KissMeData/297570/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,210100,239712995,1345,1345,1345,1345,2989
20240305,210000,239712995,1345,1345,1345,1345,0
20240305,205900,239712995,1345,1345,1345,1345,0
20240305,205800,239712995,1345,1345,1345,1345,0
20240305,205700,239712995,1345,1345,1345,1345,0
20240305,205600,239712995,1345,1345,1345,1345,0
20240305,205500,239712995,1345,1345,1345,1345,0
20240305,205400,239712995,1345,1345,1345,1345,0
20240305,205300,239712995,1345,1345,1345,1345,0
20240305,205200,239712995,1345,1345,1345,1345,0
20240305,205100,239712995,1345,1345,1345,1345,0
20240305,205000,239712995,1345,1345,1345,1345,0
20240305,204900,239712995,1345,1345,1345,1345,0
20240305,204800,239712995,1345,1345,1345,1345,0
20240305,204700,239712995,1345,1345,1345,1345,0
20240305,204600,239712995,1345,1345,1345,1345,0
20240305,204500,239712995,1345,1345,1345,1345,0
20240305,204400,239712995,1345,1345,1345,1345,0
20240305,204300,239712995,1345,1345,1345,1345,0
20240305,204200,239712995,1345,1345,1345,1345,0
20240305,204100,239712995,1345,1345,1345,1345,0
20240305,204000,239712995,1345,1345,1345,1345,0
20240305,203900,239712995,1345,1345,1345,1345,0
20240305,203800,239712995,1345,1345,1345,1345,0
20240305,203700,239712995,1345,1345,1345,1345,0
20240305,203600,239712995,1345,1345,1345,1345,0
20240305,203500,239712995,1345,1345,1345,1345,0
20240305,203400,239712995,1345,1345,1345,1345,0
20240305,203300,239712995,1345,1345,1345,1345,0
20240305,203200,239712995,1345,1345,1345,1345,0
20240305,203100,239712995,1345,1345,1345,1345,2989
20240305,203000,239712995,1345,1345,1345,1345,0
20240305,202900,239712995,1345,1345,1345,1345,0
20240305,202800,239712995,1345,1345,1345,1345,0
20240305,202700,239712995,1345,1345,1345,1345,0
20240305,202600,239712995,1345,1345,1345,1345,0
20240305,202500,239712995,1345,1345,1345,1345,0
20240305,202400,239712995,1345,1345,1345,1345,0
20240305,202300,239712995,1345,1345,1345,1345,0
20240305,202200,239712995,1345,1345,1345,1345,0
20240305,202100,239712995,1345,1345,1345,1345,0
20240305,202000,239712995,1345,1345,1345,1345,0
20240305,201900,239712995,1345,1345,1345,1345,0
20240305,201800,239712995,1345,1345,1345,1345,0
20240305,201700,239712995,1345,1345,1345,1345,0
20240305,201600,239712995,1345,1345,1345,1345,0
20240305,201500,239712995,1345,1345,1345,1345,0
20240305,201400,239712995,1345,1345,1345,1345,0
20240305,201300,239712995,1345,1345,1345,1345,0
20240305,201200,239712995,1345,1345,1345,1345,0
20240305,201100,239712995,1345,1345,1345,1345,0
20240305,201000,239712995,1345,1345,1345,1345,0
20240305,200900,239712995,1345,1345,1345,1345,0
20240305,200800,239712995,1345,1345,1345,1345,0
20240305,200700,239712995,1345,1345,1345,1345,0
20240305,200600,239712995,1345,1345,1345,1345,0
20240305,200500,239712995,1345,1345,1345,1345,0
20240305,200400,239712995,1345,1345,1345,1345,0
20240305,200300,239712995,1345,1345,1345,1345,0
20240305,200200,239712995,1345,1345,1345,1345,0
20240305,200100,239712995,1345,1345,1345,1345,2989
20240305,200000,239712995,1345,1345,1345,1345,0
20240305,195900,239712995,1345,1345,1345,1345,0
20240305,195800,239712995,1345,1345,1345,1345,0
20240305,195700,239712995,1345,1345,1345,1345,0
20240305,195600,239712995,1345,1345,1345,1345,0
