KissMeData/225590/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204100,44662975,1077,1077,1077,1077,410
20240311,204000,44662975,1077,1077,1077,1077,0
20240311,203900,44662975,1077,1077,1077,1077,0
20240311,203800,44662975,1077,1077,1077,1077,0
20240311,203700,44662975,1077,1077,1077,1077,0
20240311,203600,44662975,1077,1077,1077,1077,0
20240311,203500,44662975,1077,1077,1077,1077,0
20240311,203400,44662975,1077,1077,1077,1077,0
20240311,203300,44662975,1077,1077,1077,1077,0
20240311,203200,44662975,1077,1077,1077,1077,0
20240311,203100,44662975,1077,1077,1077,1077,0
20240311,203000,44662975,1077,1077,1077,1077,0
20240311,202900,44662975,1077,1077,1077,1077,0
20240311,202800,44662975,1077,1077,1077,1077,0
20240311,202700,44662975,1077,1077,1077,1077,0
20240311,202600,44662975,1077,1077,1077,1077,0
20240311,202500,44662975,1077,1077,1077,1077,0
20240311,202400,44662975,1077,1077,1077,1077,0
20240311,202300,44662975,1077,1077,1077,1077,0
20240311,202200,44662975,1077,1077,1077,1077,0
20240311,202100,44662975,1077,1077,1077,1077,0
20240311,202000,44662975,1077,1077,1077,1077,0
20240311,201900,44662975,1077,1077,1077,1077,0
20240311,201800,44662975,1077,1077,1077,1077,0
20240311,201700,44662975,1077,1077,1077,1077,0
20240311,201600,44662975,1077,1077,1077,1077,0
20240311,201500,44662975,1077,1077,1077,1077,0
20240311,201400,44662975,1077,1077,1077,1077,0
20240311,201300,44662975,1077,1077,1077,1077,0
20240311,201200,44662975,1077,1077,1077,1077,0
20240311,201100,44662975,1077,1077,1077,1077,410
20240311,201000,44662975,1077,1077,1077,1077,0
20240311,200900,44662975,1077,1077,1077,1077,0
20240311,200800,44662975,1077,1077,1077,1077,0
20240311,200700,44662975,1077,1077,1077,1077,0
20240311,200600,44662975,1077,1077,1077,1077,0
20240311,200500,44662975,1077,1077,1077,1077,0
20240311,200400,44662975,1077,1077,1077,1077,0
20240311,200300,44662975,1077,1077,1077,1077,0
20240311,200200,44662975,1077,1077,1077,1077,0
20240311,200100,44662975,1077,1077,1077,1077,0
20240311,200000,44662975,1077,1077,1077,1077,0
20240311,195900,44662975,1077,1077,1077,1077,0
20240311,195800,44662975,1077,1077,1077,1077,0
20240311,195700,44662975,1077,1077,1077,1077,0
20240311,195600,44662975,1077,1077,1077,1077,0
20240311,195500,44662975,1077,1077,1077,1077,0
20240311,195400,44662975,1077,1077,1077,1077,0
20240311,195300,44662975,1077,1077,1077,1077,0
20240311,195200,44662975,1077,1077,1077,1077,0
20240311,195100,44662975,1077,1077,1077,1077,0
20240311,195000,44662975,1077,1077,1077,1077,0
20240311,194900,44662975,1077,1077,1077,1077,0
20240311,194800,44662975,1077,1077,1077,1077,0
20240311,194700,44662975,1077,1077,1077,1077,0
20240311,194600,44662975,1077,1077,1077,1077,0
20240311,194500,44662975,1077,1077,1077,1077,0
20240311,194400,44662975,1077,1077,1077,1077,0
20240311,194300,44662975,1077,1077,1077,1077,0
20240311,194200,44662975,1077,1077,1077,1077,0
20240311,194100,44662975,1077,1077,1077,1077,410
20240311,194000,44662975,1077,1077,1077,1077,0
20240311,193900,44662975,1077,1077,1077,1077,0
20240311,193800,44662975,1077,1077,1077,1077,0
20240311,193700,44662975,1077,1077,1077,1077,0
20240311,193600,44662975,1077,1077,1077,1077,0
20240311,193500,44662975,1077,1077,1077,1077,0
20240311,193400,44662975,1077,1077,1077,1077,0
20240311,193300,44662975,1077,1077,1077,1077,0
20240311,193200,44662975,1077,1077,1077,1077,0
20240311,193100,44662975,1077,1077,1077,1077,0
20240311,193000,44662975,1077,1077,1077,1077,0
20240311,192900,44662975,1077,1077,1077,1077,0
20240311,192800,44662975,1077,1077,1077,1077,0
20240311,192700,44662975,1077,1077,1077,1077,0
20240311,192600,44662975,1077,1077,1077,1077,0
20240311,192500,44662975,1077,1077,1077,1077,0
20240311,192400,44662975,1077,1077,1077,1077,0
20240311,192300,44662975,1077,1077,1077,1077,0
20240311,192200,44662975,1077,1077,1077,1077,0
20240311,192100,44662975,1077,1077,1077,1077,0
20240311,192000,44662975,1077,1077,1077,1077,0
20240311,191900,44662975,1077,1077,1077,1077,0
20240311,191800,44662975,1077,1077,1077,1077,0
20240311,191700,44662975,1077,1077,1077,1077,0
20240311,191600,44662975,1077,1077,1077,1077,0
20240311,191500,44662975,1077,1077,1077,1077,0
