120973893,1470,1470,1470,1470,0
20240314,120200,120973893,1470,1470,1470,1470,0
20240314,120100,120973893,1470,1470,1470,1470,0
20240314,120000,120973893,1470,1470,1470,1470,0
20240314,115900,120973893,1470,1470,1470,1470,0
20240314,115800,120973893,1470,1470,1470,1470,0
20240314,115700,120973893,1470,1470,1470,1470,0
20240314,115600,120973893,1470,1470,1470,1470,0
20240314,115500,120973893,1470,1466,1470,1466,135
20240314,115400,120775611,1464,1464,1464,1464,0
20240314,115300,120775611,1464,1464,1464,1464,1400
20240314,115200,118726011,1464,1464,1464,1464,0
20240314,115100,118726011,1464,1464,1464,1464,0
20240314,115000,118726011,1464,1464,1464,1464,1000
20240314,114900,117262011,1466,1466,1466,1466,0
20240314,114800,117262011,1466,1464,1466,1464,913
20240314,114700,115925124,1465,1465,1465,1465,241
20240314,114600,115572059,1465,1466,1466,1465,361
20240314,114500,115043075,1467,1467,1467,1467,51
20240314,114400,114968258,1464,1464,1464,1464,0
20240314,114300,114968258,1464,1464,1464,1464,0
20240314,114200,114968258,1464,1464,1464,1464,0
20240314,114100,114968258,1464,1464,1464,1464,0
20240314,114000,114968258,1464,1464,1464,1464,300
20240314,113900,114529058,1464,1465,1465,1464,2250
20240314,113800,111234509,1465,1465,1465,1465,891
20240314,113700,109929194,1470,1470,1470,1470,0
20240314,113600,109929194,1470,1470,1470,1470,0
20240314,113500,109929194,1470,1470,1470,1470,0
20240314,113400,109929194,1470,1470,1470,1470,0
20240314,113300,109929194,1470,1470,1470,1470,0
20240314,113200,109929194,1470,1470,1470,1470,0
20240314,113100,109929194,1470,1470,1470,1470,0
20240314,113000,109929194,1470,1470,1470,1470,1
20240314,112900,109927724,1465,1466,1466,1465,486
20240314,112800,109215479,1465,1465,1465,1465,0
20240314,112700,109215479,1465,1465,1465,1465,0
20240314,112600,109215479,1465,1469,1469,1465,6200
20240314,112500,100125448,1478,1478,1478,1478,0
20240314,112400,100125448,1478,1478,1478,1478,0
20240314,112300,100125448,1478,1478,1478,1478,1000
20240314,112200,98647448,1478,1478,1478,1478,0
20240314,112100,98647448,1478,1478,1478,1478,0
20240314,112000,98647448,1478,1478,1478,1478,7
20240314,111900,98637102,1471,1471,1471,1471,1923
20240314,111800,95808369,1471,1471,1471,1471,0
20240314,111700,95808369,1471,1471,1471,1471,0
20240314,111600,95808369,1471,1471,1471,1471,0
20240314,111500,95808369,1471,1471,1471,1471,0
20240314,111400,95808369,1471,1471,1471,1471,0
20240314,111300,95808369,1471,1471,1471,1471,0
20240314,111200,95808369,1471,1471,1471,1471,0
20240314,111100,95808369,1471,1471,1471,1471,0
20240314,111000,95808369,1471,1471,1471,1471,1
20240314,110900,95806898,1466,1466,1466,1466,0
20240314,110800,95806898,1466,1466,1466,1466,0
20240314,110700,95806898,1466,1466,1466,1466,0
20240314,110600,95806898,1466,1467,1467,1466,559
20240314,110500,94986866,1467,1467,1467,1467,105
20240314,110400,94832831,1467,1467,1467,1467,16
20240314,110300,94809359,1467,1467,1467,1467,13
