KissMeData/123750/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,202300,97135203,1590,1590,1590,1590,355
20250314,202200,97135203,1590,1590,1590,1590,0
20250314,202100,97135203,1590,1590,1590,1590,0
20250314,202000,97135203,1590,1590,1590,1590,0
20250314,201900,97135203,1590,1590,1590,1590,0
20250314,201800,97135203,1590,1590,1590,1590,0
20250314,201700,97135203,1590,1590,1590,1590,0
20250314,201600,97135203,1590,1590,1590,1590,0
20250314,201500,97135203,1590,1590,1590,1590,0
20250314,201400,97135203,1590,1590,1590,1590,0
20250314,201300,97135203,1590,1590,1590,1590,0
20250314,201200,97135203,1590,1590,1590,1590,0
20250314,201100,97135203,1590,1590,1590,1590,0
20250314,201000,97135203,1590,1590,1590,1590,0
20250314,200900,97135203,1590,1590,1590,1590,0
20250314,200800,97135203,1590,1590,1590,1590,0
20250314,200700,97135203,1590,1590,1590,1590,0
20250314,200600,97135203,1590,1590,1590,1590,0
20250314,200500,97135203,1590,1590,1590,1590,0
20250314,200400,97135203,1590,1590,1590,1590,0
20250314,200300,97135203,1590,1590,1590,1590,0
20250314,200200,97135203,1590,1590,1590,1590,0
20250314,200100,97135203,1590,1590,1590,1590,0
20250314,200000,97135203,1590,1590,1590,1590,0
20250314,195900,97135203,1590,1590,1590,1590,0
20250314,195800,97135203,1590,1590,1590,1590,0
20250314,195700,97135203,1590,1590,1590,1590,0
20250314,195600,97135203,1590,1590,1590,1590,0
20250314,195500,97135203,1590,1590,1590,1590,0
20250314,195400,97135203,1590,1590,1590,1590,0
20250314,195300,97135203,1590,1590,1590,1590,355
20250314,195200,97135203,1590,1590,1590,1590,0
20250314,195100,97135203,1590,1590,1590,1590,0
20250314,195000,97135203,1590,1590,1590,1590,0
20250314,194900,97135203,1590,1590,1590,1590,0
20250314,194800,97135203,1590,1590,1590,1590,0
20250314,194700,97135203,1590,1590,1590,1590,0
20250314,194600,97135203,1590,1590,1590,1590,0
20250314,194500,97135203,1590,1590,1590,1590,0
20250314,194400,97135203,1590,1590,1590,1590,0
20250314,194300,97135203,1590,1590,1590,1590,0
20250314,194200,97135203,1590,1590,1590,1590,0
20250314,194100,97135203,1590,1590,1590,1590,0
20250314,194000,97135203,1590,1590,1590,1590,0
20250314,193900,97135203,1590,1590,1590,1590,0
20250314,193800,97135203,1590,1590,1590,1590,0
20250314,193700,97135203,1590,1590,1590,1590,0
20250314,193600,97135203,1590,1590,1590,1590,0
20250314,193500,97135203,1590,1590,1590,1590,0
20250314,193400,97135203,1590,1590,1590,1590,0
20250314,193300,97135203,1590,1590,1590,1590,0
20250314,193200,97135203,1590,1590,1590,1590,0
20250314,193100,97135203,1590,1590,1590,1590,0
20250314,193000,97135203,1590,1590,1590,1590,0
20250314,192900,97135203,1590,1590,1590,1590,0
20250314,192800,97135203,1590,1590,1590,1590,0
20250314,192700,97135203,1590,1590,1590,1590,0
20250314,192600,97135203,1590,1590,1590,1590,0
20250314,192500,97135203,1590,1590,1590,1590,0
20250314,192400,97135203,1590,1590,1590,1590,0
20250314,192300,97135203,1590,1590,1590,1590,355
20250314,192200,97135203,1590,1590,1590,1590,0
20250314,192100,97135203,1590,1590,1590,1590,0
20250314,192000,97135203,1590,1590,1590,1590,0
20250314,191900,97135203,1590,1590,1590,1590,0
20250314,191800,97135203,1590,1590,1590,1590,0
20250314,191700,97135203,1590,1590,1590,1590,0
20250314,191600,97135203,1590,1590,1590,1590,0
20250314,191500,97135203,1590,1590,1590,1590,0
20250314,191400,97135203,1590,1590,1590,1590,0
20250314,191300,97135203,1590,1590,1590,1590,0
20250314,191200,97135203,1590,1590,1590,1590,0
20250314,191100,97135203,1590,1590,1590,1590,0
20250314,191000,97135203,1590,1590,1590,1590,0
20250314,190900,97135203,1590,1590,1590,1590,0
20250314,190800,97135203,1590,1590,1590,1590,0
20250314,190700,97135203,1590,1590,1590,1590,0
20250314,190600,97135203,1590,1590,1590,1590,0
20250314,190500,97135203,1590,1590,1590,1590,0
20250314,190400,97135203,1590,1590,1590,1590,0
20250314,190300,97135203,1590,1590,1590,1590,0
20250314,190200,97135203,1590,1590,1590,1590,0
20250314,190100,97135203,1590,1590,1590,1590,0
20250314,190000,97135203,1590,1590,1590,1590,0
20250314,185900,97135203,1590,1590,1590,1590,0
