KissMeData/225590/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,204200,51507436,1121,1121,1121,1121,4359
20240305,204100,51507436,1121,1121,1121,1121,0
20240305,204000,51507436,1121,1121,1121,1121,0
20240305,203900,51507436,1121,1121,1121,1121,0
20240305,203800,51507436,1121,1121,1121,1121,0
20240305,203700,51507436,1121,1121,1121,1121,0
20240305,203600,51507436,1121,1121,1121,1121,0
20240305,203500,51507436,1121,1121,1121,1121,0
20240305,203400,51507436,1121,1121,1121,1121,0
20240305,203300,51507436,1121,1121,1121,1121,0
20240305,203200,51507436,1121,1121,1121,1121,0
20240305,203100,51507436,1121,1121,1121,1121,0
20240305,203000,51507436,1121,1121,1121,1121,0
20240305,202900,51507436,1121,1121,1121,1121,0
20240305,202800,51507436,1121,1121,1121,1121,0
20240305,202700,51507436,1121,1121,1121,1121,0
20240305,202600,51507436,1121,1121,1121,1121,0
20240305,202500,51507436,1121,1121,1121,1121,0
20240305,202400,51507436,1121,1121,1121,1121,0
20240305,202300,51507436,1121,1121,1121,1121,0
20240305,202200,51507436,1121,1121,1121,1121,0
20240305,202100,51507436,1121,1121,1121,1121,0
20240305,202000,51507436,1121,1121,1121,1121,0
20240305,201900,51507436,1121,1121,1121,1121,0
20240305,201800,51507436,1121,1121,1121,1121,0
20240305,201700,51507436,1121,1121,1121,1121,0
20240305,201600,51507436,1121,1121,1121,1121,0
20240305,201500,51507436,1121,1121,1121,1121,0
20240305,201400,51507436,1121,1121,1121,1121,0
20240305,201300,51507436,1121,1121,1121,1121,0
20240305,201200,51507436,1121,1121,1121,1121,4359
20240305,201100,51507436,1121,1121,1121,1121,0
20240305,201000,51507436,1121,1121,1121,1121,0
20240305,200900,51507436,1121,1121,1121,1121,0
20240305,200800,51507436,1121,1121,1121,1121,0
20240305,200700,51507436,1121,1121,1121,1121,0
20240305,200600,51507436,1121,1121,1121,1121,0
20240305,200500,51507436,1121,1121,1121,1121,0
20240305,200400,51507436,1121,1121,1121,1121,0
20240305,200300,51507436,1121,1121,1121,1121,0
20240305,200200,51507436,1121,1121,1121,1121,0
20240305,200100,51507436,1121,1121,1121,1121,0
20240305,200000,51507436,1121,1121,1121,1121,0
20240305,195900,51507436,1121,1121,1121,1121,0
20240305,195800,51507436,1121,1121,1121,1121,0
20240305,195700,51507436,1121,1121,1121,1121,0
20240305,195600,51507436,1121,1121,1121,1121,0
20240305,195500,51507436,1121,1121,1121,1121,0
20240305,195400,51507436,1121,1121,1121,1121,0
20240305,195300,51507436,1121,1121,1121,1121,0
20240305,195200,51507436,1121,1121,1121,1121,0
20240305,195100,51507436,1121,1121,1121,1121,0
20240305,195000,51507436,1121,1121,1121,1121,0
20240305,194900,51507436,1121,1121,1121,1121,0
20240305,194800,51507436,1121,1121,1121,1121,0
20240305,194700,51507436,1121,1121,1121,1121,0
20240305,194600,51507436,1121,1121,1121,1121,0
20240305,194500,51507436,1121,1121,1121,1121,0
20240305,194400,51507436,1121,1121,1121,1121,0
20240305,194300,51507436,1121,1121,1121,1121,0
20240305,194200,51507436,1121,1121,1121,1121,4359
20240305,194100,51507436,1121,1121,1121,1121,0
20240305,194000,51507436,1121,1121,1121,1121,0
20240305,193900,51507436,1121,1121,1121,1121,0
20240305,193800,51507436,1121,1121,1121,1121,0
20240305,193700,51507436,1121,1121,1121,1121,0
20240305,193600,51507436,1121,1121,1121,1121,0
20240305,193500,51507436,1121,1121,1121,1121,0
20240305,193400,51507436,1121,1121,1121,1121,0
20240305,193300,51507436,1121,1121,1121,1121,0
20240305,193200,51507436,1121,1121,1121,1121,0
20240305,193100,51507436,1121,1121,1121,1121,0
20240305,193000,51507436,1121,1121,1121,1121,0
20240305,192900,51507436,1121,1121,1121,1121,0
20240305,192800,51507436,1121,1121,1121,1121,0
20240305,192700,51507436,1121,1121,1121,1121,0
20240305,192600,51507436,1121,1121,1121,1121,0
20240305,192500,51507436,1121,1121,1121,1121,0
20240305,192400,51507436,1121,1121,1121,1121,0
20240305,192300,51507436,1121,1121,1121,1121,0
20240305,192200,51507436,1121,1121,1121,1121,0
20240305,192100,51507436,1121,1121,1121,1121,0
20240305,192000,51507436,1121,1121,1121,1121,0
20240305,191900,51507436,1121,1121,1121,1121,0
20240305,191800,51507436,1121,1121,1121,1121,0
20240305,191700,51507436,1121,1121,1121,1121,0
20240305,191600,51507436,1121,1121,1121,1121,0