20240311,191400,44662975,1077,1077,1077,1077,0
20240311,191300,44662975,1077,1077,1077,1077,0
20240311,191200,44662975,1077,1077,1077,1077,0
20240311,191100,44662975,1077,1077,1077,1077,410
20240311,191000,44662975,1077,1077,1077,1077,0
20240311,190900,44662975,1077,1077,1077,1077,0
20240311,190800,44662975,1077,1077,1077,1077,0
20240311,190700,44662975,1077,1077,1077,1077,0
20240311,190600,44662975,1077,1077,1077,1077,0
20240311,190500,44662975,1077,1077,1077,1077,0
20240311,190400,44662975,1077,1077,1077,1077,0
20240311,190300,44662975,1077,1077,1077,1077,0
20240311,190200,44662975,1077,1077,1077,1077,0
20240311,190100,44662975,1077,1077,1077,1077,0
20240311,190000,44662975,1077,1077,1077,1077,0
20240311,185900,44662975,1077,1077,1077,1077,0
20240311,185800,44662975,1077,1077,1077,1077,0
20240311,185700,44662975,1077,1077,1077,1077,0
20240311,185600,44662975,1077,1077,1077,1077,0
20240311,185500,44662975,1077,1077,1077,1077,0
20240311,185400,44662975,1077,1077,1077,1077,0
20240311,185300,44662975,1077,1077,1077,1077,0
20240311,185200,44662975,1077,1077,1077,1077,0
20240311,185100,44662975,1077,1077,1077,1077,0
20240311,185000,44662975,1077,1077,1077,1077,0
20240311,184900,44662975,1077,1077,1077,1077,0
20240311,184800,44662975,1077,1077,1077,1077,0
20240311,184700,44662975,1077,1077,1077,1077,0
20240311,184600,44662975,1077,1077,1077,1077,0
20240311,184500,44662975,1077,1077,1077,1077,0
20240311,184400,44662975,1077,1077,1077,1077,0
20240311,184300,44662975,1077,1077,1077,1077,0
20240311,184200,44662975,1077,1077,1077,1077,0
20240311,184100,44662975,1077,1077,1077,1077,410
20240311,184000,44662975,1077,1077,1077,1077,0
20240311,183900,44662975,1077,1077,1077,1077,0
20240311,183800,44662975,1077,1077,1077,1077,0
20240311,183700,44662975,1077,1077,1077,1077,0
20240311,183600,44662975,1077,1077,1077,1077,0
20240311,183500,44662975,1077,1077,1077,1077,0
20240311,183400,44662975,1077,1077,1077,1077,0
20240311,183300,44662975,1077,1077,1077,1077,0
20240311,183200,44662975,1077,1077,1077,1077,0
20240311,183100,44662975,1077,1077,1077,1077,0
20240311,183000,44662975,1077,1077,1077,1077,0
20240311,182900,44662975,1077,1077,1077,1077,0
20240311,182800,44662975,1077,1077,1077,1077,0
20240311,182700,44662975,1077,1077,1077,1077,0
20240311,182600,44662975,1077,1077,1077,1077,0
20240311,182500,44662975,1077,1077,1077,1077,0
20240311,182400,44662975,1077,1077,1077,1077,0
20240311,182300,44662975,1077,1077,1077,1077,0
20240311,182200,44662975,1077,1077,1077,1077,0
20240311,182100,44662975,1077,1077,1077,1077,0
20240311,182000,44662975,1077,1077,1077,1077,0
20240311,181900,44662975,1077,1077,1077,1077,0
20240311,181800,44662975,1077,1077,1077,1077,0
20240311,181700,44662975,1077,1077,1077,1077,0
20240311,181600,44662975,1077,1077,1077,1077,0
20240311,181500,44662975,1077,1077,1077,1077,0
20240311,181400,44662975,1077,1077,1077,1077,0
20240311,181300,44662975,1077,1077,1077,1077,0
20240311,181200,44662975,1077,1077,1077,1077,0
20240311,181100,44662975,1077,1077,1077,1077,410
20240311,181000,44662975,1077,1077,1077,1077,0
20240311,180900,44662975,1077,1077,1077,1077,0
20240311,180800,44662975,1077,1077,1077,1077,0
20240311,180700,44662975,1077,1077,1077,1077,0
20240311,180600,44662975,1077,1077,1077,1077,0
20240311,180500,44662975,1077,1077,1077,1077,0
20240311,180400,44662975,1077,1077,1077,1077,0
20240311,180300,44662975,1077,1077,1077,1077,0
20240311,180200,44662975,1077,1077,1077,1077,0
20240311,180100,44662975,1077,1077,1077,1077,0
20240311,180000,44662975,1077,1077,1077,1077,0
20240311,175900,44662975,1077,1077,1077,1077,0
20240311,175800,44662975,1077,1077,1077,1077,0
20240311,175700,44662975,1077,1077,1077,1077,0
20240311,175600,44662975,1077,1077,1077,1077,0
20240311,175500,44662975,1077,1077,1077,1077,0
20240311,175400,44662975,1077,1077,1077,1077,0
20240311,175300,44662975,1077,1077,1077,1077,0
20240311,175200,44662975,1077,1077,1077,1077,0
20240311,175100,44662975,1077,1077,1077,1077,0
20240311,175000,44662975,1077,1077,1077,1077,0
20240311,174900,44662975,1077,1077,1077,1077,0
20240311,174800,44662975,1077,1077,1077,1077,0
20240311,174700,44662975,1077,1077,1077,1077,0