20240305,195500,239712995,1345,1345,1345,1345,0
20240305,195400,239712995,1345,1345,1345,1345,0
20240305,195300,239712995,1345,1345,1345,1345,0
20240305,195200,239712995,1345,1345,1345,1345,0
20240305,195100,239712995,1345,1345,1345,1345,0
20240305,195000,239712995,1345,1345,1345,1345,0
20240305,194900,239712995,1345,1345,1345,1345,0
20240305,194800,239712995,1345,1345,1345,1345,0
20240305,194700,239712995,1345,1345,1345,1345,0
20240305,194600,239712995,1345,1345,1345,1345,0
20240305,194500,239712995,1345,1345,1345,1345,0
20240305,194400,239712995,1345,1345,1345,1345,0
20240305,194300,239712995,1345,1345,1345,1345,0
20240305,194200,239712995,1345,1345,1345,1345,0
20240305,194100,239712995,1345,1345,1345,1345,0
20240305,194000,239712995,1345,1345,1345,1345,0
20240305,193900,239712995,1345,1345,1345,1345,0
20240305,193800,239712995,1345,1345,1345,1345,0
20240305,193700,239712995,1345,1345,1345,1345,0
20240305,193600,239712995,1345,1345,1345,1345,0
20240305,193500,239712995,1345,1345,1345,1345,0
20240305,193400,239712995,1345,1345,1345,1345,0
20240305,193300,239712995,1345,1345,1345,1345,0
20240305,193200,239712995,1345,1345,1345,1345,0
20240305,193100,239712995,1345,1345,1345,1345,2989
20240305,193000,239712995,1345,1345,1345,1345,0
20240305,192900,239712995,1345,1345,1345,1345,0
20240305,192800,239712995,1345,1345,1345,1345,0
20240305,192700,239712995,1345,1345,1345,1345,0
20240305,192600,239712995,1345,1345,1345,1345,0
20240305,192500,239712995,1345,1345,1345,1345,0
20240305,192400,239712995,1345,1345,1345,1345,0
20240305,192300,239712995,1345,1345,1345,1345,0
20240305,192200,239712995,1345,1345,1345,1345,0
20240305,192100,239712995,1345,1345,1345,1345,0
20240305,192000,239712995,1345,1345,1345,1345,0
20240305,191900,239712995,1345,1345,1345,1345,0
20240305,191800,239712995,1345,1345,1345,1345,0
20240305,191700,239712995,1345,1345,1345,1345,0
20240305,191600,239712995,1345,1345,1345,1345,0
20240305,191500,239712995,1345,1345,1345,1345,0
20240305,191400,239712995,1345,1345,1345,1345,0
20240305,191300,239712995,1345,1345,1345,1345,0
20240305,191200,239712995,1345,1345,1345,1345,0
20240305,191100,239712995,1345,1345,1345,1345,0
20240305,191000,239712995,1345,1345,1345,1345,0
20240305,190900,239712995,1345,1345,1345,1345,0
20240305,190800,239712995,1345,1345,1345,1345,0
20240305,190700,239712995,1345,1345,1345,1345,0
20240305,190600,239712995,1345,1345,1345,1345,0
20240305,190500,239712995,1345,1345,1345,1345,0
20240305,190400,239712995,1345,1345,1345,1345,0
20240305,190300,239712995,1345,1345,1345,1345,0
20240305,190200,239712995,1345,1345,1345,1345,0
20240305,190100,239712995,1345,1345,1345,1345,2989
20240305,190000,239712995,1345,1345,1345,1345,0
20240305,185900,239712995,1345,1345,1345,1345,0
20240305,185800,239712995,1345,1345,1345,1345,0
20240305,185700,239712995,1345,1345,1345,1345,0
20240305,185600,239712995,1345,1345,1345,1345,0
20240305,185500,239712995,1345,1345,1345,1345,0
20240305,185400,239712995,1345,1345,1345,1345,0
20240305,185300,239712995,1345,1345,1345,1345,0
20240305,185200,239712995,1345,1345,1345,1345,0
20240305,185100,239712995,1345,1345,1345,1345,0
20240305,185000,239712995,1345,1345,1345,1345,0
20240305,184900,239712995,1345,1345,1345,1345,0