20250314,185800,97135203,1590,1590,1590,1590,0
20250314,185700,97135203,1590,1590,1590,1590,0
20250314,185600,97135203,1590,1590,1590,1590,0
20250314,185500,97135203,1590,1590,1590,1590,0
20250314,185400,97135203,1590,1590,1590,1590,0
20250314,185300,97135203,1590,1590,1590,1590,355
20250314,185200,97135203,1590,1590,1590,1590,0
20250314,185100,97135203,1590,1590,1590,1590,0
20250314,185000,97135203,1590,1590,1590,1590,0
20250314,184900,97135203,1590,1590,1590,1590,0
20250314,184800,97135203,1590,1590,1590,1590,0
20250314,184700,97135203,1590,1590,1590,1590,0
20250314,184600,97135203,1590,1590,1590,1590,0
20250314,184500,97135203,1590,1590,1590,1590,0
20250314,184400,97135203,1590,1590,1590,1590,0
20250314,184300,97135203,1590,1590,1590,1590,0
20250314,184200,97135203,1590,1590,1590,1590,0
20250314,184100,97135203,1590,1590,1590,1590,0
20250314,184000,97135203,1590,1590,1590,1590,0
20250314,183900,97135203,1590,1590,1590,1590,0
20250314,183800,97135203,1590,1590,1590,1590,0
20250314,183700,97135203,1590,1590,1590,1590,0
20250314,183600,97135203,1590,1590,1590,1590,0
20250314,183500,97135203,1590,1590,1590,1590,0
20250314,183400,97135203,1590,1590,1590,1590,0
20250314,183300,97135203,1590,1590,1590,1590,0
20250314,183200,97135203,1590,1590,1590,1590,0
20250314,183100,97135203,1590,1590,1590,1590,0
20250314,183000,97135203,1590,1590,1590,1590,0
20250314,182900,97135203,1590,1590,1590,1590,0
20250314,182800,97135203,1590,1590,1590,1590,0
20250314,182700,97135203,1590,1590,1590,1590,0
20250314,182600,97135203,1590,1590,1590,1590,0
20250314,182500,97135203,1590,1590,1590,1590,0
20250314,182400,97135203,1590,1590,1590,1590,0
20250314,182300,97135203,1590,1590,1590,1590,355
20250314,182200,97135203,1590,1590,1590,1590,0
20250314,182100,97135203,1590,1590,1590,1590,0
20250314,182000,97135203,1590,1590,1590,1590,0
20250314,181900,97135203,1590,1590,1590,1590,0
20250314,181800,97135203,1590,1590,1590,1590,0
20250314,181700,97135203,1590,1590,1590,1590,0
20250314,181600,97135203,1590,1590,1590,1590,0
20250314,181500,97135203,1590,1590,1590,1590,0
20250314,181400,97135203,1590,1590,1590,1590,0
20250314,181300,97135203,1590,1590,1590,1590,0
20250314,181200,97135203,1590,1590,1590,1590,0
20250314,181100,97135203,1590,1590,1590,1590,0
20250314,181000,97135203,1590,1590,1590,1590,0
20250314,180900,97135203,1590,1590,1590,1590,0
20250314,180800,97135203,1590,1590,1590,1590,0
20250314,180700,97135203,1590,1590,1590,1590,0
20250314,180600,97135203,1590,1590,1590,1590,0
20250314,180500,97135203,1590,1590,1590,1590,0
20250314,180400,97135203,1590,1590,1590,1590,0
20250314,180300,97135203,1590,1590,1590,1590,0
20250314,180200,97135203,1590,1590,1590,1590,0
20250314,180100,97135203,1590,1590,1590,1590,0
20250314,180000,97135203,1590,1590,1590,1590,0
20250314,175900,97135203,1590,1590,1590,1590,0
20250314,175800,97135203,1590,1590,1590,1590,0
20250314,175700,97135203,1590,1590,1590,1590,0
20250314,175600,97135203,1590,1590,1590,1590,0
20250314,175500,97135203,1590,1590,1590,1590,0
20250314,175400,97135203,1590,1590,1590,1590,0
20250314,175300,97135203,1590,1590,1590,1590,355
20250314,175200,97135203,1590,1590,1590,1590,0
20250314,175100,97135203,1590,1590,1590,1590,0
20250314,175000,97135203,1590,1590,1590,1590,0
20250314,174900,97135203,1590,1590,1590,1590,0
20250314,174800,97135203,1590,1590,1590,1590,0
20250314,174700,97135203,1590,1590,1590,1590,0
20250314,174600,97135203,1590,1590,1590,1590,0
20250314,174500,97135203,1590,1590,1590,1590,0
20250314,174400,97135203,1590,1590,1590,1590,0
20250314,174300,97135203,1590,1590,1590,1590,0
20250314,174200,97135203,1590,1590,1590,1590,0
20250314,174100,97135203,1590,1590,1590,1590,0
20250314,174000,97135203,1590,1590,1590,1590,0
20250314,173900,97135203,1590,1590,1590,1590,0
20250314,173800,97135203,1590,1590,1590,1590,0
20250314,173700,97135203,1590,1590,1590,1590,0
20250314,173600,97135203,1590,1590,1590,1590,0
20250314,173500,97135203,1590,1590,1590,1590,0
20250314,173400,97135203,1590,1590,1590,1590,0
