KissMeData/065650/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,194100,1621389496,1181,1181,1181,1181,6929
20240304,194000,1621389496,1181,1181,1181,1181,0
20240304,193900,1621389496,1181,1181,1181,1181,0
20240304,193800,1621389496,1181,1181,1181,1181,0
20240304,193700,1621389496,1181,1181,1181,1181,0
20240304,193600,1621389496,1181,1181,1181,1181,0
20240304,193500,1621389496,1181,1181,1181,1181,0
20240304,193400,1621389496,1181,1181,1181,1181,0
20240304,193300,1621389496,1181,1181,1181,1181,0
20240304,193200,1621389496,1181,1181,1181,1181,0
20240304,193100,1621389496,1181,1181,1181,1181,0
20240304,193000,1621389496,1181,1181,1181,1181,0
20240304,192900,1621389496,1181,1181,1181,1181,0
20240304,192800,1621389496,1181,1181,1181,1181,0
20240304,192700,1621389496,1181,1181,1181,1181,0
20240304,192600,1621389496,1181,1181,1181,1181,0
20240304,192500,1621389496,1181,1181,1181,1181,0
20240304,192400,1621389496,1181,1181,1181,1181,0
20240304,192300,1621389496,1181,1181,1181,1181,0
20240304,192200,1621389496,1181,1181,1181,1181,0
20240304,192100,1621389496,1181,1181,1181,1181,0
20240304,192000,1621389496,1181,1181,1181,1181,0
20240304,191900,1621389496,1181,1181,1181,1181,0
20240304,191800,1621389496,1181,1181,1181,1181,0
20240304,191700,1621389496,1181,1181,1181,1181,0
20240304,191600,1621389496,1181,1181,1181,1181,0
20240304,191500,1621389496,1181,1181,1181,1181,0
20240304,191400,1621389496,1181,1181,1181,1181,0
20240304,191300,1621389496,1181,1181,1181,1181,0
20240304,191200,1621389496,1181,1181,1181,1181,0
20240304,191100,1621389496,1181,1181,1181,1181,6929
20240304,191000,1621389496,1181,1181,1181,1181,0
20240304,190900,1621389496,1181,1181,1181,1181,0
20240304,190800,1621389496,1181,1181,1181,1181,0
20240304,190700,1621389496,1181,1181,1181,1181,0
20240304,190600,1621389496,1181,1181,1181,1181,0
20240304,190500,1621389496,1181,1181,1181,1181,0
20240304,190400,1621389496,1181,1181,1181,1181,0
20240304,190300,1621389496,1181,1181,1181,1181,0
20240304,190200,1621389496,1181,1181,1181,1181,0
20240304,190100,1621389496,1181,1181,1181,1181,0
20240304,190000,1621389496,1181,1181,1181,1181,0
20240304,185900,1621389496,1181,1181,1181,1181,0
20240304,185800,1621389496,1181,1181,1181,1181,0
20240304,185700,1621389496,1181,1181,1181,1181,0
20240304,185600,1621389496,1181,1181,1181,1181,0
20240304,185500,1621389496,1181,1181,1181,1181,0
20240304,185400,1621389496,1181,1181,1181,1181,0
20240304,185300,1621389496,1181,1181,1181,1181,0
20240304,185200,1621389496,1181,1181,1181,1181,0
20240304,185100,1621389496,1181,1181,1181,1181,0
20240304,185000,1621389496,1181,1181,1181,1181,0
20240304,184900,1621389496,1181,1181,1181,1181,0
20240304,184800,1621389496,1181,1181,1181,1181,0
20240304,184700,1621389496,1181,1181,1181,1181,0
20240304,184600,1621389496,1181,1181,1181,1181,0
20240304,184500,1621389496,1181,1181,1181,1181,0
20240304,184400,1621389496,1181,1181,1181,1181,0
20240304,184300,1621389496,1181,1181,1181,1181,0
20240304,184200,1621389496,1181,1181,1181,1181,0
20240304,184100,1621389496,1181,1181,1181,1181,6929
20240304,184000,1621389496,1181,1181,1181,1181,0
20240304,183900,1621389496,1181,1181,1181,1181,0
20240304,183800,1621389496,1181,1181,1181,1181,0
20240304,183700,1621389496,1181,1181,1181,1181,0
20240304,183600,1621389496,1181,1181,1181,1181,0
20240304,183500,1621389496,1181,1181,1181,1181,0
20240304,183400,1621389496,1181,1181,1181,1181,0
20240304,183300,1621389496,1181,1181,1181,1181,0
20240304,183200,1621389496,1181,1181,1181,1181,0
20240304,183100,1621389496,1181,1181,1181,1181,0
20240304,183000,1621389496,1181,1181,1181,1181,0
20240304,182900,1621389496,1181,1181,1181,1181,0
20240304,182800,1621389496,1181,1181,1181,1181,0
20240304,182700,1621389496,1181,1181,1181,1181,0
20240304,182600,1621389496,1181,1181,1181,1181,0
20240304,182500,1621389496,1181,1181,1181,1181,0
20240304,182400,1621389496,1181,1181,1181,1181,0
20240304,182300,1621389496,1181,1181,1181,1181,0
20240304,182200,1621389496,1181,1181,1181,1181,0
20240304,182100,1621389496,1181,1181,1181,1181,0