20240305,184800,239712995,1345,1345,1345,1345,0
20240305,184700,239712995,1345,1345,1345,1345,0
20240305,184600,239712995,1345,1345,1345,1345,0
20240305,184500,239712995,1345,1345,1345,1345,0
20240305,184400,239712995,1345,1345,1345,1345,0
20240305,184300,239712995,1345,1345,1345,1345,0
20240305,184200,239712995,1345,1345,1345,1345,0
20240305,184100,239712995,1345,1345,1345,1345,0
20240305,184000,239712995,1345,1345,1345,1345,0
20240305,183900,239712995,1345,1345,1345,1345,0
20240305,183800,239712995,1345,1345,1345,1345,0
20240305,183700,239712995,1345,1345,1345,1345,0
20240305,183600,239712995,1345,1345,1345,1345,0
20240305,183500,239712995,1345,1345,1345,1345,0
20240305,183400,239712995,1345,1345,1345,1345,0
20240305,183300,239712995,1345,1345,1345,1345,0
20240305,183200,239712995,1345,1345,1345,1345,0
20240305,183100,239712995,1345,1345,1345,1345,2989
20240305,183000,239712995,1345,1345,1345,1345,0
20240305,182900,239712995,1345,1345,1345,1345,0
20240305,182800,239712995,1345,1345,1345,1345,0
20240305,182700,239712995,1345,1345,1345,1345,0
20240305,182600,239712995,1345,1345,1345,1345,0
20240305,182500,239712995,1345,1345,1345,1345,0
20240305,182400,239712995,1345,1345,1345,1345,0
20240305,182300,239712995,1345,1345,1345,1345,0
20240305,182200,239712995,1345,1345,1345,1345,0
20240305,182100,239712995,1345,1345,1345,1345,0
20240305,182000,239712995,1345,1345,1345,1345,0
20240305,181900,239712995,1345,1345,1345,1345,0
20240305,181800,239712995,1345,1345,1345,1345,0
20240305,181700,239712995,1345,1345,1345,1345,0
20240305,181600,239712995,1345,1345,1345,1345,0
20240305,181500,239712995,1345,1345,1345,1345,0
20240305,181400,239712995,1345,1345,1345,1345,0
20240305,181300,239712995,1345,1345,1345,1345,0
20240305,181200,239712995,1345,1345,1345,1345,0
20240305,181100,239712995,1345,1345,1345,1345,0
20240305,181000,239712995,1345,1345,1345,1345,0
20240305,180900,239712995,1345,1345,1345,1345,0
20240305,180800,239712995,1345,1345,1345,1345,0
20240305,180700,239712995,1345,1345,1345,1345,0
20240305,180600,239712995,1345,1345,1345,1345,0
20240305,180500,239712995,1345,1345,1345,1345,0
20240305,180400,239712995,1345,1345,1345,1345,0
20240305,180300,239712995,1345,1345,1345,1345,0
20240305,180200,239712995,1345,1345,1345,1345,0
20240305,180100,239712995,1345,1345,1345,1345,2989
20240305,180000,239712995,1345,1345,1345,1345,0
20240305,175900,239712995,1345,1345,1345,1345,0
20240305,175800,239712995,1345,1345,1345,1345,0
20240305,175700,239712995,1345,1345,1345,1345,0
20240305,175600,239712995,1345,1345,1345,1345,0
20240305,175500,239712995,1345,1345,1345,1345,0
20240305,175400,239712995,1345,1345,1345,1345,0
20240305,175300,239712995,1345,1345,1345,1345,0
20240305,175200,239712995,1345,1345,1345,1345,0
20240305,175100,239712995,1345,1345,1345,1345,0
20240305,175000,239712995,1345,1345,1345,1345,0
20240305,174900,239712995,1345,1345,1345,1345,0
20240305,174800,239712995,1345,1345,1345,1345,0
20240305,174700,239712995,1345,1345,1345,1345,0
20240305,174600,239712995,1345,1345,1345,1345,0
20240305,174500,239712995,1345,1345,1345,1345,0
20240305,174400,239712995,1345,1345,1345,1345,0
20240305,174300,239712995,1345,1345,1345,1345,0
20240305,174200,239712995,1345,1345,1345,1345,0