20240305,191500,51507436,1121,1121,1121,1121,0
20240305,191400,51507436,1121,1121,1121,1121,0
20240305,191300,51507436,1121,1121,1121,1121,0
20240305,191200,51507436,1121,1121,1121,1121,4359
20240305,191100,51507436,1121,1121,1121,1121,0
20240305,191000,51507436,1121,1121,1121,1121,0
20240305,190900,51507436,1121,1121,1121,1121,0
20240305,190800,51507436,1121,1121,1121,1121,0
20240305,190700,51507436,1121,1121,1121,1121,0
20240305,190600,51507436,1121,1121,1121,1121,0
20240305,190500,51507436,1121,1121,1121,1121,0
20240305,190400,51507436,1121,1121,1121,1121,0
20240305,190300,51507436,1121,1121,1121,1121,0
20240305,190200,51507436,1121,1121,1121,1121,0
20240305,190100,51507436,1121,1121,1121,1121,0
20240305,190000,51507436,1121,1121,1121,1121,0
20240305,185900,51507436,1121,1121,1121,1121,0
20240305,185800,51507436,1121,1121,1121,1121,0
20240305,185700,51507436,1121,1121,1121,1121,0
20240305,185600,51507436,1121,1121,1121,1121,0
20240305,185500,51507436,1121,1121,1121,1121,0
20240305,185400,51507436,1121,1121,1121,1121,0
20240305,185300,51507436,1121,1121,1121,1121,0
20240305,185200,51507436,1121,1121,1121,1121,0
20240305,185100,51507436,1121,1121,1121,1121,0
20240305,185000,51507436,1121,1121,1121,1121,0
20240305,184900,51507436,1121,1121,1121,1121,0
20240305,184800,51507436,1121,1121,1121,1121,0
20240305,184700,51507436,1121,1121,1121,1121,0
20240305,184600,51507436,1121,1121,1121,1121,0
20240305,184500,51507436,1121,1121,1121,1121,0
20240305,184400,51507436,1121,1121,1121,1121,0
20240305,184300,51507436,1121,1121,1121,1121,0
20240305,184200,51507436,1121,1121,1121,1121,4359
20240305,184100,51507436,1121,1121,1121,1121,0
20240305,184000,51507436,1121,1121,1121,1121,0
20240305,183900,51507436,1121,1121,1121,1121,0
20240305,183800,51507436,1121,1121,1121,1121,0
20240305,183700,51507436,1121,1121,1121,1121,0
20240305,183600,51507436,1121,1121,1121,1121,0
20240305,183500,51507436,1121,1121,1121,1121,0
20240305,183400,51507436,1121,1121,1121,1121,0
20240305,183300,51507436,1121,1121,1121,1121,0
20240305,183200,51507436,1121,1121,1121,1121,0
20240305,183100,51507436,1121,1121,1121,1121,0
20240305,183000,51507436,1121,1121,1121,1121,0
20240305,182900,51507436,1121,1121,1121,1121,0
20240305,182800,51507436,1121,1121,1121,1121,0
20240305,182700,51507436,1121,1121,1121,1121,0
20240305,182600,51507436,1121,1121,1121,1121,0
20240305,182500,51507436,1121,1121,1121,1121,0
20240305,182400,51507436,1121,1121,1121,1121,0
20240305,182300,51507436,1121,1121,1121,1121,0
20240305,182200,51507436,1121,1121,1121,1121,0
20240305,182100,51507436,1121,1121,1121,1121,0
20240305,182000,51507436,1121,1121,1121,1121,0
20240305,181900,51507436,1121,1121,1121,1121,0
20240305,181800,51507436,1121,1121,1121,1121,0
20240305,181700,51507436,1121,1121,1121,1121,0
20240305,181600,51507436,1121,1121,1121,1121,0
20240305,181500,51507436,1121,1121,1121,1121,0
20240305,181400,51507436,1121,1121,1121,1121,0
20240305,181300,51507436,1121,1121,1121,1121,0
20240305,181200,51507436,1121,1121,1121,1121,4359
20240305,181100,51507436,1121,1121,1121,1121,0
20240305,181000,51507436,1121,1121,1121,1121,0
20240305,180900,51507436,1121,1121,1121,1121,0
20240305,180800,51507436,1121,1121,1121,1121,0
20240305,180700,51507436,1121,1121,1121,1121,0
20240305,180600,51507436,1121,1121,1121,1121,0
20240305,180500,51507436,1121,1121,1121,1121,0
20240305,180400,51507436,1121,1121,1121,1121,0
20240305,180300,51507436,1121,1121,1121,1121,0
20240305,180200,51507436,1121,1121,1121,1121,0
20240305,180100,51507436,1121,1121,1121,1121,0
20240305,180000,51507436,1121,1121,1121,1121,0
20240305,175900,51507436,1121,1121,1121,1121,0
20240305,175800,51507436,1121,1121,1121,1121,0
20240305,175700,51507436,1121,1121,1121,1121,0
20240305,175600,51507436,1121,1121,1121,1121,0
20240305,175500,51507436,1121,1121,1121,1121,0
20240305,175400,51507436,1121,1121,1121,1121,0
20240305,175300,51507436,1121,1121,1121,1121,0
20240305,175200,51507436,1121,1121,1121,1121,0
20240305,175100,51507436,1121,1121,1121,1121,0
20240305,175000,51507436,1121,1121,1121,1121,0
20240305,174900,51507436,1121,1121,1121,1121,0
20240305,174800,51507436,1121,1121,1121,1121,0