20240304,182000,1621389496,1181,1181,1181,1181,0
20240304,181900,1621389496,1181,1181,1181,1181,0
20240304,181800,1621389496,1181,1181,1181,1181,0
20240304,181700,1621389496,1181,1181,1181,1181,0
20240304,181600,1621389496,1181,1181,1181,1181,0
20240304,181500,1621389496,1181,1181,1181,1181,0
20240304,181400,1621389496,1181,1181,1181,1181,0
20240304,181300,1621389496,1181,1181,1181,1181,0
20240304,181200,1621389496,1181,1181,1181,1181,0
20240304,181100,1621389496,1181,1181,1181,1181,6929
20240304,181000,1621389496,1181,1181,1181,1181,0
20240304,180900,1621389496,1181,1181,1181,1181,0
20240304,180800,1621389496,1181,1181,1181,1181,0
20240304,180700,1621389496,1181,1181,1181,1181,0
20240304,180600,1621389496,1181,1181,1181,1181,0
20240304,180500,1621389496,1181,1181,1181,1181,0
20240304,180400,1621389496,1181,1181,1181,1181,0
20240304,180300,1621389496,1181,1181,1181,1181,0
20240304,180200,1621389496,1181,1181,1181,1181,0
20240304,180100,1621389496,1181,1181,1181,1181,0
20240304,180000,1621389496,1181,1181,1181,1181,0
20240304,175900,1621389496,1181,1181,1181,1181,0
20240304,175800,1621389496,1181,1181,1181,1181,0
20240304,175700,1621389496,1181,1181,1181,1181,0
20240304,175600,1621389496,1181,1181,1181,1181,0
20240304,175500,1621389496,1181,1181,1181,1181,0
20240304,175400,1621389496,1181,1181,1181,1181,0
20240304,175300,1621389496,1181,1181,1181,1181,0
20240304,175200,1621389496,1181,1181,1181,1181,0
20240304,175100,1621389496,1181,1181,1181,1181,0
20240304,175000,1621389496,1181,1181,1181,1181,0
20240304,174900,1621389496,1181,1181,1181,1181,0
20240304,174800,1621389496,1181,1181,1181,1181,0
20240304,174700,1621389496,1181,1181,1181,1181,0
20240304,174600,1621389496,1181,1181,1181,1181,0
20240304,174500,1621389496,1181,1181,1181,1181,0
20240304,174400,1621389496,1181,1181,1181,1181,0
20240304,174300,1621389496,1181,1181,1181,1181,0
20240304,174200,1621389496,1181,1181,1181,1181,0
20240304,174100,1621389496,1181,1181,1181,1181,6929
20240304,174000,1621389496,1181,1181,1181,1181,0
20240304,173900,1621389496,1181,1181,1181,1181,0
20240304,173800,1621389496,1181,1181,1181,1181,0
20240304,173700,1621389496,1181,1181,1181,1181,0
20240304,173600,1621389496,1181,1181,1181,1181,0
20240304,173500,1621389496,1181,1181,1181,1181,0
20240304,173400,1621389496,1181,1181,1181,1181,0
20240304,173300,1621389496,1181,1181,1181,1181,0
20240304,173200,1621389496,1181,1181,1181,1181,0
20240304,173100,1621389496,1181,1181,1181,1181,0
20240304,173000,1621389496,1181,1181,1181,1181,0
20240304,172900,1621389496,1181,1181,1181,1181,0
20240304,172800,1621389496,1181,1181,1181,1181,0
20240304,172700,1621389496,1181,1181,1181,1181,0
20240304,172600,1621389496,1181,1181,1181,1181,0
20240304,172500,1621389496,1181,1181,1181,1181,0
20240304,172400,1621389496,1181,1181,1181,1181,0
20240304,172300,1621389496,1181,1181,1181,1181,0
20240304,172200,1621389496,1181,1181,1181,1181,0
20240304,172100,1621389496,1181,1181,1181,1181,0
20240304,172000,1621389496,1181,1181,1181,1181,0
20240304,171900,1621389496,1181,1181,1181,1181,0
20240304,171800,1621389496,1181,1181,1181,1181,0
20240304,171700,1621389496,1181,1181,1181,1181,0
20240304,171600,1621389496,1181,1181,1181,1181,0
20240304,171500,1621389496,1181,1181,1181,1181,0
20240304,171400,1621389496,1181,1181,1181,1181,0
20240304,171300,1621389496,1181,1181,1181,1181,0
20240304,171200,1621389496,1181,1181,1181,1181,0
20240304,171100,1621389496,1181,1181,1181,1181,6929
20240304,171000,1621389496,1181,1181,1181,1181,0
20240304,170900,1621389496,1181,1181,1181,1181,0
20240304,170800,1621389496,1181,1181,1181,1181,0
20240304,170700,1621389496,1181,1181,1181,1181,0
20240304,170600,1621389496,1181,1181,1181,1181,0
20240304,170500,1621389496,1181,1181,1181,1181,0
20240304,170400,1621389496,1181,1181,1181,1181,0
20240304,170300,1621389496,1181,1181,1181,1181,0
20240304,170200,1621389496,1181,1181,1181,1181,0
20240304,170100,1621389496,1181,1181,1181,1181,0
20240304,170000,1621389496,1181,1181,1181,1181,0