20240314,110200,94790288,1467,1467,1467,1467,3
20240314,110100,94785887,1467,1467,1467,1467,7
20240314,110000,94775618,1467,1468,1468,1467,798
20240314,105900,93604950,1468,1470,1470,1468,1557
20240314,105800,91319266,1470,1472,1472,1470,7901
20240314,105700,79697180,1472,1472,1472,1472,0
20240314,105600,79697180,1472,1472,1472,1472,0
20240314,105500,79697180,1472,1472,1472,1472,110
20240314,105400,79535260,1479,1479,1479,1479,0
20240314,105300,79535260,1479,1479,1479,1479,0
20240314,105200,79535260,1479,1479,1479,1479,0
20240314,105100,79535260,1479,1479,1479,1479,0
20240314,105000,79535260,1479,1479,1479,1479,0
20240314,104900,79535260,1479,1479,1479,1479,0
20240314,104800,79535260,1479,1479,1479,1479,3380
20240314,104700,74536240,1479,1479,1479,1479,0
20240314,104600,74536240,1479,1479,1479,1479,0
20240314,104500,74536240,1479,1479,1479,1479,0
20240314,104400,74536240,1479,1479,1479,1479,0
20240314,104300,74536240,1479,1479,1479,1479,0
20240314,104200,74536240,1479,1479,1479,1479,0
20240314,104100,74536240,1479,1479,1479,1479,0
20240314,104000,74536240,1479,1479,1479,1479,0
20240314,103900,74536240,1479,1479,1479,1479,0
20240314,103800,74536240,1479,1479,1479,1479,0
20240314,103700,74536240,1479,1479,1479,1479,0
20240314,103600,74536240,1479,1479,1479,1479,1
20240314,103500,74534761,1474,1474,1474,1474,0
20240314,103400,74534761,1474,1474,1474,1474,0
20240314,103300,74534761,1474,1474,1474,1474,0
20240314,103200,74534761,1474,1474,1474,1474,0
20240314,103100,74534761,1474,1474,1474,1474,0
20240314,103000,74534761,1474,1474,1474,1474,0
20240314,102900,74534761,1474,1474,1474,1474,0
20240314,102800,74534761,1474,1474,1474,1474,0
20240314,102700,74534761,1474,1474,1474,1474,3076
20240314,102600,70000737,1479,1479,1479,1479,0
20240314,102500,70000737,1479,1479,1479,1479,0
20240314,102400,70000737,1479,1479,1479,1479,0
20240314,102300,70000737,1479,1479,1479,1479,0
20240314,102200,70000737,1479,1479,1479,1479,0
20240314,102100,70000737,1479,1479,1479,1479,0
20240314,102000,70000737,1479,1479,1479,1479,9
20240314,101900,69987426,1479,1479,1479,1479,0
20240314,101800,69987426,1479,1479,1479,1479,18
20240314,101700,69960804,1474,1474,1474,1474,0
20240314,101600,69960804,1474,1474,1474,1474,0
20240314,101500,69960804,1474,1474,1474,1474,70
20240314,101400,69857624,1474,1474,1474,1474,152
20240314,101300,69633576,1474,1474,1474,1474,15
20240314,101200,69611466,1479,1479,1479,1479,0
20240314,101100,69611466,1479,1479,1479,1479,0
20240314,101000,69611466,1479,1479,1479,1479,2
20240314,100900,69608508,1474,1474,1474,1474,0
20240314,100800,69608508,1474,1474,1474,1474,0
20240314,100700,69608508,1474,1474,1474,1474,0
20240314,100600,69608508,1474,1474,1474,1474,2085
20240314,100500,66535218,1474,1474,1474,1474,0
20240314,100400,66535218,1474,1474,1474,1474,0
20240314,100300,66535218,1474,1474,1474,1474,0
20240314,100200,66535218,1474,1474,1474,1474,1
20240314,100100,66533744,1474,1474,1474,1474,3