20250314,173300,97135203,1590,1590,1590,1590,0
20250314,173200,97135203,1590,1590,1590,1590,0
20250314,173100,97135203,1590,1590,1590,1590,0
20250314,173000,97135203,1590,1590,1590,1590,0
20250314,172900,97135203,1590,1590,1590,1590,0
20250314,172800,97135203,1590,1590,1590,1590,0
20250314,172700,97135203,1590,1590,1590,1590,0
20250314,172600,97135203,1590,1590,1590,1590,0
20250314,172500,97135203,1590,1590,1590,1590,0
20250314,172400,97135203,1590,1590,1590,1590,0
20250314,172300,97135203,1590,1590,1590,1590,355
20250314,172200,97135203,1590,1590,1590,1590,0
20250314,172100,97135203,1590,1590,1590,1590,0
20250314,172000,97135203,1590,1590,1590,1590,0
20250314,171900,97135203,1590,1590,1590,1590,0
20250314,171800,97135203,1590,1590,1590,1590,0
20250314,171700,97135203,1590,1590,1590,1590,0
20250314,171600,97135203,1590,1590,1590,1590,0
20250314,171500,97135203,1590,1590,1590,1590,0
20250314,171400,97135203,1590,1590,1590,1590,0
20250314,171300,97135203,1590,1590,1590,1590,0
20250314,171200,97135203,1590,1590,1590,1590,0
20250314,171100,97135203,1590,1590,1590,1590,0
20250314,171000,97135203,1590,1590,1590,1590,0
20250314,170900,97135203,1590,1590,1590,1590,0
20250314,170800,97135203,1590,1590,1590,1590,0
20250314,170700,97135203,1590,1590,1590,1590,0
20250314,170600,97135203,1590,1590,1590,1590,0
20250314,170500,97135203,1590,1590,1590,1590,0
20250314,170400,97135203,1590,1590,1590,1590,0
20250314,170300,97135203,1590,1590,1590,1590,0
20250314,170200,97135203,1590,1590,1590,1590,0
20250314,170100,97135203,1590,1590,1590,1590,0
20250314,170000,97135203,1590,1590,1590,1590,0
20250314,165900,97135203,1590,1590,1590,1590,0
20250314,165800,97135203,1590,1590,1590,1590,0
20250314,165700,97135203,1590,1590,1590,1590,0
20250314,165600,97135203,1590,1590,1590,1590,0
20250314,165500,97135203,1590,1590,1590,1590,0
20250314,165400,97135203,1590,1590,1590,1590,0
20250314,165300,97135203,1590,1590,1590,1590,355
20250314,165200,97135203,1590,1590,1590,1590,0
20250314,165100,97135203,1590,1590,1590,1590,0
20250314,165000,97135203,1590,1590,1590,1590,0
20250314,164900,97135203,1590,1590,1590,1590,0
20250314,164800,97135203,1590,1590,1590,1590,0
20250314,164700,97135203,1590,1590,1590,1590,0
20250314,164600,97135203,1590,1590,1590,1590,0
20250314,164500,97135203,1590,1590,1590,1590,0
20250314,164400,97135203,1590,1590,1590,1590,0
20250314,164300,97135203,1590,1590,1590,1590,0
20250314,164200,97135203,1590,1590,1590,1590,0
20250314,164100,97135203,1590,1590,1590,1590,0
20250314,164000,97135203,1590,1590,1590,1590,0
20250314,163900,97135203,1590,1590,1590,1590,0
20250314,163800,97135203,1590,1590,1590,1590,0
20250314,163700,97135203,1590,1590,1590,1590,0
20250314,163600,97135203,1590,1590,1590,1590,0
20250314,163500,97135203,1590,1590,1590,1590,0
20250314,163400,97135203,1590,1590,1590,1590,0
20250314,163300,97135203,1590,1590,1590,1590,0
20250314,163200,97135203,1590,1590,1590,1590,0
20250314,163100,97135203,1590,1590,1590,1590,0
20250314,163000,97135203,1590,1590,1590,1590,0
20250314,162900,97135203,1590,1590,1590,1590,0
20250314,162800,97135203,1590,1590,1590,1590,0
20250314,162700,97135203,1590,1590,1590,1590,0
20250314,162600,97135203,1590,1590,1590,1590,0
20250314,162500,97135203,1590,1590,1590,1590,0
20250314,162400,97135203,1590,1590,1590,1590,0
20250314,162300,97135203,1590,1590,1590,1590,355
20250314,162200,97135203,1590,1590,1590,1590,0
20250314,162100,97135203,1590,1590,1590,1590,0
20250314,162000,97135203,1590,1590,1590,1590,0
20250314,161900,97135203,1590,1590,1590,1590,0
20250314,161800,97135203,1590,1590,1590,1590,0
20250314,161700,97135203,1590,1590,1590,1590,0
20250314,161600,97135203,1590,1590,1590,1590,0
20250314,161500,97135203,1590,1590,1590,1590,0
20250314,161400,97135203,1590,1590,1590,1590,0
20250314,161300,97135203,1590,1590,1590,1590,0
20250314,161200,97135203,1590,1590,1590,1590,0
20250314,161100,97135203,1590,1590,1590,1590,0
20250314,161000,97135203,1590,1590,1590,1590,0
20250314,160900,97135203,1590,1590,1590,1590,0
20250314,160800,97135203,1590,1590,1590,1590,0