20240304,165900,1621389496,1181,1181,1181,1181,0
20240304,165800,1621389496,1181,1181,1181,1181,0
20240304,165700,1621389496,1181,1181,1181,1181,0
20240304,165600,1621389496,1181,1181,1181,1181,0
20240304,165500,1621389496,1181,1181,1181,1181,0
20240304,165400,1621389496,1181,1181,1181,1181,0
20240304,165300,1621389496,1181,1181,1181,1181,0
20240304,165200,1621389496,1181,1181,1181,1181,0
20240304,165100,1621389496,1181,1181,1181,1181,0
20240304,165000,1621389496,1181,1181,1181,1181,0
20240304,164900,1621389496,1181,1181,1181,1181,0
20240304,164800,1621389496,1181,1181,1181,1181,0
20240304,164700,1621389496,1181,1181,1181,1181,0
20240304,164600,1621389496,1181,1181,1181,1181,0
20240304,164500,1621389496,1181,1181,1181,1181,0
20240304,164400,1621389496,1181,1181,1181,1181,0
20240304,164300,1621389496,1181,1181,1181,1181,0
20240304,164200,1621389496,1181,1181,1181,1181,0
20240304,164100,1621389496,1181,1181,1181,1181,6929
20240304,164000,1621389496,1181,1181,1181,1181,0
20240304,163900,1621389496,1181,1181,1181,1181,0
20240304,163800,1621389496,1181,1181,1181,1181,0
20240304,163700,1621389496,1181,1181,1181,1181,0
20240304,163600,1621389496,1181,1181,1181,1181,0
20240304,163500,1621389496,1181,1181,1181,1181,0
20240304,163400,1621389496,1181,1181,1181,1181,0
20240304,163300,1621389496,1181,1181,1181,1181,0
20240304,163200,1621389496,1181,1181,1181,1181,0
20240304,163100,1621389496,1181,1181,1181,1181,0
20240304,163000,1621389496,1181,1181,1181,1181,0
20240304,162900,1621389496,1181,1181,1181,1181,0
20240304,162800,1621389496,1181,1181,1181,1181,0
20240304,162700,1621389496,1181,1181,1181,1181,0
20240304,162600,1621389496,1181,1181,1181,1181,0
20240304,162500,1621389496,1181,1181,1181,1181,0
20240304,162400,1621389496,1181,1181,1181,1181,0
20240304,162300,1621389496,1181,1181,1181,1181,0
20240304,162200,1621389496,1181,1181,1181,1181,0
20240304,162100,1621389496,1181,1181,1181,1181,0
20240304,162000,1621389496,1181,1181,1181,1181,0
20240304,161900,1621389496,1181,1181,1181,1181,0
20240304,161800,1621389496,1181,1181,1181,1181,0
20240304,161700,1621389496,1181,1181,1181,1181,0
20240304,161600,1621389496,1181,1181,1181,1181,0
20240304,161500,1621389496,1181,1181,1181,1181,0
20240304,161400,1621389496,1181,1181,1181,1181,0
20240304,161300,1621389496,1181,1181,1181,1181,0
20240304,161200,1621389496,1181,1181,1181,1181,0
20240304,161100,1621389496,1181,1181,1181,1181,6929
20240304,161000,1621389496,1181,1181,1181,1181,0
20240304,160900,1621389496,1181,1181,1181,1181,0
20240304,160800,1621389496,1181,1181,1181,1181,0
20240304,160700,1621389496,1181,1181,1181,1181,0
20240304,160600,1621389496,1181,1181,1181,1181,0
20240304,160500,1621389496,1181,1181,1181,1181,0
20240304,160400,1621389496,1181,1181,1181,1181,0
20240304,160300,1621389496,1181,1181,1181,1181,0
20240304,160200,1621389496,1181,1181,1181,1181,0
20240304,160100,1621389496,1181,1181,1181,1181,0
20240304,160000,1621389496,1181,1181,1181,1181,0
20240304,155900,1621389496,1181,1181,1181,1181,0
20240304,155800,1621389496,1181,1181,1181,1181,0
20240304,155700,1621389496,1181,1181,1181,1181,0
20240304,155600,1621389496,1181,1181,1181,1181,0
20240304,155500,1621389496,1181,1181,1181,1181,0
20240304,155400,1621389496,1181,1181,1181,1181,0
20240304,155300,1621389496,1181,1181,1181,1181,0
20240304,155200,1621389496,1181,1181,1181,1181,0
20240304,155100,1621389496,1181,1181,1181,1181,0
20240304,155000,1621389496,1181,1181,1181,1181,0
20240304,154900,1621389496,1181,1181,1181,1181,0
20240304,154800,1621389496,1181,1181,1181,1181,0
20240304,154700,1621389496,1181,1181,1181,1181,0
20240304,154600,1621389496,1181,1181,1181,1181,0
20240304,154500,1621389496,1181,1181,1181,1181,0
20240304,154400,1621389496,1181,1181,1181,1181,0
20240304,154300,1621389496,1181,1181,1181,1181,0
20240304,154200,1621389496,1181,1181,1181,1181,0
20240304,154100,1621389496,1181,1181,1181,1181,6929
20240304,154000,1621389496,1181,1181,1181,1181,0
20240304,153900,1621389496,1181,1181,1181,1181,0
20240304,153800,1621389496,1181,1181,1181,1181,0