20240305,174100,239712995,1345,1345,1345,1345,0
20240305,174000,239712995,1345,1345,1345,1345,0
20240305,173900,239712995,1345,1345,1345,1345,0
20240305,173800,239712995,1345,1345,1345,1345,0
20240305,173700,239712995,1345,1345,1345,1345,0
20240305,173600,239712995,1345,1345,1345,1345,0
20240305,173500,239712995,1345,1345,1345,1345,0
20240305,173400,239712995,1345,1345,1345,1345,0
20240305,173300,239712995,1345,1345,1345,1345,0
20240305,173200,239712995,1345,1345,1345,1345,0
20240305,173100,239712995,1345,1345,1345,1345,2989
20240305,173000,239712995,1345,1345,1345,1345,0
20240305,172900,239712995,1345,1345,1345,1345,0
20240305,172800,239712995,1345,1345,1345,1345,0
20240305,172700,239712995,1345,1345,1345,1345,0
20240305,172600,239712995,1345,1345,1345,1345,0
20240305,172500,239712995,1345,1345,1345,1345,0
20240305,172400,239712995,1345,1345,1345,1345,0
20240305,172300,239712995,1345,1345,1345,1345,0
20240305,172200,239712995,1345,1345,1345,1345,0
20240305,172100,239712995,1345,1345,1345,1345,0
20240305,172000,239712995,1345,1345,1345,1345,0
20240305,171900,239712995,1345,1345,1345,1345,0
20240305,171800,239712995,1345,1345,1345,1345,0
20240305,171700,239712995,1345,1345,1345,1345,0
20240305,171600,239712995,1345,1345,1345,1345,0
20240305,171500,239712995,1345,1345,1345,1345,0
20240305,171400,239712995,1345,1345,1345,1345,0
20240305,171300,239712995,1345,1345,1345,1345,0
20240305,171200,239712995,1345,1345,1345,1345,0
20240305,171100,239712995,1345,1345,1345,1345,0
20240305,171000,239712995,1345,1345,1345,1345,0
20240305,170900,239712995,1345,1345,1345,1345,0
20240305,170800,239712995,1345,1345,1345,1345,0
20240305,170700,239712995,1345,1345,1345,1345,0
20240305,170600,239712995,1345,1345,1345,1345,0
20240305,170500,239712995,1345,1345,1345,1345,0
20240305,170400,239712995,1345,1345,1345,1345,0
20240305,170300,239712995,1345,1345,1345,1345,0
20240305,170200,239712995,1345,1345,1345,1345,0
20240305,170100,239712995,1345,1345,1345,1345,2989
20240305,170000,239712995,1345,1345,1345,1345,0
20240305,165900,239712995,1345,1345,1345,1345,0
20240305,165800,239712995,1345,1345,1345,1345,0
20240305,165700,239712995,1345,1345,1345,1345,0
20240305,165600,239712995,1345,1345,1345,1345,0
20240305,165500,239712995,1345,1345,1345,1345,0
20240305,165400,239712995,1345,1345,1345,1345,0
20240305,165300,239712995,1345,1345,1345,1345,0
20240305,165200,239712995,1345,1345,1345,1345,0
20240305,165100,239712995,1345,1345,1345,1345,0
20240305,165000,239712995,1345,1345,1345,1345,0
20240305,164900,239712995,1345,1345,1345,1345,0
20240305,164800,239712995,1345,1345,1345,1345,0
20240305,164700,239712995,1345,1345,1345,1345,0
20240305,164600,239712995,1345,1345,1345,1345,0
20240305,164500,239712995,1345,1345,1345,1345,0
20240305,164400,239712995,1345,1345,1345,1345,0
20240305,164300,239712995,1345,1345,1345,1345,0
20240305,164200,239712995,1345,1345,1345,1345,0
20240305,164100,239712995,1345,1345,1345,1345,0
20240305,164000,239712995,1345,1345,1345,1345,0
20240305,163900,239712995,1345,1345,1345,1345,0
20240305,163800,239712995,1345,1345,1345,1345,0
20240305,163700,239712995,1345,1345,1345,1345,0
20240305,163600,239712995,1345,1345,1345,1345,0
20240305,163500,239712995,1345,1345,1345,1345,0