20240305,174700,51507436,1121,1121,1121,1121,0
20240305,174600,51507436,1121,1121,1121,1121,0
20240305,174500,51507436,1121,1121,1121,1121,0
20240305,174400,51507436,1121,1121,1121,1121,0
20240305,174300,51507436,1121,1121,1121,1121,0
20240305,174200,51507436,1121,1121,1121,1121,4359
20240305,174100,51507436,1121,1121,1121,1121,0
20240305,174000,51507436,1121,1121,1121,1121,0
20240305,173900,51507436,1121,1121,1121,1121,0
20240305,173800,51507436,1121,1121,1121,1121,0
20240305,173700,51507436,1121,1121,1121,1121,0
20240305,173600,51507436,1121,1121,1121,1121,0
20240305,173500,51507436,1121,1121,1121,1121,0
20240305,173400,51507436,1121,1121,1121,1121,0
20240305,173300,51507436,1121,1121,1121,1121,0
20240305,173200,51507436,1121,1121,1121,1121,0
20240305,173100,51507436,1121,1121,1121,1121,0
20240305,173000,51507436,1121,1121,1121,1121,0
20240305,172900,51507436,1121,1121,1121,1121,0
20240305,172800,51507436,1121,1121,1121,1121,0
20240305,172700,51507436,1121,1121,1121,1121,0
20240305,172600,51507436,1121,1121,1121,1121,0
20240305,172500,51507436,1121,1121,1121,1121,0
20240305,172400,51507436,1121,1121,1121,1121,0
20240305,172300,51507436,1121,1121,1121,1121,0
20240305,172200,51507436,1121,1121,1121,1121,0
20240305,172100,51507436,1121,1121,1121,1121,0
20240305,172000,51507436,1121,1121,1121,1121,0
20240305,171900,51507436,1121,1121,1121,1121,0
20240305,171800,51507436,1121,1121,1121,1121,0
20240305,171700,51507436,1121,1121,1121,1121,0
20240305,171600,51507436,1121,1121,1121,1121,0
20240305,171500,51507436,1121,1121,1121,1121,0
20240305,171400,51507436,1121,1121,1121,1121,0
20240305,171300,51507436,1121,1121,1121,1121,0
20240305,171200,51507436,1121,1121,1121,1121,4359
20240305,171100,51507436,1121,1121,1121,1121,0
20240305,171000,51507436,1121,1121,1121,1121,0
20240305,170900,51507436,1121,1121,1121,1121,0
20240305,170800,51507436,1121,1121,1121,1121,0
20240305,170700,51507436,1121,1121,1121,1121,0
20240305,170600,51507436,1121,1121,1121,1121,0
20240305,170500,51507436,1121,1121,1121,1121,0
20240305,170400,51507436,1121,1121,1121,1121,0
20240305,170300,51507436,1121,1121,1121,1121,0
20240305,170200,51507436,1121,1121,1121,1121,0
20240305,170100,51507436,1121,1121,1121,1121,0
20240305,170000,51507436,1121,1121,1121,1121,0
20240305,165900,51507436,1121,1121,1121,1121,0
20240305,165800,51507436,1121,1121,1121,1121,0
20240305,165700,51507436,1121,1121,1121,1121,0
20240305,165600,51507436,1121,1121,1121,1121,0
20240305,165500,51507436,1121,1121,1121,1121,0
20240305,165400,51507436,1121,1121,1121,1121,0
20240305,165300,51507436,1121,1121,1121,1121,0
20240305,165200,51507436,1121,1121,1121,1121,0
20240305,165100,51507436,1121,1121,1121,1121,0
20240305,165000,51507436,1121,1121,1121,1121,0
20240305,164900,51507436,1121,1121,1121,1121,0
20240305,164800,51507436,1121,1121,1121,1121,0
20240305,164700,51507436,1121,1121,1121,1121,0
20240305,164600,51507436,1121,1121,1121,1121,0
20240305,164500,51507436,1121,1121,1121,1121,0
20240305,164400,51507436,1121,1121,1121,1121,0
20240305,164300,51507436,1121,1121,1121,1121,0
20240305,164200,51507436,1121,1121,1121,1121,4359
20240305,164100,51507436,1121,1121,1121,1121,0
20240305,164000,51507436,1121,1121,1121,1121,0
20240305,163900,51507436,1121,1121,1121,1121,0
20240305,163800,51507436,1121,1121,1121,1121,0
20240305,163700,51507436,1121,1121,1121,1121,0
20240305,163600,51507436,1121,1121,1121,1121,0
20240305,163500,51507436,1121,1121,1121,1121,0
20240305,163400,51507436,1121,1121,1121,1121,0
20240305,163300,51507436,1121,1121,1121,1121,0
20240305,163200,51507436,1121,1121,1121,1121,0
20240305,163100,51507436,1121,1121,1121,1121,0
20240305,163000,51507436,1121,1121,1121,1121,0
20240305,162900,51507436,1121,1121,1121,1121,0
20240305,162800,51507436,1121,1121,1121,1121,0
20240305,162700,51507436,1121,1121,1121,1121,0
20240305,162600,51507436,1121,1121,1121,1121,0
20240305,162500,51507436,1121,1121,1121,1121,0
20240305,162400,51507436,1121,1121,1121,1121,0
20240305,162300,51507436,1121,1121,1121,1121,0
20240305,162200,51507436,1121,1121,1121,1121,0
20240305,162100,51507436,1121,1121,1121,1121,0
20240305,162000,51507436,1121,1121,1121,1121,0