20250314,160700,97135203,1590,1590,1590,1590,0
20250314,160600,97135203,1590,1590,1590,1590,0
20250314,160500,97135203,1590,1590,1590,1590,0
20250314,160400,97135203,1590,1590,1590,1590,0
20250314,160300,97135203,1590,1590,1590,1590,0
20250314,160200,97135203,1590,1590,1590,1590,0
20250314,160100,97135203,1590,1590,1590,1590,0
20250314,160000,97135203,1590,1590,1590,1590,0
20250314,155900,97135203,1590,1590,1590,1590,0
20250314,155800,97135203,1590,1590,1590,1590,0
20250314,155700,97135203,1590,1590,1590,1590,0
20250314,155600,97135203,1590,1590,1590,1590,0
20250314,155500,97135203,1590,1590,1590,1590,0
20250314,155400,97135203,1590,1590,1590,1590,0
20250314,155300,97135203,1590,1590,1590,1590,355
20250314,155200,97135203,1590,1590,1590,1590,0
20250314,155100,97135203,1590,1590,1590,1590,0
20250314,155000,97135203,1590,1590,1590,1590,0
20250314,154900,97135203,1590,1590,1590,1590,0
20250314,154800,97135203,1590,1590,1590,1590,0
20250314,154700,97135203,1590,1590,1590,1590,0
20250314,154600,97135203,1590,1590,1590,1590,0
20250314,154500,97135203,1590,1590,1590,1590,0
20250314,154400,97135203,1590,1590,1590,1590,0
20250314,154300,97135203,1590,1590,1590,1590,0
20250314,154200,97135203,1590,1590,1590,1590,0
20250314,154100,97135203,1590,1590,1590,1590,0
20250314,154000,97135203,1590,1590,1590,1590,0
20250314,153900,97135203,1590,1590,1590,1590,0
20250314,153800,97135203,1590,1590,1590,1590,0
20250314,153700,97135203,1590,1590,1590,1590,0
20250314,153600,97135203,1590,1590,1590,1590,0
20250314,153500,97135203,1590,1590,1590,1590,0
20250314,153400,97135203,1590,1590,1590,1590,0
20250314,153300,97135203,1590,1590,1590,1590,0
20250314,153200,97135203,1590,1590,1590,1590,0
20250314,153100,97135203,1590,1590,1590,1590,0
20250314,153000,97135203,1590,1590,1590,1590,355
20250314,152900,96570753,1597,1597,1597,1597,0
20250314,152800,96570753,1597,1597,1597,1597,0
20250314,152700,96570753,1597,1597,1597,1597,0
20250314,152600,96570753,1597,1597,1597,1597,0
20250314,152500,96570753,1597,1597,1597,1597,0
20250314,152400,96570753,1597,1597,1597,1597,0
20250314,152300,96570753,1597,1597,1597,1597,0
20250314,152200,96570753,1597,1597,1597,1597,0
20250314,152100,96570753,1597,1597,1597,1597,0
20250314,152000,96570753,1597,1597,1597,1597,0
20250314,151900,96570753,1597,1597,1597,1597,66
20250314,151800,96465351,1590,1589,1590,1589,105
20250314,151700,96298437,1585,1585,1585,1585,0
20250314,151600,96298437,1585,1585,1585,1585,300
20250314,151500,95822937,1584,1584,1584,1584,17
20250314,151400,95796009,1546,1546,1546,1546,0
20250314,151300,95796009,1546,1584,1584,1546,270
20250314,151200,95373335,1585,1585,1585,1585,0
20250314,151100,95373335,1585,1585,1585,1585,0
20250314,151000,95373335,1585,1585,1585,1585,0
20250314,150900,95373335,1585,1585,1585,1585,0
20250314,150800,95373335,1585,1585,1585,1585,0
20250314,150700,95373335,1585,1585,1585,1585,0
20250314,150600,95373335,1585,1585,1585,1585,0
20250314,150500,95373335,1585,1585,1585,1585,0
20250314,150400,95373335,1585,1585,1585,1585,8
20250314,150300,95360655,1585,1585,1585,1585,0
20250314,150200,95360655,1585,1585,1585,1585,1
20250314,150100,95359070,1585,1585,1585,1585,0
20250314,150000,95359070,1585,1585,1585,1585,0
20250314,145900,95359070,1585,1585,1585,1585,1
20250314,145800,95357485,1580,1580,1580,1580,0
20250314,145700,95357485,1580,1580,1580,1580,0
20250314,145600,95357485,1580,1580,1580,1580,12
20250314,145500,95338525,1580,1580,1580,1580,1
20250314,145400,95336945,1580,1580,1580,1580,0
20250314,145300,95336945,1580,1580,1580,1580,0
20250314,145200,95336945,1580,1580,1580,1580,47
20250314,145100,95262685,1580,1580,1580,1580,0
20250314,145000,95262685,1580,1580,1580,1580,0
20250314,144900,95262685,1580,1580,1580,1580,0
20250314,144800,95262685,1580,1580,1580,1580,0
20250314,144700,95262685,1580,1580,1580,1580,0
20250314,144600,95262685,1580,1580,1580,1580,0
20250314,144500,95262685,1580,1580,1580,1580,1
20250314,144400,95261105,1580,1580,1580,1580,0
20250314,144300,95261105,1580,1580,1580,1580,0
20250314,144200,95261105,1580,1580,1580,1580,0