20240305,163400,239712995,1345,1345,1345,1345,0
20240305,163300,239712995,1345,1345,1345,1345,0
20240305,163200,239712995,1345,1345,1345,1345,0
20240305,163100,239712995,1345,1345,1345,1345,2989
20240305,163000,239712995,1345,1345,1345,1345,0
20240305,162900,239712995,1345,1345,1345,1345,0
20240305,162800,239712995,1345,1345,1345,1345,0
20240305,162700,239712995,1345,1345,1345,1345,0
20240305,162600,239712995,1345,1345,1345,1345,0
20240305,162500,239712995,1345,1345,1345,1345,0
20240305,162400,239712995,1345,1345,1345,1345,0
20240305,162300,239712995,1345,1345,1345,1345,0
20240305,162200,239712995,1345,1345,1345,1345,0
20240305,162100,239712995,1345,1345,1345,1345,0
20240305,162000,239712995,1345,1345,1345,1345,0
20240305,161900,239712995,1345,1345,1345,1345,0
20240305,161800,239712995,1345,1345,1345,1345,0
20240305,161700,239712995,1345,1345,1345,1345,0
20240305,161600,239712995,1345,1345,1345,1345,0
20240305,161500,239712995,1345,1345,1345,1345,0
20240305,161400,239712995,1345,1345,1345,1345,0
20240305,161300,239712995,1345,1345,1345,1345,0
20240305,161200,239712995,1345,1345,1345,1345,0
20240305,161100,239712995,1345,1345,1345,1345,0
20240305,161000,239712995,1345,1345,1345,1345,0
20240305,160900,239712995,1345,1345,1345,1345,0
20240305,160800,239712995,1345,1345,1345,1345,0
20240305,160700,239712995,1345,1345,1345,1345,0
20240305,160600,239712995,1345,1345,1345,1345,0
20240305,160500,239712995,1345,1345,1345,1345,0
20240305,160400,239712995,1345,1345,1345,1345,0
20240305,160300,239712995,1345,1345,1345,1345,0
20240305,160200,239712995,1345,1345,1345,1345,0
20240305,160100,239712995,1345,1345,1345,1345,2989
20240305,160000,239712995,1345,1345,1345,1345,0
20240305,155900,239712995,1345,1345,1345,1345,0
20240305,155800,239712995,1345,1345,1345,1345,0
20240305,155700,239712995,1345,1345,1345,1345,0
20240305,155600,239712995,1345,1345,1345,1345,0
20240305,155500,239712995,1345,1345,1345,1345,0
20240305,155400,239712995,1345,1345,1345,1345,0
20240305,155300,239712995,1345,1345,1345,1345,0
20240305,155200,239712995,1345,1345,1345,1345,0
20240305,155100,239712995,1345,1345,1345,1345,0
20240305,155000,239712995,1345,1345,1345,1345,0
20240305,154900,239712995,1345,1345,1345,1345,0
20240305,154800,239712995,1345,1345,1345,1345,0
20240305,154700,239712995,1345,1345,1345,1345,0
20240305,154600,239712995,1345,1345,1345,1345,0
20240305,154500,239712995,1345,1345,1345,1345,0
20240305,154400,239712995,1345,1345,1345,1345,0
20240305,154300,239712995,1345,1345,1345,1345,0
20240305,154200,239712995,1345,1345,1345,1345,0
20240305,154100,239712995,1345,1345,1345,1345,0
20240305,154000,239712995,1345,1345,1345,1345,0
20240305,153900,239712995,1345,1345,1345,1345,0
20240305,153800,239712995,1345,1345,1345,1345,0
20240305,153700,239712995,1345,1345,1345,1345,0
20240305,153600,239712995,1345,1345,1345,1345,0
20240305,153500,239712995,1345,1345,1345,1345,0
20240305,153400,239712995,1345,1345,1345,1345,0
20240305,153300,239712995,1345,1345,1345,1345,0
20240305,153200,239712995,1345,1345,1345,1345,0
20240305,153100,239712995,1345,1345,1345,1345,2989
20240305,153000,239712995,1345,1345,1345,1345,2989
20240305,152900,235692790,1345,1345,1345,1345,0
20240305,152800,235692790,1345,1345,1345,1345,0