20240305,161900,51507436,1121,1121,1121,1121,0
20240305,161800,51507436,1121,1121,1121,1121,0
20240305,161700,51507436,1121,1121,1121,1121,0
20240305,161600,51507436,1121,1121,1121,1121,0
20240305,161500,51507436,1121,1121,1121,1121,0
20240305,161400,51507436,1121,1121,1121,1121,0
20240305,161300,51507436,1121,1121,1121,1121,0
20240305,161200,51507436,1121,1121,1121,1121,4359
20240305,161100,51507436,1121,1121,1121,1121,0
20240305,161000,51507436,1121,1121,1121,1121,0
20240305,160900,51507436,1121,1121,1121,1121,0
20240305,160800,51507436,1121,1121,1121,1121,0
20240305,160700,51507436,1121,1121,1121,1121,0
20240305,160600,51507436,1121,1121,1121,1121,0
20240305,160500,51507436,1121,1121,1121,1121,0
20240305,160400,51507436,1121,1121,1121,1121,0
20240305,160300,51507436,1121,1121,1121,1121,0
20240305,160200,51507436,1121,1121,1121,1121,0
20240305,160100,51507436,1121,1121,1121,1121,0
20240305,160000,51507436,1121,1121,1121,1121,0
20240305,155900,51507436,1121,1121,1121,1121,0
20240305,155800,51507436,1121,1121,1121,1121,0
20240305,155700,51507436,1121,1121,1121,1121,0
20240305,155600,51507436,1121,1121,1121,1121,0
20240305,155500,51507436,1121,1121,1121,1121,0
20240305,155400,51507436,1121,1121,1121,1121,0
20240305,155300,51507436,1121,1121,1121,1121,0
20240305,155200,51507436,1121,1121,1121,1121,0
20240305,155100,51507436,1121,1121,1121,1121,0
20240305,155000,51507436,1121,1121,1121,1121,0
20240305,154900,51507436,1121,1121,1121,1121,0
20240305,154800,51507436,1121,1121,1121,1121,0
20240305,154700,51507436,1121,1121,1121,1121,0
20240305,154600,51507436,1121,1121,1121,1121,0
20240305,154500,51507436,1121,1121,1121,1121,0
20240305,154400,51507436,1121,1121,1121,1121,0
20240305,154300,51507436,1121,1121,1121,1121,0
20240305,154200,51507436,1121,1121,1121,1121,4359
20240305,154100,51507436,1121,1121,1121,1121,0
20240305,154000,51507436,1121,1121,1121,1121,0
20240305,153900,51507436,1121,1121,1121,1121,0
20240305,153800,51507436,1121,1121,1121,1121,0
20240305,153700,51507436,1121,1121,1121,1121,0
20240305,153600,51507436,1121,1121,1121,1121,0
20240305,153500,51507436,1121,1121,1121,1121,0
20240305,153400,51507436,1121,1121,1121,1121,0
20240305,153300,51507436,1121,1121,1121,1121,0
20240305,153200,51507436,1121,1121,1121,1121,0
20240305,153100,51507436,1121,1121,1121,1121,0
20240305,153000,51507436,1121,1121,1121,1121,4359
20240305,152900,46620997,1124,1124,1124,1124,0
20240305,152800,46620997,1124,1124,1124,1124,0
20240305,152700,46620997,1124,1124,1124,1124,0
20240305,152600,46620997,1124,1124,1124,1124,0
20240305,152500,46620997,1124,1124,1124,1124,0
20240305,152400,46620997,1124,1124,1124,1124,0
20240305,152300,46620997,1124,1124,1124,1124,0
20240305,152200,46620997,1124,1124,1124,1124,0
20240305,152100,46620997,1124,1124,1124,1124,0
20240305,152000,46620997,1124,1124,1124,1124,0
20240305,151900,46620997,1124,1124,1124,1124,2
20240305,151800,46618749,1124,1124,1124,1124,34
20240305,151700,46580533,1124,1124,1124,1124,592
20240305,151600,45915125,1124,1124,1126,1124,191
20240305,151500,45700317,1125,1125,1125,1125,1414
20240305,151400,44109567,1126,1126,1126,1126,0
20240305,151300,44109567,1126,1126,1126,1126,0
20240305,151200,44109567,1126,1126,1126,1126,0
20240305,151100,44109567,1126,1126,1126,1126,1
20240305,151000,44108441,1125,1125,1125,1125,0
20240305,150900,44108441,1125,1125,1125,1125,0
20240305,150800,44108441,1125,1125,1125,1125,3
20240305,150700,44105066,1125,1125,1125,1125,10
20240305,150600,44093816,1125,1125,1125,1125,0
20240305,150500,44093816,1125,1125,1125,1125,4
20240305,150400,44089316,1126,1126,1126,1126,0
20240305,150300,44089316,1126,1126,1126,1126,0
20240305,150200,44089316,1126,1126,1126,1126,0
20240305,150100,44089316,1126,1126,1126,1126,0
20240305,150000,44089316,1126,1126,1126,1126,18
20240305,145900,44069048,1125,1125,1125,1125,0
20240305,145800,44069048,1125,1125,1125,1125,1000
20240305,145700,42944048,1127,1127,1127,1127,0
20240305,145600,42944048,1127,1127,1127,1127,0
20240305,145500,42944048,1127,1127,1127,1127,0
20240305,145400,42944048,1127,1127,1127,1127,145
20240305,145300,42780633,1127,1126,1127,1126,157
20240305,145200,42603762,1127,1127,1127,1127,0