20250314,144100,95261105,1580,1580,1580,1580,0
20250314,144000,95261105,1580,1580,1580,1580,20
20250314,143900,95229505,1585,1585,1585,1585,0
20250314,143800,95229505,1585,1585,1585,1585,0
20250314,143700,95229505,1585,1585,1585,1585,0
20250314,143600,95229505,1585,1585,1585,1585,0
20250314,143500,95229505,1585,1585,1585,1585,0
20250314,143400,95229505,1585,1585,1585,1585,0
20250314,143300,95229505,1585,1585,1585,1585,0
20250314,143200,95229505,1585,1585,1585,1585,0
20250314,143100,95229505,1585,1585,1585,1585,0
20250314,143000,95229505,1585,1585,1585,1585,0
20250314,142900,95229505,1585,1585,1585,1585,416
20250314,142800,94570145,1585,1585,1585,1585,0
20250314,142700,94570145,1585,1585,1585,1585,0
20250314,142600,94570145,1585,1585,1585,1585,0
20250314,142500,94570145,1585,1585,1585,1585,0
20250314,142400,94570145,1585,1585,1585,1585,0
20250314,142300,94570145,1585,1585,1585,1585,0
20250314,142200,94570145,1585,1585,1585,1585,0
20250314,142100,94570145,1585,1585,1585,1585,0
20250314,142000,94570145,1585,1585,1585,1585,0
20250314,141900,94570145,1585,1585,1585,1585,0
20250314,141800,94570145,1585,1585,1585,1585,0
20250314,141700,94570145,1585,1585,1585,1585,0
20250314,141600,94570145,1585,1585,1585,1585,0
20250314,141500,94570145,1585,1585,1585,1585,0
20250314,141400,94570145,1585,1585,1585,1585,0
20250314,141300,94570145,1585,1585,1585,1585,0
20250314,141200,94570145,1585,1585,1585,1585,0
20250314,141100,94570145,1585,1585,1585,1585,0
20250314,141000,94570145,1585,1585,1585,1585,0
20250314,140900,94570145,1585,1585,1585,1585,0
20250314,140800,94570145,1585,1585,1585,1585,0
20250314,140700,94570145,1585,1585,1585,1585,0
20250314,140600,94570145,1585,1585,1585,1585,1
20250314,140500,94568560,1585,1585,1585,1585,0
20250314,140400,94568560,1585,1585,1585,1585,0
20250314,140300,94568560,1585,1585,1585,1585,1000
20250314,140200,92983560,1585,1585,1585,1585,0
20250314,140100,92983560,1585,1585,1585,1585,0
20250314,140000,92983560,1585,1585,1585,1585,0
20250314,135900,92983560,1585,1585,1585,1585,0
20250314,135800,92983560,1585,1585,1585,1585,0
20250314,135700,92983560,1585,1585,1585,1585,0
20250314,135600,92983560,1585,1585,1585,1585,0
20250314,135500,92983560,1585,1585,1585,1585,0
20250314,135400,92983560,1585,1585,1585,1585,0
20250314,135300,92983560,1585,1585,1585,1585,0
20250314,135200,92983560,1585,1585,1585,1585,0
20250314,135100,92983560,1585,1585,1585,1585,0
20250314,135000,92983560,1585,1585,1585,1585,0
20250314,134900,92983560,1585,1585,1585,1585,0
20250314,134800,92983560,1585,1585,1585,1585,0
20250314,134700,92983560,1585,1585,1585,1585,0
20250314,134600,92983560,1585,1585,1585,1585,0
20250314,134500,92983560,1585,1585,1585,1585,0
20250314,134400,92983560,1585,1585,1585,1585,0
20250314,134300,92983560,1585,1585,1585,1585,0
20250314,134200,92983560,1585,1585,1585,1585,0
20250314,134100,92983560,1585,1585,1585,1585,0
20250314,134000,92983560,1585,1585,1585,1585,0
20250314,133900,92983560,1585,1585,1585,1585,0
20250314,133800,92983560,1585,1585,1585,1585,0
20250314,133700,92983560,1585,1585,1585,1585,0
20250314,133600,92983560,1585,1585,1585,1585,0
20250314,133500,92983560,1585,1585,1585,1585,1
20250314,133400,92981975,1600,1600,1600,1600,0
20250314,133300,92981975,1600,1600,1600,1600,0
20250314,133200,92981975,1600,1600,1600,1600,0
20250314,133100,92981975,1600,1600,1600,1600,0
20250314,133000,92981975,1600,1600,1600,1600,0
20250314,132900,92981975,1600,1600,1600,1600,0
20250314,132800,92981975,1600,1600,1600,1600,0
20250314,132700,92981975,1600,1600,1600,1600,0
20250314,132600,92981975,1600,1600,1600,1600,0
20250314,132500,92981975,1600,1600,1600,1600,0
20250314,132400,92981975,1600,1600,1600,1600,0
20250314,132300,92981975,1600,1600,1600,1600,0
20250314,132200,92981975,1600,1600,1600,1600,0
20250314,132100,92981975,1600,1600,1600,1600,0
20250314,132000,92981975,1600,1600,1600,1600,2
20250314,131900,92978775,1598,1598,1598,1598,0
20250314,131800,92978775,1598,1598,1598,1598,0
20250314,131700,92978775,1598,1598,1598,1598,0
20250314,131600,92978775,1598,1598,1598,1598,0