20240305,152700,235692790,1345,1345,1345,1345,0
20240305,152600,235692790,1345,1345,1345,1345,0
20240305,152500,235692790,1345,1345,1345,1345,0
20240305,152400,235692790,1345,1345,1345,1345,0
20240305,152300,235692790,1345,1345,1345,1345,0
20240305,152200,235692790,1345,1345,1345,1345,0
20240305,152100,235692790,1345,1345,1345,1345,0
20240305,152000,235692790,1345,1345,1345,1345,0
20240305,151900,235692790,1345,1345,1345,1345,0
20240305,151800,235692790,1345,1345,1345,1345,115
20240305,151700,235538115,1345,1346,1346,1345,1802
20240305,151600,233112625,1345,1345,1345,1345,423
20240305,151500,232543690,1345,1346,1346,1345,4230
20240305,151400,226852556,1350,1350,1350,1350,2
20240305,151300,226849856,1350,1350,1350,1350,8
20240305,151200,226839056,1347,1347,1347,1347,0
20240305,151100,226839056,1347,1347,1347,1347,0
20240305,151000,226839056,1347,1347,1347,1347,0
20240305,150900,226839056,1347,1347,1347,1347,1
20240305,150800,226837709,1350,1346,1350,1346,742
20240305,150700,225836013,1350,1350,1350,1350,0
20240305,150600,225836013,1350,1350,1350,1350,0
20240305,150500,225836013,1350,1350,1350,1350,0
20240305,150400,225836013,1350,1351,1351,1347,108
20240305,150300,225690506,1351,1346,1351,1346,2590
20240305,150200,222204346,1352,1352,1352,1352,0
20240305,150100,222204346,1352,1352,1352,1352,0
20240305,150000,222204346,1352,1352,1352,1352,0
20240305,145900,222204346,1352,1353,1353,1352,6
20240305,145800,222196229,1353,1347,1353,1347,160
20240305,145700,221980289,1347,1349,1349,1347,4564
20240305,145600,215829955,1353,1353,1353,1353,0
20240305,145500,215829955,1353,1353,1353,1353,0
20240305,145400,215829955,1353,1353,1353,1353,1
20240305,145300,215828602,1349,1349,1349,1349,4
20240305,145200,215823206,1353,1353,1353,1353,2
20240305,145100,215820500,1353,1349,1353,1349,456
20240305,145000,215205352,1353,1353,1353,1353,3
20240305,144900,215201293,1353,1353,1353,1353,7
20240305,144800,215191822,1349,1349,1349,1349,0
20240305,144700,215191822,1349,1349,1349,1349,0
20240305,144600,215191822,1349,1351,1351,1349,12497
20240305,144500,198331096,1351,1351,1351,1351,0
20240305,144400,198331096,1351,1351,1351,1351,600
20240305,144300,197520496,1353,1353,1353,1353,20
20240305,144200,197493436,1354,1354,1354,1354,2
20240305,144100,197490728,1354,1352,1354,1352,613
20240305,144000,196661936,1354,1354,1354,1354,0
20240305,143900,196661936,1354,1354,1354,1354,0
20240305,143800,196661936,1354,1354,1354,1354,5
20240305,143700,196655166,1354,1354,1354,1354,0
20240305,143600,196655166,1354,1354,1354,1354,1
20240305,143500,196653812,1354,1354,1354,1354,10
20240305,143400,196640272,1352,1352,1352,1352,874
20240305,143300,195458624,1354,1354,1354,1354,0
20240305,143200,195458624,1354,1354,1354,1354,0
20240305,143100,195458624,1354,1354,1354,1354,4
20240305,143000,195453208,1354,1354,1354,1354,3
20240305,142900,195449146,1354,1354,1354,1354,0
20240305,142800,195449146,1354,1354,1354,1354,0
20240305,142700,195449146,1354,1354,1354,1354,1
20240305,142600,195447792,1352,1352,1352,1352,0
20240305,142500,195447792,1352,1352,1352,1352,1
20240305,142400,195446440,1354,1354,1354,1354,0
20240305,142300,195446440,1354,1354,1354,1354,0
20240305,142200,195446440,1354,1354,1354,1354,15