20240305,145100,42603762,1127,1127,1127,1127,0
20240305,145000,42603762,1127,1127,1127,1127,0
20240305,144900,42603762,1127,1127,1127,1127,0
20240305,144800,42603762,1127,1127,1127,1127,0
20240305,144700,42603762,1127,1127,1127,1127,0
20240305,144600,42603762,1127,1127,1127,1127,0
20240305,144500,42603762,1127,1127,1127,1127,0
20240305,144400,42603762,1127,1127,1127,1127,0
20240305,144300,42603762,1127,1127,1127,1127,0
20240305,144200,42603762,1127,1127,1127,1127,0
20240305,144100,42603762,1127,1127,1127,1127,0
20240305,144000,42603762,1127,1127,1127,1127,49
20240305,143900,42548539,1128,1128,1128,1128,1
20240305,143800,42547411,1132,1132,1132,1132,0
20240305,143700,42547411,1132,1132,1132,1132,0
20240305,143600,42547411,1132,1132,1132,1132,141
20240305,143500,42387799,1139,1139,1139,1139,0
20240305,143400,42387799,1139,1139,1139,1139,0
20240305,143300,42387799,1139,1139,1139,1139,0
20240305,143200,42387799,1139,1129,1139,1129,657
20240305,143100,41644071,1132,1132,1132,1132,0
20240305,143000,41644071,1132,1126,1144,1125,6820
20240305,142900,33886489,1125,1125,1125,1125,0
20240305,142800,33886489,1125,1125,1125,1125,0
20240305,142700,33886489,1125,1125,1125,1125,0
20240305,142600,33886489,1125,1125,1125,1125,3
20240305,142500,33883114,1126,1126,1126,1126,0
20240305,142400,33883114,1126,1126,1126,1126,0
20240305,142300,33883114,1126,1126,1126,1126,0
20240305,142200,33883114,1126,1126,1126,1126,0
20240305,142100,33883114,1126,1126,1126,1126,0
20240305,142000,33883114,1126,1126,1126,1126,0
20240305,141900,33883114,1126,1126,1126,1126,107
20240305,141800,33762632,1125,1125,1125,1125,0
20240305,141700,33762632,1125,1125,1125,1125,0
20240305,141600,33762632,1125,1125,1125,1125,0
20240305,141500,33762632,1125,1125,1125,1125,0
20240305,141400,33762632,1125,1125,1125,1125,0
20240305,141300,33762632,1125,1125,1125,1125,0
20240305,141200,33762632,1125,1125,1125,1125,109
20240305,141100,33640007,1126,1126,1126,1126,0
20240305,141000,33640007,1126,1126,1126,1126,0
20240305,140900,33640007,1126,1126,1126,1126,9
20240305,140800,33629873,1126,1126,1126,1126,1
20240305,140700,33628747,1126,1126,1126,1126,552
20240305,140600,33007195,1125,1125,1125,1125,0
20240305,140500,33007195,1125,1125,1125,1125,0
20240305,140400,33007195,1125,1126,1126,1125,2911
20240305,140300,29729590,1126,1126,1126,1126,27
20240305,140200,29699188,1126,1126,1126,1126,0
20240305,140100,29699188,1126,1126,1126,1126,0
20240305,140000,29699188,1126,1126,1126,1126,0
20240305,135900,29699188,1126,1126,1126,1126,0
20240305,135800,29699188,1126,1126,1126,1126,0
20240305,135700,29699188,1126,1126,1126,1126,0
20240305,135600,29699188,1126,1126,1126,1126,12
20240305,135500,29685676,1126,1126,1126,1126,3
20240305,135400,29682298,1126,1126,1126,1126,3
20240305,135300,29678920,1127,1127,1127,1127,88
20240305,135200,29579744,1126,1126,1126,1126,3
20240305,135100,29576366,1126,1126,1126,1126,31
20240305,135000,29541460,1126,1126,1126,1126,3
20240305,134900,29538082,1126,1126,1126,1126,0
20240305,134800,29538082,1126,1126,1126,1126,0
20240305,134700,29538082,1126,1126,1126,1126,3
20240305,134600,29534704,1126,1126,1126,1126,0
20240305,134500,29534704,1126,1126,1126,1126,0
20240305,134400,29534704,1126,1126,1126,1126,0
20240305,134300,29534704,1126,1126,1126,1126,0
20240305,134200,29534704,1126,1126,1126,1126,0
20240305,134100,29534704,1126,1126,1126,1126,3
20240305,134000,29531326,1126,1126,1126,1126,3
20240305,133900,29527948,1126,1126,1126,1126,3
20240305,133800,29524570,1126,1126,1126,1126,55
20240305,133700,29462640,1126,1126,1126,1126,1
20240305,133600,29461514,1126,1126,1126,1126,10
20240305,133500,29450254,1126,1126,1126,1126,3
20240305,133400,29446876,1126,1126,1126,1126,3
20240305,133300,29443498,1126,1126,1126,1126,3
20240305,133200,29440120,1127,1127,1127,1127,44
20240305,133100,29390532,1127,1127,1127,1127,0
20240305,133000,29390532,1127,1127,1127,1127,0
20240305,132900,29390532,1127,1127,1127,1127,0
20240305,132800,29390532,1127,1127,1127,1127,0
20240305,132700,29390532,1127,1127,1127,1127,100
20240305,132600,29277832,1126,1126,1126,1126,10
20240305,132500,29266572,1126,1126,1126,1126,0
20240305,132400,29266572,1126,1126,1126,1126,0