20250314,131500,92978775,1598,1598,1598,1598,0
20250314,131400,92978775,1598,1598,1598,1598,0
20250314,131300,92978775,1598,1598,1598,1598,0
20250314,131200,92978775,1598,1598,1598,1598,0
20250314,131100,92978775,1598,1598,1598,1598,0
20250314,131000,92978775,1598,1598,1598,1598,0
20250314,130900,92978775,1598,1598,1598,1598,0
20250314,130800,92978775,1598,1598,1598,1598,0
20250314,130700,92978775,1598,1598,1598,1598,0
20250314,130600,92978775,1598,1598,1598,1598,0
20250314,130500,92978775,1598,1598,1598,1598,0
20250314,130400,92978775,1598,1598,1598,1598,0
20250314,130300,92978775,1598,1598,1598,1598,400
20250314,130200,92339575,1598,1596,1598,1596,100
20250314,130100,92179875,1595,1595,1595,1595,0
20250314,130000,92179875,1595,1595,1595,1595,5
20250314,125900,92171900,1595,1595,1595,1595,0
20250314,125800,92171900,1595,1595,1595,1595,0
20250314,125700,92171900,1595,1589,1595,1589,693
20250314,125600,91067361,1580,1580,1580,1580,0
20250314,125500,91067361,1580,1580,1580,1580,0
20250314,125400,91067361,1580,1580,1580,1580,0
20250314,125300,91067361,1580,1580,1580,1580,0
20250314,125200,91067361,1580,1580,1580,1580,0
20250314,125100,91067361,1580,1580,1580,1580,0
20250314,125000,91067361,1580,1580,1580,1580,0
20250314,124900,91067361,1580,1580,1580,1580,0
20250314,124800,91067361,1580,1580,1580,1580,0
20250314,124700,91067361,1580,1580,1580,1580,17
20250314,124600,91040501,1590,1590,1590,1590,0
20250314,124500,91040501,1590,1590,1590,1590,0
20250314,124400,91040501,1590,1590,1590,1590,0
20250314,124300,91040501,1590,1590,1590,1590,0
20250314,124200,91040501,1590,1590,1590,1590,0
20250314,124100,91040501,1590,1590,1590,1590,0
20250314,124000,91040501,1590,1590,1590,1590,0
20250314,123900,91040501,1590,1590,1590,1590,0
20250314,123800,91040501,1590,1590,1590,1590,0
20250314,123700,91040501,1590,1590,1590,1590,0
20250314,123600,91040501,1590,1590,1590,1590,0
20250314,123500,91040501,1590,1590,1590,1590,0
20250314,123400,91040501,1590,1590,1590,1590,0
20250314,123300,91040501,1590,1590,1590,1590,0
20250314,123200,91040501,1590,1590,1590,1590,0
20250314,123100,91040501,1590,1590,1590,1590,0
20250314,123000,91040501,1590,1590,1590,1590,0
20250314,122900,91040501,1590,1590,1590,1590,1
20250314,122800,91038911,1590,1588,1593,1547,1300
20250314,122700,88988426,1588,1588,1588,1588,0
20250314,122600,88988426,1588,1588,1588,1588,0
20250314,122500,88988426,1588,1588,1588,1588,0
20250314,122400,88988426,1588,1562,1588,1562,2434
20250314,122300,85157526,1552,1552,1552,1552,0
20250314,122200,85157526,1552,1552,1552,1552,0
20250314,122100,85157526,1552,1552,1552,1552,0
20250314,122000,85157526,1552,1552,1552,1552,0
20250314,121900,85157526,1552,1552,1552,1552,0
20250314,121800,85157526,1552,1552,1552,1552,0
20250314,121700,85157526,1552,1552,1552,1552,0
20250314,121600,85157526,1552,1552,1552,1552,0
20250314,121500,85157526,1552,1552,1552,1552,0
20250314,121400,85157526,1552,1552,1552,1552,0
20250314,121300,85157526,1552,1552,1552,1552,0
20250314,121200,85157526,1552,1552,1552,1552,0
20250314,121100,85157526,1552,1552,1552,1552,0
20250314,121000,85157526,1552,1552,1552,1552,0
20250314,120900,85157526,1552,1552,1552,1552,0
20250314,120800,85157526,1552,1552,1552,1552,152
20250314,120700,84921622,1552,1552,1552,1552,0
20250314,120600,84921622,1552,1552,1552,1552,0
20250314,120500,84921622,1552,1552,1552,1552,0
20250314,120400,84921622,1552,1552,1552,1552,350
20250314,120300,84378422,1553,1553,1553,1553,0
20250314,120200,84378422,1553,1553,1553,1553,0
20250314,120100,84378422,1553,1553,1553,1553,4
20250314,120000,84372210,1553,1553,1553,1552,166
20250314,115900,84114442,1548,1548,1548,1548,0
20250314,115800,84114442,1548,1548,1548,1548,0
20250314,115700,84114442,1548,1548,1548,1548,0
20250314,115600,84114442,1548,1548,1548,1548,0
20250314,115500,84114442,1548,1548,1548,1548,0
20250314,115400,84114442,1548,1548,1548,1548,0
20250314,115300,84114442,1548,1548,1548,1548,0
20250314,115200,84114442,1548,1548,1548,1548,0
20250314,115100,84114442,1548,1548,1548,1548,0