20240311,174600,44662975,1077,1077,1077,1077,0
20240311,174500,44662975,1077,1077,1077,1077,0
20240311,174400,44662975,1077,1077,1077,1077,0
20240311,174300,44662975,1077,1077,1077,1077,0
20240311,174200,44662975,1077,1077,1077,1077,0
20240311,174100,44662975,1077,1077,1077,1077,410
20240311,174000,44662975,1077,1077,1077,1077,0
20240311,173900,44662975,1077,1077,1077,1077,0
20240311,173800,44662975,1077,1077,1077,1077,0
20240311,173700,44662975,1077,1077,1077,1077,0
20240311,173600,44662975,1077,1077,1077,1077,0
20240311,173500,44662975,1077,1077,1077,1077,0
20240311,173400,44662975,1077,1077,1077,1077,0
20240311,173300,44662975,1077,1077,1077,1077,0
20240311,173200,44662975,1077,1077,1077,1077,0
20240311,173100,44662975,1077,1077,1077,1077,0
20240311,173000,44662975,1077,1077,1077,1077,0
20240311,172900,44662975,1077,1077,1077,1077,0
20240311,172800,44662975,1077,1077,1077,1077,0
20240311,172700,44662975,1077,1077,1077,1077,0
20240311,172600,44662975,1077,1077,1077,1077,0
20240311,172500,44662975,1077,1077,1077,1077,0
20240311,172400,44662975,1077,1077,1077,1077,0
20240311,172300,44662975,1077,1077,1077,1077,0
20240311,172200,44662975,1077,1077,1077,1077,0
20240311,172100,44662975,1077,1077,1077,1077,0
20240311,172000,44662975,1077,1077,1077,1077,0
20240311,171900,44662975,1077,1077,1077,1077,0
20240311,171800,44662975,1077,1077,1077,1077,0
20240311,171700,44662975,1077,1077,1077,1077,0
20240311,171600,44662975,1077,1077,1077,1077,0
20240311,171500,44662975,1077,1077,1077,1077,0
20240311,171400,44662975,1077,1077,1077,1077,0
20240311,171300,44662975,1077,1077,1077,1077,0
20240311,171200,44662975,1077,1077,1077,1077,0
20240311,171100,44662975,1077,1077,1077,1077,410
20240311,171000,44662975,1077,1077,1077,1077,0
20240311,170900,44662975,1077,1077,1077,1077,0
20240311,170800,44662975,1077,1077,1077,1077,0
20240311,170700,44662975,1077,1077,1077,1077,0
20240311,170600,44662975,1077,1077,1077,1077,0
20240311,170500,44662975,1077,1077,1077,1077,0
20240311,170400,44662975,1077,1077,1077,1077,0
20240311,170300,44662975,1077,1077,1077,1077,0
20240311,170200,44662975,1077,1077,1077,1077,0
20240311,170100,44662975,1077,1077,1077,1077,0
20240311,170000,44662975,1077,1077,1077,1077,0
20240311,165900,44662975,1077,1077,1077,1077,0
20240311,165800,44662975,1077,1077,1077,1077,0
20240311,165700,44662975,1077,1077,1077,1077,0
20240311,165600,44662975,1077,1077,1077,1077,0
20240311,165500,44662975,1077,1077,1077,1077,0
20240311,165400,44662975,1077,1077,1077,1077,0
20240311,165300,44662975,1077,1077,1077,1077,0
20240311,165200,44662975,1077,1077,1077,1077,0
20240311,165100,44662975,1077,1077,1077,1077,0
20240311,165000,44662975,1077,1077,1077,1077,0
20240311,164900,44662975,1077,1077,1077,1077,0
20240311,164800,44662975,1077,1077,1077,1077,0
20240311,164700,44662975,1077,1077,1077,1077,0
20240311,164600,44662975,1077,1077,1077,1077,0
20240311,164500,44662975,1077,1077,1077,1077,0
20240311,164400,44662975,1077,1077,1077,1077,0
20240311,164300,44662975,1077,1077,1077,1077,0
20240311,164200,44662975,1077,1077,1077,1077,0
20240311,164100,44662975,1077,1077,1077,1077,410
20240311,164000,44662975,1077,1077,1077,1077,0
20240311,163900,44662975,1077,1077,1077,1077,0
20240311,163800,44662975,1077,1077,1077,1077,0
20240311,163700,44662975,1077,1077,1077,1077,0
20240311,163600,44662975,1077,1077,1077,1077,0
20240311,163500,44662975,1077,1077,1077,1077,0
20240311,163400,44662975,1077,1077,1077,1077,0
20240311,163300,44662975,1077,1077,1077,1077,0
20240311,163200,44662975,1077,1077,1077,1077,0
20240311,163100,44662975,1077,1077,1077,1077,0
20240311,163000,44662975,1077,1077,1077,1077,0
20240311,162900,44662975,1077,1077,1077,1077,0
20240311,162800,44662975,1077,1077,1077,1077,0
20240311,162700,44662975,1077,1077,1077,1077,0
20240311,162600,44662975,1077,1077,1077,1077,0
20240311,162500,44662975,1077,1077,1077,1077,0
20240311,162400,44662975,1077,1077,1077,1077,0
20240311,162300,44662975,1077,1077,1077,1077,0
20240311,162200,44662975,1077,1077,1077,1077,0
20240311,162100,44662975,1077,1077,1077,1077,0
20240311,162000,44662975,1077,1077,1077,1077,0
20240311,161900,44662975,1077,1077,1077,1077,0
20240311,161800,44662975,1077,1077,1077,1077,0