20240314,100000,66529322,1474,1474,1474,1474,2
20240314,095900,66526374,1474,1473,1474,1473,5
20240314,095800,66519008,1474,1472,1474,1470,114
20240314,095700,66351177,1472,1471,1472,1471,2
20240314,095600,66348234,1468,1468,1468,1468,0
20240314,095500,66348234,1468,1468,1468,1468,32
20240314,095400,66301258,1468,1468,1468,1468,0
20240314,095300,66301258,1468,1468,1468,1468,0
20240314,095200,66301258,1468,1468,1468,1468,1
20240314,095100,66299790,1467,1467,1467,1467,0
20240314,095000,66299790,1467,1467,1467,1467,0
20240314,094900,66299790,1467,1467,1467,1467,0
20240314,094800,66299790,1467,1467,1467,1467,0
20240314,094700,66299790,1467,1467,1467,1467,0
20240314,094600,66299790,1467,1467,1467,1467,200
20240314,094500,66006390,1467,1467,1467,1467,367
20240314,094400,65468001,1467,1467,1467,1467,300
20240314,094300,65027901,1467,1467,1467,1467,0
20240314,094200,65027901,1467,1467,1467,1467,775
20240314,094100,63890976,1467,1468,1468,1467,6272
20240314,094000,54685298,1473,1473,1473,1473,100
20240314,093900,54537998,1473,1473,1473,1473,3
20240314,093800,54533579,1469,1469,1469,1469,506
20240314,093700,53790265,1473,1473,1473,1473,11
20240314,093600,53774062,1473,1473,1473,1473,1
20240314,093500,53772589,1470,1470,1470,1470,20
20240314,093400,53743189,1470,1469,1470,1469,229
20240314,093300,53406668,1469,1469,1469,1469,1391
20240314,093200,51363289,1469,1469,1469,1469,0
20240314,093100,51363289,1469,1469,1469,1469,0
20240314,093000,51363289,1469,1469,1469,1469,0
20240314,092900,51363289,1469,1469,1469,1469,0
20240314,092800,51363289,1469,1469,1469,1469,0
20240314,092700,51363289,1469,1469,1469,1469,0
20240314,092600,51363289,1469,1469,1469,1469,5
20240314,092500,51355944,1469,1469,1469,1469,21
20240314,092400,51325095,1470,1470,1470,1470,4
20240314,092300,51319215,1471,1471,1471,1471,0
20240314,092200,51319215,1471,1471,1471,1471,11
20240314,092100,51303034,1472,1472,1472,1472,10
20240314,092000,51288314,1473,1473,1473,1471,11
20240314,091900,51272119,1479,1479,1479,1479,51
20240314,091800,51196690,1474,1474,1474,1474,0
20240314,091700,51196690,1474,1474,1474,1474,0
20240314,091600,51196690,1474,1474,1474,1474,1
20240314,091500,51195216,1475,1475,1475,1475,2
20240314,091400,51192266,1475,1475,1475,1475,0
20240314,091300,51192266,1475,1475,1475,1475,1075
20240314,091200,49606641,1475,1475,1475,1475,0
20240314,091100,49606641,1475,1475,1475,1475,4
20240314,091000,49600741,1475,1475,1475,1475,0
20240314,090900,49600741,1475,1478,1478,1475,2424
20240314,090800,46024168,1478,1478,1478,1478,1
20240314,090700,46022690,1478,1478,1478,1478,0
20240314,090600,46022690,1478,1478,1478,1478,0
20240314,090500,46022690,1478,1486,1486,1478,762
20240314,090400,44896406,1490,1492,1492,1490,268
20240314,090300,44496950,1489,1489,1489,1489,0
20240314,090200,44496950,1489,1489,1489,1489,0
20240314,090100,44496950,1489,1489,1489,1489,651
20240314,090000,43527611,1513,1515,1517,1513,28736