20240305,132300,29266572,1126,1126,1126,1126,0
20240305,132200,29266572,1126,1126,1126,1126,0
20240305,132100,29266572,1126,1126,1126,1126,0
20240305,132000,29266572,1126,1126,1126,1126,0
20240305,131900,29266572,1126,1126,1126,1126,0
20240305,131800,29266572,1126,1126,1126,1126,0
20240305,131700,29266572,1126,1126,1126,1126,1
20240305,131600,29265446,1126,1127,1127,1126,910
20240305,131500,28239988,1128,1128,1128,1128,1
20240305,131400,28238860,1127,1127,1127,1127,0
20240305,131300,28238860,1127,1127,1127,1127,0
20240305,131200,28238860,1127,1127,1127,1127,0
20240305,131100,28238860,1127,1127,1127,1127,10
20240305,131000,28227590,1128,1128,1128,1128,0
20240305,130900,28227590,1128,1128,1128,1128,0
20240305,130800,28227590,1128,1128,1128,1128,0
20240305,130700,28227590,1128,1128,1128,1128,1
20240305,130600,28226462,1127,1127,1127,1127,11
20240305,130500,28214065,1128,1128,1128,1128,0
20240305,130400,28214065,1128,1128,1128,1128,0
20240305,130300,28214065,1128,1128,1128,1128,0
20240305,130200,28214065,1128,1128,1128,1128,0
20240305,130100,28214065,1128,1128,1128,1128,56
20240305,130000,28150897,1128,1128,1128,1128,0
20240305,125900,28150897,1128,1128,1128,1128,4
20240305,125800,28146385,1128,1128,1128,1128,13
20240305,125700,28131721,1128,1128,1128,1128,0
20240305,125600,28131721,1128,1128,1128,1128,138
20240305,125500,27976057,1128,1128,1128,1128,20
20240305,125400,27953497,1127,1127,1127,1127,0
20240305,125300,27953497,1127,1127,1127,1127,4
20240305,125200,27948989,1127,1127,1127,1127,4
20240305,125100,27944481,1127,1127,1127,1127,13
20240305,125000,27929830,1128,1127,1128,1127,154
20240305,124900,27756197,1127,1127,1127,1127,3
20240305,124800,27752816,1127,1127,1127,1127,0
20240305,124700,27752816,1127,1127,1127,1127,0
20240305,124600,27752816,1127,1127,1127,1127,13
20240305,124500,27738165,1127,1127,1127,1127,0
20240305,124400,27738165,1127,1127,1127,1127,4
20240305,124300,27733657,1128,1128,1128,1128,1057
20240305,124200,26541361,1129,1130,1130,1129,373
20240305,124100,26120243,1130,1130,1130,1130,0
20240305,124000,26120243,1130,1130,1130,1130,0
20240305,123900,26120243,1130,1130,1130,1130,0
20240305,123800,26120243,1130,1130,1130,1130,0
20240305,123700,26120243,1130,1130,1130,1130,0
20240305,123600,26120243,1130,1130,1130,1130,0
20240305,123500,26120243,1130,1130,1130,1130,0
20240305,123400,26120243,1130,1130,1130,1130,0
20240305,123300,26120243,1130,1130,1130,1130,3
20240305,123200,26116853,1134,1134,1134,1134,3
20240305,123100,26113451,1139,1132,1139,1132,2
20240305,123000,26111180,1129,1130,1130,1129,484
20240305,122900,25564655,1131,1131,1131,1131,0
20240305,122800,25564655,1131,1131,1131,1131,0
20240305,122700,25564655,1131,1131,1131,1131,0
20240305,122600,25564655,1131,1131,1131,1131,10
20240305,122500,25553345,1134,1134,1134,1134,0
20240305,122400,25553345,1134,1134,1134,1134,0
20240305,122300,25553345,1134,1132,1140,1132,3
20240305,122200,25549939,1131,1131,1131,1131,0
20240305,122100,25549939,1131,1131,1131,1131,10
20240305,122000,25538629,1140,1140,1140,1140,0
20240305,121900,25538629,1140,1132,1140,1132,3200
20240305,121800,21893393,1130,1130,1130,1130,9
20240305,121700,21883223,1134,1130,1134,1130,13
20240305,121600,21868525,1129,1129,1129,1129,10
20240305,121500,21857235,1134,1134,1134,1134,0
20240305,121400,21857235,1134,1134,1134,1134,0
20240305,121300,21857235,1134,1134,1134,1134,0
20240305,121200,21857235,1134,1130,1139,1130,23
20240305,121100,21831223,1131,1131,1131,1131,0
20240305,121000,21831223,1131,1131,1131,1131,0
20240305,120900,21831223,1131,1131,1131,1131,0
20240305,120800,21831223,1131,1131,1131,1131,0
20240305,120700,21831223,1131,1131,1131,1131,0
20240305,120600,21831223,1131,1131,1131,1131,0
20240305,120500,21831223,1131,1131,1131,1131,5
20240305,120400,21825568,1130,1130,1130,1130,0
20240305,120300,21825568,1130,1130,1130,1130,0
20240305,120200,21825568,1130,1130,1130,1130,0
20240305,120100,21825568,1130,1130,1130,1130,0
20240305,120000,21825568,1130,1130,1130,1130,10
20240305,115900,21814268,1128,1128,1128,1128,0
20240305,115800,21814268,1128,1128,1128,1128,0
20240305,115700,21814268,1128,1128,1128,1128,0
20240305,115600,21814268,1128,1128,1128,1128,0