20240311,161700,44662975,1077,1077,1077,1077,0
20240311,161600,44662975,1077,1077,1077,1077,0
20240311,161500,44662975,1077,1077,1077,1077,0
20240311,161400,44662975,1077,1077,1077,1077,0
20240311,161300,44662975,1077,1077,1077,1077,0
20240311,161200,44662975,1077,1077,1077,1077,0
20240311,161100,44662975,1077,1077,1077,1077,410
20240311,161000,44662975,1077,1077,1077,1077,0
20240311,160900,44662975,1077,1077,1077,1077,0
20240311,160800,44662975,1077,1077,1077,1077,0
20240311,160700,44662975,1077,1077,1077,1077,0
20240311,160600,44662975,1077,1077,1077,1077,0
20240311,160500,44662975,1077,1077,1077,1077,0
20240311,160400,44662975,1077,1077,1077,1077,0
20240311,160300,44662975,1077,1077,1077,1077,0
20240311,160200,44662975,1077,1077,1077,1077,0
20240311,160100,44662975,1077,1077,1077,1077,0
20240311,160000,44662975,1077,1077,1077,1077,0
20240311,155900,44662975,1077,1077,1077,1077,0
20240311,155800,44662975,1077,1077,1077,1077,0
20240311,155700,44662975,1077,1077,1077,1077,0
20240311,155600,44662975,1077,1077,1077,1077,0
20240311,155500,44662975,1077,1077,1077,1077,0
20240311,155400,44662975,1077,1077,1077,1077,0
20240311,155300,44662975,1077,1077,1077,1077,0
20240311,155200,44662975,1077,1077,1077,1077,0
20240311,155100,44662975,1077,1077,1077,1077,0
20240311,155000,44662975,1077,1077,1077,1077,0
20240311,154900,44662975,1077,1077,1077,1077,0
20240311,154800,44662975,1077,1077,1077,1077,0
20240311,154700,44662975,1077,1077,1077,1077,0
20240311,154600,44662975,1077,1077,1077,1077,0
20240311,154500,44662975,1077,1077,1077,1077,0
20240311,154400,44662975,1077,1077,1077,1077,0
20240311,154300,44662975,1077,1077,1077,1077,0
20240311,154200,44662975,1077,1077,1077,1077,0
20240311,154100,44662975,1077,1077,1077,1077,410
20240311,154000,44662975,1077,1077,1077,1077,0
20240311,153900,44662975,1077,1077,1077,1077,0
20240311,153800,44662975,1077,1077,1077,1077,0
20240311,153700,44662975,1077,1077,1077,1077,0
20240311,153600,44662975,1077,1077,1077,1077,0
20240311,153500,44662975,1077,1077,1077,1077,0
20240311,153400,44662975,1077,1077,1077,1077,0
20240311,153300,44662975,1077,1077,1077,1077,0
20240311,153200,44662975,1077,1077,1077,1077,0
20240311,153100,44662975,1077,1077,1077,1077,0
20240311,153000,44662975,1077,1077,1077,1077,410
20240311,152900,44221405,1077,1077,1077,1077,0
20240311,152800,44221405,1077,1077,1077,1077,0
20240311,152700,44221405,1077,1077,1077,1077,0
20240311,152600,44221405,1077,1077,1077,1077,0
20240311,152500,44221405,1077,1077,1077,1077,0
20240311,152400,44221405,1077,1077,1077,1077,0
20240311,152300,44221405,1077,1077,1077,1077,0
20240311,152200,44221405,1077,1077,1077,1077,0
20240311,152100,44221405,1077,1077,1077,1077,0
20240311,152000,44221405,1077,1077,1077,1077,0
20240311,151900,44221405,1077,1077,1077,1077,0
20240311,151800,44221405,1077,1077,1077,1077,0
20240311,151700,44221405,1077,1077,1077,1077,0
20240311,151600,44221405,1077,1077,1077,1077,0
20240311,151500,44221405,1077,1077,1077,1077,0
20240311,151400,44221405,1077,1077,1077,1077,0
20240311,151300,44221405,1077,1077,1077,1077,233
20240311,151200,43970464,1076,1076,1076,1076,0
20240311,151100,43970464,1076,1076,1076,1076,0
20240311,151000,43970464,1076,1076,1076,1076,0
20240311,150900,43970464,1076,1076,1076,1076,0
20240311,150800,43970464,1076,1076,1076,1076,4
20240311,150700,43966160,1076,1076,1076,1076,4
20240311,150600,43961856,1076,1076,1076,1076,4
20240311,150500,43957552,1076,1077,1077,1076,156
20240311,150400,43789694,1077,1078,1079,1077,562
20240311,150300,43183747,1077,1077,1077,1077,0
20240311,150200,43183747,1077,1077,1077,1077,1
20240311,150100,43182670,1077,1077,1077,1077,0
20240311,150000,43182670,1077,1077,1077,1077,0
20240311,145900,43182670,1077,1077,1077,1077,4
20240311,145800,43178362,1079,1079,1079,1079,0
20240311,145700,43178362,1079,1079,1079,1079,0
20240311,145600,43178362,1079,1078,1079,1078,7
20240311,145500,43170813,1078,1078,1078,1078,204
20240311,145400,42950901,1078,1078,1078,1078,0
20240311,145300,42950901,1078,1078,1078,1078,0
20240311,145200,42950901,1078,1078,1078,1078,4
20240311,145100,42946589,1078,1078,1078,1078,0
20240311,145000,42946589,1078,1078,1078,1078,0