20240304,153700,1621389496,1181,1181,1181,1181,0
20240304,153600,1621389496,1181,1181,1181,1181,0
20240304,153500,1621389496,1181,1181,1181,1181,0
20240304,153400,1621389496,1181,1181,1181,1181,0
20240304,153300,1621389496,1181,1181,1181,1181,0
20240304,153200,1621389496,1181,1181,1181,1181,0
20240304,153100,1621389496,1181,1181,1181,1181,0
20240304,153000,1621389496,1181,1181,1181,1181,6929
20240304,152900,1613206347,1181,1181,1181,1181,0
20240304,152800,1613206347,1181,1181,1181,1181,0
20240304,152700,1613206347,1181,1181,1181,1181,0
20240304,152600,1613206347,1181,1181,1181,1181,0
20240304,152500,1613206347,1181,1181,1181,1181,0
20240304,152400,1613206347,1181,1181,1181,1181,0
20240304,152300,1613206347,1181,1181,1181,1181,0
20240304,152200,1613206347,1181,1181,1181,1181,0
20240304,152100,1613206347,1181,1181,1181,1181,0
20240304,152000,1613206347,1181,1181,1181,1181,0
20240304,151900,1613206347,1181,1181,1181,1181,101
20240304,151800,1613087066,1180,1180,1180,1180,32
20240304,151700,1613049306,1180,1185,1185,1180,44
20240304,151600,1612997334,1188,1188,1188,1188,100
20240304,151500,1612878534,1180,1183,1183,1180,5003
20240304,151400,1606974381,1183,1189,1189,1183,10
20240304,151300,1606962524,1190,1190,1190,1190,0
20240304,151200,1606962524,1190,1190,1190,1190,0
20240304,151100,1606962524,1190,1190,1190,1190,0
20240304,151000,1606962524,1190,1190,1190,1190,0
20240304,150900,1606962524,1190,1190,1190,1190,0
20240304,150800,1606962524,1190,1187,1190,1187,1120
20240304,150700,1605631081,1180,1181,1181,1180,500
20240304,150600,1605040681,1181,1181,1181,1181,600
20240304,150500,1604332081,1181,1183,1183,1181,11
20240304,150400,1604319078,1190,1190,1190,1190,4100
20240304,150300,1599440078,1190,1199,1199,1187,3066
20240304,150200,1595783357,1200,1198,1200,1198,2543
20240304,150100,1592736282,1199,1193,1199,1193,7173
20240304,150000,1584146729,1193,1189,1195,1189,4069
20240304,145900,1579294164,1189,1182,1189,1182,1062
20240304,145800,1578036044,1181,1181,1181,1181,21
20240304,145700,1578011243,1181,1181,1181,1181,89
20240304,145600,1577906134,1180,1180,1180,1180,1
20240304,145500,1577904954,1178,1178,1178,1178,0
20240304,145400,1577904954,1178,1178,1178,1178,0
20240304,145300,1577904954,1178,1178,1178,1178,1
20240304,145200,1577903776,1181,1181,1181,1181,0
20240304,145100,1577903776,1181,1181,1181,1181,1
20240304,145000,1577902595,1177,1177,1177,1177,0
20240304,144900,1577902595,1177,1177,1177,1177,0
20240304,144800,1577902595,1177,1177,1177,1177,2
20240304,144700,1577900241,1177,1177,1177,1177,1
20240304,144600,1577899064,1174,1174,1174,1174,0
20240304,144500,1577899064,1174,1182,1182,1174,267
20240304,144400,1577585196,1182,1182,1182,1182,0
20240304,144300,1577585196,1182,1182,1182,1182,100
20240304,144200,1577466996,1182,1182,1182,1182,0
20240304,144100,1577466996,1182,1182,1182,1182,1
20240304,144000,1577465814,1182,1182,1182,1182,0
20240304,143900,1577465814,1182,1179,1182,1179,600
20240304,143800,1576757472,1180,1180,1180,1180,0
20240304,143700,1576757472,1180,1180,1180,1180,550
20240304,143600,1576108472,1180,1180,1180,1180,0
20240304,143500,1576108472,1180,1180,1180,1180,0
20240304,143400,1576108472,1180,1180,1180,1180,0
20240304,143300,1576108472,1180,1180,1180,1180,0
20240304,143200,1576108472,1180,1180,1180,1180,200
20240304,143100,1575872472,1180,1180,1180,1180,0
20240304,143000,1575872472,1180,1180,1180,1180,400
20240304,142900,1575400472,1179,1179,1179,1179,100
20240304,142800,1575282572,1171,1171,1171,1171,1000
20240304,142700,1574111572,1171,1171,1171,1171,2001
20240304,142600,1571768401,1171,1172,1172,1171,3528
20240304,142500,1567635384,1171,1173,1173,1171,7007
20240304,142400,1559424757,1181,1181,1181,1181,96
20240304,142300,1559311381,1182,1183,1183,1182,494
20240304,142200,1558727273,1170,1170,1170,1170,4000
20240304,142100,1554047273,1170,1184,1184,1170,15924
20240304,142000,1535338807,1183,1183,1183,1183,293
20240304,141900,1534992188,1191,1191,1191,1191,2336
20240304,141800,1532210012,1193,1193,1193,1193,0
20240304,141700,1532210012,1193,1192,1193,1192,2