20240305,142100,195426130,1356,1356,1356,1356,0
20240305,142000,195426130,1356,1354,1356,1354,351
20240305,141900,194950874,1357,1357,1357,1357,0
20240305,141800,194950874,1357,1357,1357,1357,0
20240305,141700,194950874,1357,1357,1357,1357,0
20240305,141600,194950874,1357,1357,1357,1357,1
20240305,141500,194949517,1357,1357,1357,1357,0
20240305,141400,194949517,1357,1357,1357,1357,0
20240305,141300,194949517,1357,1357,1357,1357,0
20240305,141200,194949517,1357,1354,1357,1354,92
20240305,141100,194824946,1357,1357,1357,1357,1
20240305,141000,194823589,1354,1354,1354,1354,14
20240305,140900,194804633,1354,1354,1354,1354,0
20240305,140800,194804633,1354,1354,1354,1354,0
20240305,140700,194804633,1354,1354,1354,1354,15
20240305,140600,194784323,1354,1354,1354,1354,1
20240305,140500,194782969,1357,1357,1357,1357,0
20240305,140400,194782969,1357,1357,1357,1357,0
20240305,140300,194782969,1357,1357,1357,1357,0
20240305,140200,194782969,1357,1357,1357,1357,0
20240305,140100,194782969,1357,1357,1357,1357,0
20240305,140000,194782969,1357,1357,1357,1357,0
20240305,135900,194782969,1357,1357,1357,1357,0
20240305,135800,194782969,1357,1357,1357,1357,0
20240305,135700,194782969,1357,1357,1357,1357,0
20240305,135600,194782969,1357,1357,1357,1357,0
20240305,135500,194782969,1357,1357,1357,1357,0
20240305,135400,194782969,1357,1357,1357,1357,11
20240305,135300,194768042,1357,1357,1357,1357,2
20240305,135200,194765328,1349,1349,1349,1349,0
20240305,135100,194765328,1349,1349,1349,1349,0
20240305,135000,194765328,1349,1349,1349,1349,92
20240305,134900,194641220,1357,1357,1357,1357,0
20240305,134800,194641220,1357,1357,1357,1357,4
20240305,134700,194635792,1357,1357,1357,1357,0
20240305,134600,194635792,1357,1357,1357,1357,0
20240305,134500,194635792,1357,1357,1357,1357,33
20240305,134400,194591011,1357,1357,1357,1357,0
20240305,134300,194591011,1357,1357,1357,1357,0
20240305,134200,194591011,1357,1357,1357,1357,4
20240305,134100,194585583,1357,1357,1357,1357,0
20240305,134000,194585583,1357,1357,1357,1357,1
20240305,133900,194584226,1356,1356,1356,1356,0
20240305,133800,194584226,1356,1356,1356,1356,9
20240305,133700,194572022,1356,1356,1356,1356,1
20240305,133600,194570666,1356,1348,1356,1348,21551
20240305,133500,165519757,1348,1348,1348,1347,151
20240305,133400,165316309,1348,1347,1349,1347,74
20240305,133300,165216541,1347,1349,1349,1347,153
20240305,133200,165010298,1350,1349,1350,1349,1093
20240305,133100,163535093,1349,1350,1350,1348,1500
20240305,133000,161511404,1350,1358,1358,1350,4
20240305,132900,161505980,1350,1350,1350,1350,1599
20240305,132800,159347330,1350,1350,1350,1350,0
20240305,132700,159347330,1350,1350,1350,1350,0
20240305,132600,159347330,1350,1350,1350,1350,5
20240305,132500,159340580,1350,1350,1350,1350,1
20240305,132400,159339230,1358,1358,1358,1358,3
20240305,132300,159335156,1352,1353,1353,1352,840
20240305,132200,158199475,1353,1353,1353,1353,3999
20240305,132100,152788828,1353,1353,1353,1353,0
20240305,132000,152788828,1353,1353,1353,1353,1
20240305,131900,152787475,1358,1358,1358,1358,0
20240305,131800,152787475,1358,1358,1358,1358,3
20240305,131700,152783401,1352,1352,1352,1352,215
20240305,131600,152492721,1352,1352,1352,1352,0