20240311,144900,42946589,1078,1078,1078,1078,4
20240311,144800,42942277,1078,1078,1078,1078,4
20240311,144700,42937965,1078,1078,1078,1078,4
20240311,144600,42933653,1079,1078,1079,1078,143
20240311,144500,42779360,1078,1078,1078,1078,0
20240311,144400,42779360,1078,1078,1078,1078,0
20240311,144300,42779360,1078,1078,1078,1078,4
20240311,144200,42775048,1078,1078,1078,1078,4
20240311,144100,42770736,1078,1078,1078,1078,4
20240311,144000,42766424,1079,1079,1079,1078,174
20240311,143900,42578682,1078,1078,1078,1078,0
20240311,143800,42578682,1078,1078,1078,1078,0
20240311,143700,42578682,1078,1078,1078,1078,0
20240311,143600,42578682,1078,1078,1078,1078,4
20240311,143500,42574370,1078,1078,1078,1078,0
20240311,143400,42574370,1078,1078,1078,1078,0
20240311,143300,42574370,1078,1078,1078,1078,0
20240311,143200,42574370,1078,1078,1078,1078,4
20240311,143100,42570058,1078,1078,1078,1078,0
20240311,143000,42570058,1078,1078,1078,1078,0
20240311,142900,42570058,1078,1078,1078,1078,4
20240311,142800,42565746,1078,1078,1078,1078,6
20240311,142700,42559278,1078,1078,1078,1078,11
20240311,142600,42547420,1079,1078,1079,1078,189
20240311,142500,42343493,1078,1078,1078,1078,0
20240311,142400,42343493,1078,1078,1078,1078,0
20240311,142300,42343493,1078,1078,1078,1078,4
20240311,142200,42339181,1078,1078,1078,1078,0
20240311,142100,42339181,1078,1078,1078,1078,0
20240311,142000,42339181,1078,1078,1078,1078,1
20240311,141900,42338103,1079,1079,1079,1079,0
20240311,141800,42338103,1079,1079,1079,1079,0
20240311,141700,42338103,1079,1079,1079,1079,0
20240311,141600,42338103,1079,1079,1079,1079,0
20240311,141500,42338103,1079,1076,1079,1076,321
20240311,141400,41992276,1076,1076,1076,1076,5
20240311,141300,41986896,1076,1076,1076,1076,5
20240311,141200,41981516,1076,1076,1076,1076,152
20240311,141100,41817964,1077,1077,1077,1077,0
20240311,141000,41817964,1077,1077,1077,1077,0
20240311,140900,41817964,1077,1077,1077,1077,4
20240311,140800,41813656,1078,1078,1078,1078,0
20240311,140700,41813656,1078,1078,1078,1078,0
20240311,140600,41813656,1078,1078,1078,1078,0
20240311,140500,41813656,1078,1078,1078,1078,1
20240311,140400,41812578,1079,1079,1079,1079,0
20240311,140300,41812578,1079,1079,1079,1079,0
20240311,140200,41812578,1079,1079,1079,1079,4
20240311,140100,41808262,1079,1079,1079,1079,0
20240311,140000,41808262,1079,1079,1079,1079,141
20240311,135900,41656123,1078,1078,1078,1078,0
20240311,135800,41656123,1078,1078,1078,1078,4
20240311,135700,41651811,1078,1078,1078,1078,5
20240311,135600,41646421,1078,1078,1078,1078,5
20240311,135500,41641031,1078,1078,1078,1078,75
20240311,135400,41560181,1079,1079,1079,1079,4
20240311,135300,41555865,1078,1078,1078,1078,5
20240311,135200,41550475,1078,1078,1078,1078,0
20240311,135100,41550475,1078,1078,1078,1078,0
20240311,135000,41550475,1078,1078,1078,1078,1
20240311,134900,41549397,1079,1079,1079,1079,0
20240311,134800,41549397,1079,1079,1079,1079,4
20240311,134700,41545081,1079,1079,1079,1079,0
20240311,134600,41545081,1079,1079,1079,1079,0
20240311,134500,41545081,1079,1079,1079,1079,0
20240311,134400,41545081,1079,1079,1079,1079,0
20240311,134300,41545081,1079,1079,1079,1079,0
20240311,134200,41545081,1079,1079,1079,1079,4
20240311,134100,41540765,1079,1079,1079,1079,0
20240311,134000,41540765,1079,1079,1079,1079,124
20240311,133900,41406969,1079,1079,1079,1079,0
20240311,133800,41406969,1079,1079,1079,1079,32
20240311,133700,41372441,1079,1079,1079,1079,0
20240311,133600,41372441,1079,1079,1079,1079,4
20240311,133500,41368125,1079,1079,1079,1079,0
20240311,133400,41368125,1079,1079,1079,1079,0
20240311,133300,41368125,1079,1079,1079,1079,0
20240311,133200,41368125,1079,1079,1079,1079,0
20240311,133100,41368125,1079,1079,1079,1079,0
20240311,133000,41368125,1079,1079,1079,1079,464
20240311,132900,40867469,1079,1079,1079,1079,0
20240311,132800,40867469,1079,1079,1079,1079,0
20240311,132700,40867469,1079,1079,1079,1079,80
20240311,132600,40781149,1079,1079,1079,1079,0
20240311,132500,40781149,1079,1079,1079,1079,0
20240311,132400,40781149,1079,1079,1079,1079,4
20240311,132300,40776833,1078,1078,1078,1078,0
20240311,132200,40776833,1078,1078,1078,1078,0