20250314,115000,84114442,1548,1548,1548,1548,0
20250314,114900,84114442,1548,1548,1548,1548,0
20250314,114800,84114442,1548,1548,1548,1548,0
20250314,114700,84114442,1548,1548,1548,1548,0
20250314,114600,84114442,1548,1548,1548,1548,0
20250314,114500,84114442,1548,1548,1548,1548,1
20250314,114400,84112894,1548,1548,1548,1548,500
20250314,114300,83338894,1543,1543,1543,1543,0
20250314,114200,83338894,1543,1543,1543,1543,0
20250314,114100,83338894,1543,1543,1543,1543,0
20250314,114000,83338894,1543,1543,1543,1543,0
20250314,113900,83338894,1543,1543,1543,1543,0
20250314,113800,83338894,1543,1543,1543,1543,0
20250314,113700,83338894,1543,1543,1543,1543,0
20250314,113600,83338894,1543,1543,1543,1543,0
20250314,113500,83338894,1543,1543,1543,1543,0
20250314,113400,83338894,1543,1543,1543,1543,0
20250314,113300,83338894,1543,1543,1543,1543,0
20250314,113200,83338894,1543,1543,1543,1543,0
20250314,113100,83338894,1543,1543,1543,1543,97
20250314,113000,83189223,1543,1543,1543,1543,46
20250314,112900,83118245,1543,1543,1543,1543,36
20250314,112800,83062697,1542,1542,1543,1542,606
20250314,112700,82128238,1542,1542,1542,1542,40
20250314,112600,82066558,1542,1542,1542,1542,42
20250314,112500,82001794,1542,1540,1542,1540,148
20250314,112400,81773707,1538,1537,1538,1536,1080
20250314,112300,80114745,1537,1537,1537,1537,0
20250314,112200,80114745,1537,1537,1537,1537,0
20250314,112100,80114745,1537,1537,1537,1537,0
20250314,112000,80114745,1537,1537,1537,1537,0
20250314,111900,80114745,1537,1537,1537,1537,0
20250314,111800,80114745,1537,1537,1537,1537,0
20250314,111700,80114745,1537,1537,1537,1537,0
20250314,111600,80114745,1537,1537,1537,1537,0
20250314,111500,80114745,1537,1537,1537,1537,19
20250314,111400,80085542,1541,1541,1541,1541,0
20250314,111300,80085542,1541,1541,1541,1541,0
20250314,111200,80085542,1541,1541,1541,1541,0
20250314,111100,80085542,1541,1541,1541,1541,0
20250314,111000,80085542,1541,1541,1541,1541,0
20250314,110900,80085542,1541,1536,1541,1536,261
20250314,110800,79684591,1536,1536,1536,1536,0
20250314,110700,79684591,1536,1536,1536,1536,5
20250314,110600,79676911,1534,1534,1534,1534,0
20250314,110500,79676911,1534,1534,1534,1534,0
20250314,110400,79676911,1534,1534,1534,1534,0
20250314,110300,79676911,1534,1534,1534,1534,0
20250314,110200,79676911,1534,1534,1534,1534,0
20250314,110100,79676911,1534,1534,1534,1534,0
20250314,110000,79676911,1534,1534,1534,1534,0
20250314,105900,79676911,1534,1534,1534,1534,0
20250314,105800,79676911,1534,1534,1534,1534,0
20250314,105700,79676911,1534,1534,1534,1534,0
20250314,105600,79676911,1534,1534,1534,1534,0
20250314,105500,79676911,1534,1534,1534,1534,2
20250314,105400,79673843,1534,1534,1534,1534,0
20250314,105300,79673843,1534,1534,1534,1534,0
20250314,105200,79673843,1534,1534,1534,1534,0
20250314,105100,79673843,1534,1535,1535,1534,53
20250314,105000,79592531,1542,1542,1542,1542,0
20250314,104900,79592531,1542,1542,1542,1542,0
20250314,104800,79592531,1542,1542,1542,1542,0
20250314,104700,79592531,1542,1542,1542,1542,0
20250314,104600,79592531,1542,1542,1542,1542,0
20250314,104500,79592531,1542,1542,1542,1542,0
20250314,104400,79592531,1542,1542,1542,1542,0
20250314,104300,79592531,1542,1542,1542,1542,0
20250314,104200,79592531,1542,1542,1542,1542,0
20250314,104100,79592531,1542,1542,1542,1542,0
20250314,104000,79592531,1542,1542,1542,1542,20
20250314,103900,79561691,1542,1542,1542,1542,0
20250314,103800,79561691,1542,1542,1542,1542,0
20250314,103700,79561691,1542,1542,1542,1542,214
20250314,103600,79231703,1542,1542,1542,1542,0
20250314,103500,79231703,1542,1542,1542,1542,0
20250314,103400,79231703,1542,1542,1542,1542,0
20250314,103300,79231703,1542,1542,1542,1542,0
20250314,103200,79231703,1542,1542,1542,1542,0
20250314,103100,79231703,1542,1542,1542,1542,0
20250314,103000,79231703,1542,1542,1542,1542,0
20250314,102900,79231703,1542,1542,1542,1542,0
20250314,102800,79231703,1542,1542,1542,1542,0
20250314,102700,79231703,1542,1542,1542,1542,0
20250314,102600,79231703,1542,1542,1542,1542,0
20250314,102500,79231703,1542,1542,1542,1542,1