20240305,115500,21814268,1128,1128,1128,1128,455
20240305,115400,21301028,1133,1133,1133,1133,0
20240305,115300,21301028,1133,1130,1139,1130,151
20240305,115200,21129544,1129,1129,1129,1129,24
20240305,115100,21102448,1129,1129,1129,1129,0
20240305,115000,21102448,1129,1129,1129,1129,0
20240305,114900,21102448,1129,1129,1129,1129,0
20240305,114800,21102448,1129,1129,1129,1129,0
20240305,114700,21102448,1129,1129,1129,1129,0
20240305,114600,21102448,1129,1129,1129,1129,0
20240305,114500,21102448,1129,1129,1129,1129,0
20240305,114400,21102448,1129,1129,1129,1129,0
20240305,114300,21102448,1129,1129,1129,1129,0
20240305,114200,21102448,1129,1129,1129,1129,1
20240305,114100,21101319,1133,1130,1136,1130,89
20240305,114000,21000328,1129,1129,1129,1129,0
20240305,113900,21000328,1129,1129,1129,1129,0
20240305,113800,21000328,1129,1129,1129,1129,10
20240305,113700,20989038,1129,1129,1129,1129,0
20240305,113600,20989038,1129,1129,1129,1129,0
20240305,113500,20989038,1129,1129,1129,1129,0
20240305,113400,20989038,1129,1129,1129,1129,12
20240305,113300,20975490,1129,1129,1129,1129,0
20240305,113200,20975490,1129,1129,1129,1129,0
20240305,113100,20975490,1129,1129,1129,1129,0
20240305,113000,20975490,1129,1129,1129,1129,0
20240305,112900,20975490,1129,1129,1129,1129,0
20240305,112800,20975490,1129,1129,1129,1129,0
20240305,112700,20975490,1129,1129,1129,1129,1092
20240305,112600,19742622,1129,1129,1129,1129,0
20240305,112500,19742622,1129,1129,1129,1129,0
20240305,112400,19742622,1129,1129,1129,1129,0
20240305,112300,19742622,1129,1129,1129,1129,0
20240305,112200,19742622,1129,1129,1129,1129,0
20240305,112100,19742622,1129,1129,1129,1129,0
20240305,112000,19742622,1129,1129,1129,1129,0
20240305,111900,19742622,1129,1129,1129,1129,0
20240305,111800,19742622,1129,1133,1133,1129,21
20240305,111700,19718905,1130,1130,1130,1130,8
20240305,111600,19709865,1129,1129,1129,1129,10
20240305,111500,19698575,1130,1130,1130,1130,0
20240305,111400,19698575,1130,1130,1130,1130,0
20240305,111300,19698575,1130,1130,1130,1130,13
20240305,111200,19683885,1136,1131,1136,1131,3
20240305,111100,19680482,1136,1136,1136,1136,0
20240305,111000,19680482,1136,1136,1136,1136,0
20240305,110900,19680482,1136,1136,1136,1136,0
20240305,110800,19680482,1136,1130,1136,1130,202
20240305,110700,19451040,1130,1130,1130,1130,0
20240305,110600,19451040,1130,1130,1130,1130,0
20240305,110500,19451040,1130,1130,1130,1130,0
20240305,110400,19451040,1130,1130,1130,1130,10
20240305,110300,19439740,1133,1131,1133,1131,505
20240305,110200,18867597,1130,1130,1130,1130,0
20240305,110100,18867597,1130,1130,1130,1130,0
20240305,110000,18867597,1130,1130,1130,1130,2
20240305,105900,18865337,1129,1129,1129,1129,0
20240305,105800,18865337,1129,1129,1129,1129,219
20240305,105700,18618086,1130,1130,1130,1130,0
20240305,105600,18618086,1130,1130,1130,1130,3
20240305,105500,18614696,1133,1133,1133,1133,0
20240305,105400,18614696,1133,1133,1133,1133,0
20240305,105300,18614696,1133,1131,1133,1131,202
20240305,105200,18386230,1133,1130,1133,1130,112
20240305,105100,18259364,1129,1129,1129,1129,9
20240305,105000,18249203,1132,1132,1132,1132,0
20240305,104900,18249203,1132,1132,1132,1132,0
20240305,104800,18249203,1132,1132,1132,1132,0
20240305,104700,18249203,1132,1132,1132,1132,0
20240305,104600,18249203,1132,1131,1133,1131,5
20240305,104500,18243544,1131,1130,1133,1130,37
20240305,104400,18201648,1130,1130,1130,1130,2
20240305,104300,18199388,1130,1130,1130,1130,0
20240305,104200,18199388,1130,1130,1130,1130,2
20240305,104100,18197128,1129,1129,1129,1129,10
20240305,104000,18185838,1129,1129,1129,1129,0
20240305,103900,18185838,1129,1129,1129,1129,0
20240305,103800,18185838,1129,1129,1129,1129,20
20240305,103700,18163258,1130,1130,1130,1130,0
20240305,103600,18163258,1130,1130,1130,1130,0
20240305,103500,18163258,1130,1130,1130,1130,0
20240305,103400,18163258,1130,1130,1130,1130,0
20240305,103300,18163258,1130,1130,1130,1130,0
20240305,103200,18163258,1130,1130,1130,1130,0
20240305,103100,18163258,1130,1130,1130,1130,1
20240305,103000,18162128,1133,1133,1133,1133,0
20240305,102900,18162128,1133,1133,1133,1133,0
20240305,102800,18162128,1133,1133,1133,1133,0