20240311,132100,40776833,1078,1078,1078,1078,0
20240311,132000,40776833,1078,1078,1078,1078,28
20240311,131900,40746649,1078,1078,1078,1078,0
20240311,131800,40746649,1078,1078,1078,1078,4
20240311,131700,40742337,1078,1078,1078,1078,12
20240311,131600,40729401,1078,1078,1078,1078,0
20240311,131500,40729401,1078,1078,1078,1078,1
20240311,131400,40728323,1078,1078,1078,1078,0
20240311,131300,40728323,1078,1078,1078,1078,0
20240311,131200,40728323,1078,1078,1078,1078,4
20240311,131100,40724011,1079,1079,1079,1079,0
20240311,131000,40724011,1079,1079,1079,1079,0
20240311,130900,40724011,1079,1079,1079,1079,0
20240311,130800,40724011,1079,1079,1079,1079,0
20240311,130700,40724011,1079,1079,1079,1079,0
20240311,130600,40724011,1079,1078,1079,1078,5
20240311,130500,40718617,1079,1078,1079,1077,185
20240311,130400,40519285,1079,1079,1079,1079,0
20240311,130300,40519285,1079,1079,1079,1079,0
20240311,130200,40519285,1079,1079,1079,1079,0
20240311,130100,40519285,1079,1079,1079,1078,33
20240311,130000,40483679,1079,1079,1079,1078,130
20240311,125900,40343410,1079,1079,1079,1079,0
20240311,125800,40343410,1079,1078,1079,1078,2
20240311,125700,40341253,1079,1079,1079,1079,0
20240311,125600,40341253,1079,1079,1079,1079,0
20240311,125500,40341253,1079,1079,1079,1079,0
20240311,125400,40341253,1079,1079,1079,1079,4
20240311,125300,40336937,1079,1079,1079,1079,19
20240311,125200,40316436,1079,1079,1079,1079,0
20240311,125100,40316436,1079,1079,1079,1079,15
20240311,125000,40300251,1079,1079,1079,1079,0
20240311,124900,40300251,1079,1079,1079,1079,15
20240311,124800,40284066,1079,1079,1079,1079,4
20240311,124700,40279750,1079,1079,1079,1079,0
20240311,124600,40279750,1079,1079,1079,1079,0
20240311,124500,40279750,1079,1079,1079,1079,0
20240311,124400,40279750,1079,1079,1079,1079,0
20240311,124300,40279750,1079,1079,1079,1079,15
20240311,124200,40263565,1079,1079,1079,1079,4
20240311,124100,40259249,1079,1079,1079,1079,0
20240311,124000,40259249,1079,1079,1079,1079,124
20240311,123900,40125453,1079,1079,1079,1079,0
20240311,123800,40125453,1079,1079,1079,1079,0
20240311,123700,40125453,1079,1079,1079,1079,363
20240311,123600,39733776,1079,1079,1079,1079,16
20240311,123500,39716512,1079,1079,1079,1079,0
20240311,123400,39716512,1079,1079,1079,1079,0
20240311,123300,39716512,1079,1079,1079,1079,0
20240311,123200,39716512,1079,1079,1079,1079,0
20240311,123100,39716512,1079,1078,1079,1078,716
20240311,123000,38944648,1079,1079,1079,1079,4
20240311,122900,38940332,1078,1078,1078,1078,0
20240311,122800,38940332,1078,1078,1078,1078,259
20240311,122700,38661130,1079,1079,1079,1079,0
20240311,122600,38661130,1079,1079,1079,1079,16
20240311,122500,38643866,1079,1079,1079,1079,0
20240311,122400,38643866,1079,1079,1079,1079,3
20240311,122300,38640629,1079,1079,1079,1079,16
20240311,122200,38623365,1079,1079,1079,1079,0
20240311,122100,38623365,1079,1079,1079,1079,156
20240311,122000,38455041,1079,1079,1079,1079,124
20240311,121900,38321245,1078,1078,1078,1078,241
20240311,121800,38061447,1078,1078,1078,1078,19
20240311,121700,38040965,1077,1077,1077,1077,57
20240311,121600,37979576,1076,1076,1076,1076,0
20240311,121500,37979576,1076,1076,1076,1076,0
20240311,121400,37979576,1076,1075,1076,1075,112
20240311,121300,37859065,1076,1076,1076,1076,10
20240311,121200,37848305,1076,1076,1076,1076,3
20240311,121100,37845077,1076,1076,1076,1076,16
20240311,121000,37827861,1076,1076,1076,1076,0
20240311,120900,37827861,1076,1076,1076,1076,0
20240311,120800,37827861,1076,1075,1076,1075,556
20240311,120700,37230145,1076,1076,1076,1076,0
20240311,120600,37230145,1076,1076,1076,1076,3
20240311,120500,37226917,1076,1076,1076,1076,0
20240311,120400,37226917,1076,1076,1076,1076,0
20240311,120300,37226917,1076,1076,1076,1076,0
20240311,120200,37226917,1076,1076,1076,1076,0
20240311,120100,37226917,1076,1077,1077,1076,32
20240311,120000,37192469,1077,1077,1077,1077,127
20240311,115900,37055690,1077,1077,1077,1077,0
20240311,115800,37055690,1077,1077,1077,1077,0
20240311,115700,37055690,1077,1076,1077,1076,68
20240311,115600,36982477,1077,1077,1077,1077,0
20240311,115500,36982477,1077,1077,1077,1077,0
20240311,115400,36982477,1077,1077,1077,1077,3