20240304,141600,1532207627,1184,1194,1194,1184,3301
20240304,141500,1528297463,1194,1194,1194,1194,0
20240304,141400,1528297463,1194,1194,1194,1194,0
20240304,141300,1528297463,1194,1194,1194,1194,22
20240304,141200,1528271195,1185,1185,1185,1185,0
20240304,141100,1528271195,1185,1188,1188,1185,2060
20240304,141000,1525828195,1185,1185,1185,1185,0
20240304,140900,1525828195,1185,1195,1195,1185,8200
20240304,140800,1516069395,1200,1200,1200,1200,0
20240304,140700,1516069395,1200,1194,1200,1194,15000
20240304,140600,1498086103,1195,1195,1195,1195,0
20240304,140500,1498086103,1195,1195,1195,1195,0
20240304,140400,1498086103,1195,1195,1195,1195,0
20240304,140300,1498086103,1195,1195,1195,1195,0
20240304,140200,1498086103,1195,1195,1195,1195,3
20240304,140100,1498082518,1195,1192,1195,1192,6
20240304,140000,1498075363,1191,1185,1191,1185,2968
20240304,135900,1494540685,1191,1191,1191,1191,1
20240304,135800,1494539494,1185,1185,1185,1185,78
20240304,135700,1494447064,1185,1185,1185,1185,2040
20240304,135600,1492029664,1190,1190,1190,1190,0
20240304,135500,1492029664,1190,1190,1190,1190,0
20240304,135400,1492029664,1190,1190,1190,1190,29
20240304,135300,1491995154,1190,1190,1190,1190,300
20240304,135200,1491638154,1190,1189,1190,1189,3344
20240304,135100,1487659034,1190,1190,1190,1190,0
20240304,135000,1487659034,1190,1190,1190,1190,0
20240304,134900,1487659034,1190,1190,1190,1190,0
20240304,134800,1487659034,1190,1190,1190,1190,0
20240304,134700,1487659034,1190,1190,1190,1190,0
20240304,134600,1487659034,1190,1190,1190,1190,0
20240304,134500,1487659034,1190,1190,1192,1190,200
20240304,134400,1487420834,1189,1189,1189,1189,900
20240304,134300,1486350734,1180,1180,1180,1180,0
20240304,134200,1486350734,1180,1180,1180,1180,500
20240304,134100,1485760734,1178,1178,1178,1178,0
20240304,134000,1485760734,1178,1178,1178,1178,0
20240304,133900,1485760734,1178,1178,1178,1178,0
20240304,133800,1485760734,1178,1178,1178,1178,290
20240304,133700,1485419114,1178,1178,1178,1178,22
20240304,133600,1485393198,1175,1190,1190,1175,7000
20240304,133500,1477111214,1193,1193,1193,1190,3
20240304,133400,1477107638,1192,1192,1192,1192,0
20240304,133300,1477107638,1192,1193,1193,1192,2
20240304,133200,1477105253,1190,1190,1190,1190,200
20240304,133100,1476867253,1193,1193,1193,1193,464
20240304,133000,1476313701,1193,1193,1193,1193,0
20240304,132900,1476313701,1193,1193,1193,1193,300
20240304,132800,1475955801,1193,1194,1195,1193,184
20240304,132700,1475736199,1195,1195,1195,1195,60
20240304,132600,1475664499,1195,1194,1195,1194,113
20240304,132500,1475529476,1194,1193,1194,1193,105
20240304,132400,1475404111,1193,1193,1193,1193,0
20240304,132300,1475404111,1193,1191,1193,1191,2728
20240304,132200,1472154381,1191,1191,1191,1191,465
20240304,132100,1471600566,1183,1183,1183,1183,0
20240304,132000,1471600566,1183,1184,1185,1183,1414
20240304,131900,1469925496,1183,1183,1183,1183,5088
20240304,131800,1463906392,1183,1183,1183,1183,217
20240304,131700,1463649681,1183,1183,1183,1183,1
20240304,131600,1463648498,1183,1183,1183,1183,1
20240304,131500,1463647315,1183,1183,1183,1183,0
20240304,131400,1463647315,1183,1183,1183,1183,15
20240304,131300,1463629570,1184,1180,1184,1180,129
20240304,131200,1463477248,1180,1180,1180,1180,43
20240304,131100,1463426508,1174,1174,1174,1174,2
20240304,131000,1463424160,1173,1176,1176,1173,124
20240304,130900,1463278448,1175,1175,1175,1175,0
20240304,130800,1463278448,1175,1175,1175,1175,0
20240304,130700,1463278448,1175,1175,1175,1175,1
20240304,130600,1463277273,1180,1181,1181,1174,888
20240304,130500,1462228645,1181,1181,1181,1181,0
20240304,130400,1462228645,1181,1181,1181,1181,150
20240304,130300,1462051495,1181,1180,1181,1180,135
20240304,130200,1461892144,1181,1181,1181,1181,0
20240304,130100,1461892144,1181,1181,1181,1181,782
20240304,130000,1460968602,1180,1180,1180,1180,0
20240304,125900,1460968602,1180,1180,1180,1180,100
20240304,125800,1460850602,1184,1180,1184,1180,1183
20240304,125700,1459451318,1180,1180,1180,1180,510