20250314,102400,79230161,1542,1539,1542,1539,41
20250314,102300,79166942,1543,1543,1543,1543,0
20250314,102200,79166942,1543,1543,1543,1543,0
20250314,102100,79166942,1543,1543,1543,1543,1
20250314,102000,79165399,1533,1534,1534,1533,2520
20250314,101900,75301939,1533,1533,1533,1533,0
20250314,101800,75301939,1533,1551,1551,1533,10001
20250314,101700,59942666,1540,1540,1540,1540,0
20250314,101600,59942666,1540,1540,1540,1540,0
20250314,101500,59942666,1540,1540,1540,1540,0
20250314,101400,59942666,1540,1540,1540,1540,0
20250314,101300,59942666,1540,1540,1540,1540,57
20250314,101200,59854886,1540,1540,1540,1540,0
20250314,101100,59854886,1540,1540,1540,1540,0
20250314,101000,59854886,1540,1540,1540,1540,0
20250314,100900,59854886,1540,1540,1540,1540,4275
20250314,100800,53271386,1540,1540,1540,1540,0
20250314,100700,53271386,1540,1540,1540,1540,0
20250314,100600,53271386,1540,1540,1540,1540,0
20250314,100500,53271386,1540,1540,1540,1540,0
20250314,100400,53271386,1540,1547,1547,1540,5000
20250314,100300,45566183,1547,1547,1547,1547,100
20250314,100200,45411483,1547,1548,1548,1547,2027
20250314,100100,42275526,1548,1548,1548,1548,1690
20250314,100000,39659406,1548,1548,1548,1548,0
20250314,095900,39659406,1548,1548,1548,1548,0
20250314,095800,39659406,1548,1548,1548,1548,0
20250314,095700,39659406,1548,1548,1548,1548,0
20250314,095600,39659406,1548,1548,1548,1548,0
20250314,095500,39659406,1548,1548,1548,1548,0
20250314,095400,39659406,1548,1548,1548,1548,0
20250314,095300,39659406,1548,1548,1548,1548,0
20250314,095200,39659406,1548,1548,1548,1548,0
20250314,095100,39659406,1548,1548,1548,1548,20
20250314,095000,39628446,1555,1555,1555,1555,0
20250314,094900,39628446,1555,1549,1555,1549,5230
20250314,094800,31525796,1549,1549,1549,1549,0
20250314,094700,31525796,1549,1550,1550,1549,490
20250314,094600,30766556,1551,1551,1551,1551,0
20250314,094500,30766556,1551,1570,1570,1550,8524
20250314,094400,17534554,1588,1588,1588,1588,0
20250314,094300,17534554,1588,1570,1588,1570,170
20250314,094200,17266394,1588,1588,1588,1588,0
20250314,094100,17266394,1588,1588,1588,1588,0
20250314,094000,17266394,1588,1588,1588,1588,3
20250314,093900,17261630,1570,1570,1570,1570,0
20250314,093800,17261630,1570,1570,1570,1570,0
20250314,093700,17261630,1570,1570,1570,1570,0
20250314,093600,17261630,1570,1570,1570,1570,0
20250314,093500,17261630,1570,1570,1570,1570,0
20250314,093400,17261630,1570,1570,1570,1570,133
20250314,093300,17052820,1569,1569,1569,1569,0
20250314,093200,17052820,1569,1569,1569,1569,0
20250314,093100,17052820,1569,1569,1569,1569,0
20250314,093000,17052820,1569,1569,1569,1569,397
20250314,092900,16429927,1570,1570,1570,1570,23
20250314,092800,16393817,1570,1570,1570,1570,70
20250314,092700,16283917,1569,1569,1569,1569,0
20250314,092600,16283917,1569,1569,1569,1569,0
20250314,092500,16283917,1569,1569,1569,1569,324
20250314,092400,15775561,1570,1570,1570,1570,0
20250314,092300,15775561,1570,1570,1570,1570,966
20250314,092200,14258941,1570,1571,1571,1570,2078
20250314,092100,10996310,1571,1572,1572,1571,510
20250314,092000,10194700,1571,1583,1583,1571,99
20250314,091900,10038312,1602,1602,1602,1602,130
20250314,091800,9830052,1602,1602,1602,1602,24
20250314,091700,9791604,1602,1582,1602,1582,110
20250314,091600,9616904,1601,1601,1601,1601,0
20250314,091500,9616904,1601,1601,1601,1601,0
20250314,091400,9616904,1601,1601,1601,1601,0
20250314,091300,9616904,1601,1601,1601,1601,0
20250314,091200,9616904,1601,1602,1602,1601,126
20250314,091100,9415128,1602,1602,1602,1602,115
20250314,091000,9230898,1602,1602,1602,1602,17
20250314,090900,9203664,1613,1613,1613,1613,0
20250314,090800,9203664,1613,1613,1613,1613,12
20250314,090700,9184308,1602,1602,1602,1602,0
20250314,090600,9184308,1602,1602,1602,1602,28
20250314,090500,9139452,1601,1601,1601,1601,31
20250314,090400,9089821,1601,1601,1601,1601,40
20250314,090300,9025781,1601,1601,1601,1601,54
20250314,090200,8939327,1601,1598,1606,1598,106
20250314,090100,8769392,1598,1619,1619,1598,6
20250314,090000,8759783,1620,1591,1620,1591,5418