20240311,115300,36979246,1076,1076,1076,1076,0
20240311,115200,36979246,1076,1076,1076,1076,2575
20240311,115100,34208546,1078,1078,1078,1078,0
20240311,115000,34208546,1078,1078,1078,1078,205
20240311,114900,33987556,1079,1079,1079,1079,0
20240311,114800,33987556,1079,1079,1079,1079,3
20240311,114700,33984319,1078,1078,1078,1078,0
20240311,114600,33984319,1078,1079,1079,1078,3600
20240311,114500,30102919,1079,1079,1079,1079,0
20240311,114400,30102919,1079,1079,1079,1079,0
20240311,114300,30102919,1079,1079,1079,1079,0
20240311,114200,30102919,1079,1079,1079,1079,3
20240311,114100,30099682,1079,1079,1079,1079,15
20240311,114000,30083497,1079,1079,1079,1079,148
20240311,113900,29923805,1079,1079,1079,1079,0
20240311,113800,29923805,1079,1079,1079,1079,0
20240311,113700,29923805,1079,1079,1079,1079,0
20240311,113600,29923805,1079,1079,1079,1079,19
20240311,113500,29903304,1079,1079,1079,1079,0
20240311,113400,29903304,1079,1079,1079,1079,0
20240311,113300,29903304,1079,1079,1079,1079,93
20240311,113200,29802957,1079,1079,1079,1079,0
20240311,113100,29802957,1079,1079,1079,1079,16
20240311,113000,29785693,1079,1079,1079,1079,3
20240311,112900,29782456,1079,1079,1079,1079,0
20240311,112800,29782456,1079,1079,1079,1079,8
20240311,112700,29773824,1079,1079,1079,1079,0
20240311,112600,29773824,1079,1078,1079,1078,17
20240311,112500,29755482,1079,1079,1079,1079,16
20240311,112400,29738218,1079,1080,1080,1079,1107
20240311,112300,28543762,1080,1080,1080,1080,1000
20240311,112200,27463762,1079,1079,1079,1079,0
20240311,112100,27463762,1079,1079,1079,1079,0
20240311,112000,27463762,1079,1079,1079,1079,20
20240311,111900,27442182,1079,1079,1079,1079,0
20240311,111800,27442182,1079,1079,1079,1079,4
20240311,111700,27437866,1079,1079,1079,1079,0
20240311,111600,27437866,1079,1079,1079,1079,16
20240311,111500,27420602,1078,1078,1078,1078,0
20240311,111400,27420602,1078,1079,1079,1078,450
20240311,111300,26935148,1079,1079,1079,1079,1
20240311,111200,26934069,1079,1079,1079,1079,3
20240311,111100,26930832,1079,1079,1079,1079,16
20240311,111000,26913568,1080,1080,1080,1080,0
20240311,110900,26913568,1080,1080,1080,1080,0
20240311,110800,26913568,1080,1079,1080,1078,275
20240311,110700,26616858,1079,1079,1079,1079,7
20240311,110600,26609305,1079,1078,1079,1078,228
20240311,110500,26363300,1079,1079,1079,1079,0
20240311,110400,26363300,1079,1079,1079,1079,0
20240311,110300,26363300,1079,1079,1079,1079,0
20240311,110200,26363300,1079,1079,1079,1079,0
20240311,110100,26363300,1079,1079,1079,1079,0
20240311,110000,26363300,1079,1079,1079,1079,127
20240311,105900,26226267,1079,1079,1079,1079,0
20240311,105800,26226267,1079,1079,1079,1079,15
20240311,105700,26210082,1079,1079,1079,1079,0
20240311,105600,26210082,1079,1079,1079,1079,0
20240311,105500,26210082,1079,1079,1079,1079,0
20240311,105400,26210082,1079,1079,1079,1079,0
20240311,105300,26210082,1079,1079,1079,1079,0
20240311,105200,26210082,1079,1079,1079,1079,15
20240311,105100,26193897,1078,1078,1078,1078,0
20240311,105000,26193897,1078,1078,1078,1078,0
20240311,104900,26193897,1078,1078,1078,1078,0
20240311,104800,26193897,1078,1078,1078,1078,0
20240311,104700,26193897,1078,1078,1078,1078,0
20240311,104600,26193897,1078,1078,1078,1078,2
20240311,104500,26191741,1080,1080,1080,1080,0
20240311,104400,26191741,1080,1079,1080,1079,220
20240311,104300,25954357,1080,1080,1080,1080,0
20240311,104200,25954357,1080,1080,1080,1080,0
20240311,104100,25954357,1080,1080,1080,1080,15
20240311,104000,25938157,1079,1079,1079,1079,4
20240311,103900,25933841,1078,1078,1078,1078,5
20240311,103800,25928451,1079,1079,1079,1079,16
20240311,103700,25911187,1078,1078,1078,1078,2
20240311,103600,25909031,1078,1078,1078,1078,0
20240311,103500,25909031,1078,1078,1078,1078,0
20240311,103400,25909031,1078,1078,1078,1078,0
20240311,103300,25909031,1078,1078,1078,1078,10
20240311,103200,25898251,1079,1079,1079,1079,0
20240311,103100,25898251,1079,1079,1079,1079,16
20240311,103000,25880987,1079,1079,1079,1079,0
20240311,102900,25880987,1079,1079,1079,1079,0
20240311,102800,25880987,1079,1079,1079,1079,0
20240311,102700,25880987,1079,1079,1079,1079,1