20240304,125600,1458849518,1184,1185,1185,1183,905
20240304,125500,1457777764,1171,1193,1193,1170,10998
20240304,125400,1444841664,1186,1186,1186,1186,0
20240304,125300,1444841664,1186,1186,1186,1186,1059
20240304,125200,1443585690,1186,1186,1186,1186,0
20240304,125100,1443585690,1186,1186,1186,1186,1
20240304,125000,1443584504,1179,1184,1184,1179,50
20240304,124900,1443525454,1184,1184,1184,1184,0
20240304,124800,1443525454,1184,1184,1184,1184,260
20240304,124700,1443217614,1184,1184,1184,1184,0
20240304,124600,1443217614,1184,1184,1184,1184,1
20240304,124500,1443216430,1184,1184,1184,1184,620
20240304,124400,1442482350,1179,1179,1179,1179,0
20240304,124300,1442482350,1179,1179,1179,1179,0
20240304,124200,1442482350,1179,1179,1179,1179,0
20240304,124100,1442482350,1179,1184,1184,1179,343
20240304,124000,1442077933,1184,1184,1184,1184,0
20240304,123900,1442077933,1184,1183,1184,1183,29
20240304,123800,1442043625,1183,1183,1183,1183,0
20240304,123700,1442043625,1183,1183,1183,1183,0
20240304,123600,1442043625,1183,1183,1183,1183,1
20240304,123500,1442042442,1178,1178,1178,1178,630
20240304,123400,1441300302,1178,1178,1178,1178,0
20240304,123300,1441300302,1178,1174,1178,1174,737
20240304,123200,1440432834,1174,1178,1178,1174,207
20240304,123100,1440189618,1178,1178,1178,1178,0
20240304,123000,1440189618,1178,1177,1178,1176,320
20240304,122900,1439813073,1178,1181,1181,1178,3815
20240304,122800,1435313013,1183,1183,1183,1183,0
20240304,122700,1435313013,1183,1183,1183,1183,1416
20240304,122600,1433637885,1184,1184,1184,1184,150
20240304,122500,1433460285,1184,1184,1184,1184,0
20240304,122400,1433460285,1184,1184,1184,1184,3
20240304,122300,1433456733,1184,1184,1184,1184,0
20240304,122200,1433456733,1184,1182,1184,1182,11
20240304,122100,1433443715,1181,1182,1183,1181,5131
20240304,122000,1427383578,1182,1182,1182,1182,1051
20240304,121900,1426141296,1182,1182,1182,1182,1354
20240304,121800,1424540868,1184,1184,1184,1183,42
20240304,121700,1424491146,1183,1183,1183,1183,126
20240304,121600,1424342088,1183,1183,1184,1183,409
20240304,121500,1423858239,1184,1183,1184,1183,1038
20240304,121400,1422630274,1184,1186,1186,1184,1498
20240304,121300,1420854574,1187,1188,1189,1187,1791
20240304,121200,1418726868,1188,1188,1188,1188,1143
20240304,121100,1417368984,1189,1189,1189,1189,4
20240304,121000,1417364228,1188,1189,1189,1188,363
20240304,120900,1416932980,1194,1194,1194,1194,0
20240304,120800,1416932980,1194,1194,1194,1194,0
20240304,120700,1416932980,1194,1189,1194,1188,21
20240304,120600,1416908024,1194,1194,1194,1194,2
20240304,120500,1416905636,1189,1189,1189,1189,342
20240304,120400,1416498998,1189,1189,1189,1188,261
20240304,120300,1416188712,1189,1189,1189,1188,324
20240304,120200,1415803630,1189,1189,1189,1188,890
20240304,120100,1414746125,1189,1189,1189,1189,50
20240304,120000,1414686675,1188,1190,1190,1188,2444
20240304,115900,1411780615,1190,1190,1197,1190,6309
20240304,115800,1404268656,1190,1200,1200,1190,17200
20240304,115700,1383740664,1197,1218,1218,1197,17372
20240304,115600,1362825721,1209,1222,1222,1209,25044
20240304,115500,1332396162,1218,1224,1224,1210,23503
20240304,115400,1303800827,1218,1216,1229,1216,37904
20240304,115300,1257347339,1224,1209,1225,1208,23441
20240304,115200,1228800680,1209,1205,1217,1205,4484
20240304,115100,1223370676,1205,1202,1205,1202,761
20240304,115000,1222454532,1202,1201,1202,1201,2023
20240304,114900,1220024889,1201,1199,1201,1198,38344
20240304,114800,1174017594,1199,1190,1199,1190,1544
20240304,114700,1172168030,1188,1187,1188,1187,478
20240304,114600,1171600184,1184,1184,1184,1184,389
20240304,114500,1171139608,1183,1183,1183,1183,0
20240304,114400,1171139608,1183,1183,1183,1183,5
20240304,114300,1171133693,1183,1183,1183,1183,1
20240304,114200,1171132510,1183,1185,1185,1183,905
20240304,114100,1170061805,1183,1183,1183,1183,176
20240304,114000,1169853597,1183,1183,1183,1183,1
20240304,113900,1169852414,1182,1182,1182,1182,0
20240304,113800,1169852414,1182,1182,1182,1182,500