20240305,102700,18162128,1133,1133,1133,1133,0
20240305,102600,18162128,1133,1133,1133,1133,0
20240305,102500,18162128,1133,1131,1133,1131,2000
20240305,102400,15896169,1130,1130,1130,1130,0
20240305,102300,15896169,1130,1130,1130,1130,2
20240305,102200,15893909,1130,1128,1130,1128,110
20240305,102100,15769809,1131,1131,1131,1131,3
20240305,102000,15766416,1129,1129,1129,1129,1614
20240305,101900,13944210,1131,1131,1131,1131,0
20240305,101800,13944210,1131,1131,1131,1131,0
20240305,101700,13944210,1131,1131,1131,1131,0
20240305,101600,13944210,1131,1131,1131,1131,0
20240305,101500,13944210,1131,1131,1131,1131,996
20240305,101400,12817734,1132,1132,1132,1132,3
20240305,101300,12814338,1131,1131,1131,1131,0
20240305,101200,12814338,1131,1131,1131,1131,2
20240305,101100,12812076,1131,1131,1131,1131,0
20240305,101000,12812076,1131,1131,1131,1131,0
20240305,100900,12812076,1131,1131,1131,1131,7
20240305,100800,12804159,1131,1131,1131,1131,0
20240305,100700,12804159,1131,1131,1131,1131,0
20240305,100600,12804159,1131,1131,1131,1131,0
20240305,100500,12804159,1131,1131,1131,1131,0
20240305,100400,12804159,1131,1131,1131,1131,1
20240305,100300,12803028,1133,1130,1133,1130,437
20240305,100200,12309209,1130,1130,1130,1130,0
20240305,100100,12309209,1130,1130,1130,1130,0
20240305,100000,12309209,1130,1128,1130,1128,89
20240305,095900,12208752,1129,1129,1129,1129,0
20240305,095800,12208752,1129,1129,1129,1129,0
20240305,095700,12208752,1129,1129,1129,1129,0
20240305,095600,12208752,1129,1129,1129,1129,9
20240305,095500,12198591,1129,1129,1129,1129,0
20240305,095400,12198591,1129,1130,1130,1129,857
20240305,095300,11230972,1130,1130,1130,1130,0
20240305,095200,11230972,1130,1130,1130,1130,1200
20240305,095100,9874972,1131,1131,1131,1131,0
20240305,095000,9874972,1131,1131,1131,1131,6
20240305,094900,9868186,1132,1132,1132,1132,0
20240305,094800,9868186,1132,1131,1132,1131,883
20240305,094700,8868639,1130,1130,1130,1130,0
20240305,094600,8868639,1130,1130,1130,1130,6
20240305,094500,8861859,1131,1131,1131,1131,0
20240305,094400,8861859,1131,1131,1131,1131,0
20240305,094300,8861859,1131,1131,1131,1131,0
20240305,094200,8861859,1131,1131,1131,1131,10
20240305,094100,8850549,1132,1132,1132,1132,6
20240305,094000,8843757,1130,1130,1130,1130,178
20240305,093900,8642617,1134,1134,1134,1134,1
20240305,093800,8641483,1133,1134,1135,1133,48
20240305,093700,8587090,1135,1133,1135,1133,3
20240305,093600,8583689,1130,1130,1130,1130,0
20240305,093500,8583689,1130,1130,1130,1130,0
20240305,093400,8583689,1130,1130,1130,1130,0
20240305,093300,8583689,1130,1130,1130,1130,0
20240305,093200,8583689,1130,1130,1130,1130,0
20240305,093100,8583689,1130,1130,1130,1130,114
20240305,093000,8454869,1130,1133,1133,1130,36
20240305,092900,8414158,1136,1136,1136,1136,0
20240305,092800,8414158,1136,1136,1136,1136,0
20240305,092700,8414158,1136,1136,1136,1136,0
20240305,092600,8414158,1136,1134,1136,1134,161
20240305,092500,8231580,1135,1135,1135,1135,0
20240305,092400,8231580,1135,1135,1135,1135,0
20240305,092300,8231580,1135,1133,1135,1133,2
20240305,092200,8229312,1133,1133,1133,1133,1
20240305,092100,8228179,1133,1133,1133,1133,2
20240305,092000,8225913,1135,1132,1135,1132,298
20240305,091900,7888568,1132,1132,1132,1132,0
20240305,091800,7888568,1132,1132,1132,1132,1007
20240305,091700,6748644,1132,1132,1132,1132,0
20240305,091600,6748644,1132,1130,1132,1130,120
20240305,091500,6612982,1132,1132,1132,1132,0
20240305,091400,6612982,1132,1132,1132,1132,0
20240305,091300,6612982,1132,1132,1132,1132,30
20240305,091200,6579022,1132,1132,1135,1132,33
20240305,091100,6541657,1132,1132,1132,1132,42
20240305,091000,6494113,1136,1136,1136,1136,128
20240305,090900,6348705,1136,1136,1136,1136,0
20240305,090800,6348705,1136,1136,1136,1136,0
20240305,090700,6348705,1136,1136,1136,1136,0
20240305,090600,6348705,1136,1136,1136,1136,0
20240305,090500,6348705,1136,1136,1136,1136,285
20240305,090400,6024945,1129,1129,1129,1129,0
20240305,090300,6024945,1129,1137,1141,1129,3016
20240305,090200,2601456,1137,1137,1137,1137,0
20240305,090100,2601456,1137,1137,1137,1137,1
20240305,090000,2600319,1137,1137,1137,1137,2287