20240311,102600,25879908,1079,1079,1080,1079,66
20240311,102500,25808645,1080,1080,1080,1080,1
20240311,102400,25807565,1080,1078,1080,1078,91
20240311,102300,25709428,1078,1078,1078,1078,87
20240311,102200,25615642,1078,1078,1078,1078,20
20240311,102100,25594082,1078,1078,1078,1078,16
20240311,102000,25576834,1078,1078,1078,1078,124
20240311,101900,25443162,1077,1077,1077,1077,0
20240311,101800,25443162,1077,1077,1077,1077,0
20240311,101700,25443162,1077,1077,1077,1077,9
20240311,101600,25433469,1076,1076,1076,1076,0
20240311,101500,25433469,1076,1076,1076,1076,0
20240311,101400,25433469,1076,1076,1076,1076,2
20240311,101300,25431317,1075,1075,1075,1075,0
20240311,101200,25431317,1075,1075,1075,1075,0
20240311,101100,25431317,1075,1075,1075,1075,0
20240311,101000,25431317,1075,1075,1075,1075,0
20240311,100900,25431317,1075,1075,1075,1075,300
20240311,100800,25108817,1075,1076,1076,1075,1955
20240311,100700,23006023,1077,1077,1077,1077,1000
20240311,100600,21929023,1077,1078,1078,1077,486
20240311,100500,21405585,1077,1077,1077,1077,61
20240311,100400,21339888,1076,1077,1077,1076,43
20240311,100300,21293602,1077,1077,1077,1077,43
20240311,100200,21247291,1077,1077,1077,1077,30
20240311,100100,21214981,1077,1077,1077,1077,16
20240311,100000,21197749,1077,1077,1077,1077,125
20240311,095900,21063124,1077,1077,1077,1077,185
20240311,095800,20863879,1077,1077,1077,1077,0
20240311,095700,20863879,1077,1077,1077,1077,30
20240311,095600,20831569,1077,1077,1077,1077,13
20240311,095500,20817568,1076,1076,1076,1076,10
20240311,095400,20806808,1077,1077,1077,1077,8
20240311,095300,20798192,1077,1077,1077,1077,1002
20240311,095200,19719038,1078,1078,1078,1078,15
20240311,095100,19702868,1078,1078,1078,1078,1
20240311,095000,19701790,1078,1078,1078,1078,0
20240311,094900,19701790,1078,1078,1078,1078,0
20240311,094800,19701790,1078,1077,1078,1077,201
20240311,094700,19485312,1078,1078,1078,1078,0
20240311,094600,19485312,1078,1078,1078,1078,23
20240311,094500,19460518,1078,1078,1078,1078,0
20240311,094400,19460518,1078,1078,1078,1078,4
20240311,094300,19456206,1078,1078,1078,1078,1
20240311,094200,19455128,1078,1078,1078,1078,0
20240311,094100,19455128,1078,1078,1078,1078,43
20240311,094000,19408774,1078,1078,1078,1078,126
20240311,093900,19272946,1078,1078,1078,1078,20
20240311,093800,19251386,1077,1077,1077,1077,2
20240311,093700,19249232,1077,1077,1077,1077,156
20240311,093600,19081220,1077,1077,1077,1077,0
20240311,093500,19081220,1077,1077,1077,1077,0
20240311,093400,19081220,1077,1077,1080,1077,21
20240311,093300,19058579,1080,1077,1080,1077,103
20240311,093200,18947342,1080,1081,1081,1080,151
20240311,093100,18784116,1080,1076,1080,1076,439
20240311,093000,18310128,1077,1077,1077,1077,0
20240311,092900,18310128,1077,1081,1081,1077,2100
20240311,092800,16047879,1081,1081,1081,1081,53
20240311,092700,15990586,1080,1080,1080,1080,1
20240311,092600,15989506,1080,1080,1080,1080,0
20240311,092500,15989506,1080,1080,1080,1080,0
20240311,092400,15989506,1080,1080,1080,1080,9
20240311,092300,15979786,1081,1081,1081,1081,14
20240311,092200,15964652,1081,1081,1081,1081,2
20240311,092100,15962490,1081,1081,1081,1081,0
20240311,092000,15962490,1081,1082,1082,1081,357
20240311,091900,15576447,1081,1081,1081,1081,16
20240311,091800,15559151,1081,1081,1081,1081,0
20240311,091700,15559151,1081,1082,1082,1081,17
20240311,091600,15540772,1082,1082,1082,1082,32
20240311,091500,15506148,1082,1082,1082,1082,39
20240311,091400,15463950,1082,1082,1082,1082,0
20240311,091300,15463950,1082,1082,1082,1082,42
20240311,091200,15418506,1082,1082,1082,1082,109
20240311,091100,15300568,1082,1082,1082,1082,117
20240311,091000,15173974,1082,1082,1082,1082,346
20240311,090900,14799602,1081,1082,1082,1081,1117
20240311,090800,13592000,1082,1082,1082,1082,0
20240311,090700,13592000,1082,1082,1082,1082,1017
20240311,090600,12491606,1082,1082,1082,1082,2
20240311,090500,12489442,1080,1080,1080,1080,125
20240311,090400,12354442,1080,1080,1080,1080,0
20240311,090300,12354442,1080,1080,1080,1080,1
20240311,090200,12353362,1080,1080,1080,1080,1
20240311,090100,12352282,1080,1080,1080,1080,141
20240311,090000,12200002,1080,1082,1082,1080,11276