20240304,113700,1169261414,1183,1183,1183,1183,0
20240304,113600,1169261414,1183,1183,1183,1183,50
20240304,113500,1169202264,1183,1185,1185,1182,4013
20240304,113400,1164448366,1185,1185,1185,1185,479
20240304,113300,1163880751,1185,1185,1185,1185,10
20240304,113200,1163868901,1185,1186,1186,1185,10453
20240304,113100,1151473420,1186,1186,1186,1186,15
20240304,113000,1151455630,1186,1193,1193,1186,2641
20240304,112900,1148320770,1188,1188,1188,1188,122
20240304,112800,1148175834,1187,1187,1187,1187,0
20240304,112700,1148175834,1187,1194,1195,1187,638
20240304,112600,1147414739,1195,1195,1195,1195,0
20240304,112500,1147414739,1195,1195,1195,1195,7
20240304,112400,1147406374,1188,1190,1190,1188,3528
20240304,112300,1143214087,1190,1192,1192,1190,2852
20240304,112200,1139818420,1199,1199,1199,1199,0
20240304,112100,1139818420,1199,1199,1199,1199,1
20240304,112000,1139817221,1199,1199,1199,1199,0
20240304,111900,1139817221,1199,1199,1199,1199,520
20240304,111800,1139193741,1197,1197,1197,1197,73
20240304,111700,1139106360,1195,1195,1195,1195,20
20240304,111600,1139082460,1197,1197,1197,1197,0
20240304,111500,1139082460,1197,1197,1197,1197,0
20240304,111400,1139082460,1197,1197,1197,1197,0
20240304,111300,1139082460,1197,1197,1197,1197,0
20240304,111200,1139082460,1197,1190,1197,1190,2129
20240304,111100,1136534089,1197,1197,1197,1197,1
20240304,111000,1136532892,1188,1191,1191,1188,214
20240304,110900,1136278285,1199,1199,1199,1199,366
20240304,110800,1135839451,1200,1194,1200,1194,710
20240304,110700,1134990583,1195,1195,1195,1195,0
20240304,110600,1134990583,1195,1195,1195,1195,90
20240304,110500,1134883033,1195,1195,1195,1195,0
20240304,110400,1134883033,1195,1195,1195,1195,0
20240304,110300,1134883033,1195,1195,1195,1195,89
20240304,110200,1134776678,1195,1195,1195,1195,1
20240304,110100,1134775483,1195,1188,1195,1188,1311
20240304,110000,1133217657,1188,1188,1188,1188,106
20240304,105900,1133091729,1188,1188,1188,1188,69
20240304,105800,1133009757,1189,1190,1190,1189,1650
20240304,105700,1131046802,1190,1195,1195,1190,4467
20240304,105600,1125712722,1196,1199,1199,1196,4758
20240304,105500,1120018245,1199,1199,1199,1199,0
20240304,105400,1120018245,1199,1200,1200,1199,1003
20240304,105300,1118814648,1200,1200,1200,1200,4
20240304,105200,1118809848,1199,1200,1200,1199,574
20240304,105100,1118121106,1200,1200,1200,1200,271
20240304,105000,1117795906,1200,1200,1207,1200,603
20240304,104900,1117072297,1200,1200,1201,1200,1703
20240304,104800,1115028597,1200,1200,1201,1200,1012
20240304,104700,1113814195,1200,1200,1200,1200,2180
20240304,104600,1111198195,1200,1200,1201,1200,603
20240304,104500,1110474592,1200,1200,1200,1200,1320
20240304,104400,1108890592,1197,1197,1197,1197,1
20240304,104300,1108889395,1197,1200,1200,1197,1571
20240304,104200,1107004895,1200,1200,1201,1200,7103
20240304,104100,1098475292,1200,1201,1201,1200,825
20240304,104000,1097484737,1201,1202,1202,1201,2020
20240304,103900,1095058678,1202,1202,1202,1201,2714
20240304,103800,1091796830,1202,1202,1203,1202,600
20240304,103700,1091075580,1202,1202,1205,1201,2886
20240304,103600,1087607933,1202,1203,1204,1201,1438
20240304,103500,1085878710,1203,1208,1208,1203,2801
20240304,103400,1082497150,1208,1209,1209,1208,1996
20240304,103300,1080085913,1209,1210,1210,1209,2024
20240304,103200,1077637353,1210,1211,1211,1210,3865
20240304,103100,1072960252,1211,1215,1215,1211,3781
20240304,103000,1068371985,1215,1216,1216,1215,2551
20240304,102900,1065270086,1216,1217,1218,1216,2544
20240304,102800,1062174888,1217,1219,1224,1217,1891
20240304,102700,1059869929,1219,1217,1224,1217,1321
20240304,102600,1058259900,1217,1216,1217,1215,3803
20240304,102500,1053633652,1216,1219,1219,1216,2068
20240304,102400,1051117902,1219,1221,1224,1219,6173
20240304,102300,1043581281,1221,1221,1224,1221,1071
20240304,102200,1042271927,1221,1219,1225,1219,11845
20240304,102100,1027795757,1219,1219,1221,1219,1135
20240304,102000,1026411122,1219,1219,1222,1219,6289
20240304,101900,1018727880,1220,1219,1220,1219,3542
20240304,101800,1014407355,1220,1219,1222,1219,1633
20240304,101700,1012416530,1219,1218,1221,1218,2234
20240304,101600,1009689760,1222,1219,1222,1218,63247
20240304,101500,932501570,1220,1216,1220,1216,73847
20240304,101400,842513442,1216,1214,1217,1214,39930
20240304,101300,793939847,1214,1215,1215,1214,341
20240304,101200,793525573,1215,1214,1216,1214,628
20240304,101100,792762471,1214,1211,1216,1211,1905
20240304,101000,790450441,1211,1211,1212,1211,633
20240304,100900,789683487,1211,1209,1213,1209,1689
20240304,100800,787636017,1209,1209,1212,1208,5701
20240304,100700,780732566,1210,1214,1214,1210,5970
20240304,100600,773496203,1214,1215,1215,1214,1737
20240304,100500,771386053,1214,1212,1215,1212,36708
20240304,100400,726817158,1212,1211,1213,1211,509
20240304,100300,726200240,1211,1211,1211,1211,1128
20240304,100200,724834232,1211,1211,1212,1211,801
20240304,100100,723864210,1212,1210,1213,1210,1347
20240304,100000,722231034,1210,1210,1212,1210,1815
20240304,095900,720034454,1210,1209,1212,1209,302
20240304,095800,719669062,1209,1208,1209,1208,488
20240304,095700,719079508,1208,1208,1210,1208,8767
20240304,095600,708481962,1208,1212,1213,1208,9752
20240304,095500,696665476,1212,1208,1212,1208,2853
20240304,095400,693208387,1208,1208,1211,1208,351
20240304,095300,692784376,1208,1209,1210,1208,2651
20240304,095200,689579134,1209,1212,1213,1209,5378
20240304,095100,683069676,1212,1212,1213,1212,2758
20240304,095000,679726663,1213,1212,1213,1212,6381
20240304,094900,671987307,1212,1209,1213,1209,2643
20240304,094800,668784358,1208,1207,1212,1207,1183
20240304,094700,667351990,1207,1206,1207,1206,2519
20240304,094600,664313191,1206,1206,1206,1205,2594
20240304,094500,661184901,1205,1205,1206,1205,733
20240304,094400,660301516,1205,1205,1206,1205,3393
20240304,094300,656210448,1205,1204,1206,1204,2683
20240304,094200,652975321,1204,1203,1205,1203,5194
20240304,094100,646726799,1203,1204,1204,1203,6671
20240304,094000,638695611,1204,1203,1205,1202,3351
20240304,093900,634661062,1203,1209,1209,1202,13735
20240304,093800,618080180,1209,1210,1214,1209,2358
20240304,093700,615222379,1210,1209,1214,1209,2725
20240304,093600,611916768,1209,1209,1214,1209,4510
20240304,093500,606453597,1209,1208,1214,1208,3100
20240304,093400,602701747,1208,1216,1216,1208,6262
20240304,093300,595102353,1216,1210,1218,1210,6310
20240304,093200,587440620,1212,1215,1216,1205,10235
20240304,093100,575038986,1215,1207,1216,1205,24787
20240304,093000,545011417,1206,1201,1210,1201,5788
20240304,092900,538029734,1201,1201,1209,1201,6863
20240304,092800,529780005,1201,1201,1206,1200,3191
20240304,092700,525945648,1201,1206,1206,1201,3622
20240304,092600,521580394,1206,1203,1211,1203,12217
20240304,092500,506797409,1203,1200,1207,1200,2478
20240304,092400,503813913,1200,1195,1200,1195,6714
20240304,092300,495767383,1195,1190,1195,1190,2348
20240304,092200,492961808,1189,1190,1191,1189,1444
20240304,092100,491243714,1190,1190,1197,1189,827
20240304,092000,490256660,1190,1192,1196,1190,4914
20240304,091900,484398342,1197,1192,1197,1192,689
20240304,091800,483576779,1192,1201,1201,1192,3895
20240304,091700,478918378,1201,1202,1212,1199,8348
20240304,091600,468882692,1202,1207,1209,1202,2557
20240304,091500,465796935,1207,1204,1209,1204,9378
20240304,091400,454490724,1204,1204,1205,1204,1325
20240304,091300,452895417,1203,1192,1203,1191,3268
20240304,091200,448987047,1192,1206,1206,1192,14081
20240304,091100,432124493,1206,1198,1206,1196,5171
20240304,091000,425912628,1196,1198,1217,1196,48309
20240304,090900,367473747,1202,1201,1202,1195,20982
20240304,090800,342325293,1201,1222,1222,1185,47332
20240304,090700,285254015,1222,1222,1222,1222,0
20240304,090600,285254015,1222,1222,1222,1222,0
20240304,090500,285254015,1222,1199,1222,1199,65641
20240304,090400,206111445,1199,1195,1208,1177,23247
20240304,090300,178310394,1179,1183,1199,1177,34750
20240304,090200,137013159,1178,1210,1210,1176,34972
20240304,090100,95083732,1210,1142,1210,1142,73183
20240304,090000,10186405,1143,1111,1144,1111,9112