20240305,131500,152492721,1352,1352,1352,1352,0
20240305,131400,152492721,1352,1352,1352,1352,1
20240305,131300,152491369,1358,1352,1358,1352,2
20240305,131200,152488659,1352,1352,1358,1352,5
20240305,131100,152481881,1358,1352,1358,1352,2
20240305,131000,152479171,1352,1352,1352,1352,1
20240305,130900,152477819,1358,1352,1358,1352,203
20240305,130800,152202157,1358,1353,1358,1353,434
20240305,130700,151614950,1353,1353,1353,1353,721
20240305,130600,150639437,1358,1358,1358,1358,25
20240305,130500,150605487,1353,1353,1353,1353,2
20240305,130400,150602781,1353,1353,1353,1353,1
20240305,130300,150601428,1359,1359,1359,1359,43
20240305,130200,150542991,1353,1353,1353,1353,20
20240305,130100,150515931,1353,1353,1353,1353,1
20240305,130000,150514578,1359,1359,1359,1359,3
20240305,125900,150510501,1353,1353,1353,1353,1
20240305,125800,150509148,1359,1359,1359,1359,8
20240305,125700,150498276,1359,1353,1359,1352,7003
20240305,125600,141029993,1353,1353,1353,1353,0
20240305,125500,141029993,1353,1353,1353,1353,0
20240305,125400,141029993,1353,1359,1359,1353,3
20240305,125300,141025922,1353,1353,1353,1353,0
20240305,125200,141025922,1353,1353,1353,1353,3
20240305,125100,141021863,1352,1352,1352,1352,0
20240305,125000,141021863,1352,1352,1352,1352,0
20240305,124900,141021863,1352,1352,1352,1352,57
20240305,124800,140944799,1352,1359,1359,1352,4
20240305,124700,140939376,1359,1359,1359,1359,0
20240305,124600,140939376,1359,1359,1359,1359,0
20240305,124500,140939376,1359,1359,1359,1359,0
20240305,124400,140939376,1359,1359,1359,1359,0
20240305,124300,140939376,1359,1359,1359,1359,0
20240305,124200,140939376,1359,1359,1359,1359,2
20240305,124100,140936658,1359,1359,1359,1359,1
20240305,124000,140935299,1352,1352,1352,1352,0
20240305,123900,140935299,1352,1352,1352,1352,0
20240305,123800,140935299,1352,1352,1352,1352,0
20240305,123700,140935299,1352,1352,1352,1352,0
20240305,123600,140935299,1352,1360,1360,1352,4
20240305,123500,140929875,1352,1352,1360,1352,1002
20240305,123400,139567812,1359,1359,1359,1359,0
20240305,123300,139567812,1359,1356,1359,1352,119
20240305,123200,139406766,1356,1356,1356,1356,5
20240305,123100,139399986,1356,1356,1356,1356,4
20240305,123000,139394562,1356,1356,1356,1356,3
20240305,122900,139390494,1352,1352,1352,1352,38
20240305,122800,139339118,1352,1352,1352,1352,5708
20240305,122700,131621902,1350,1350,1350,1350,2322
20240305,122600,128487202,1345,1345,1345,1345,1
20240305,122500,128485857,1350,1350,1350,1350,0
20240305,122400,128485857,1350,1350,1350,1350,2
20240305,122300,128483157,1351,1351,1351,1351,0
20240305,122200,128483157,1351,1351,1351,1351,3
20240305,122100,128479104,1351,1351,1351,1345,6
20240305,122000,128471004,1351,1351,1351,1351,3
20240305,121900,128466951,1351,1351,1351,1351,1
20240305,121800,128465600,1346,1347,1347,1346,471
20240305,121700,127831399,1351,1351,1351,1351,0
20240305,121600,127831399,1351,1351,1351,1351,500
20240305,121500,127155899,1351,1351,1351,1348,4
20240305,121400,127150498,1351,1351,1351,1351,6
20240305,121300,127142392,1351,1346,1351,1345,5034
20240305,121200,120371438,1352,1352,1352,1352,3
20240305,121100,120367382,1352,1352,1352,1352,1
20240305,121000,120366030,1352,1352,1352,1352,1
20240305,120900,120364678,1346,1346,1346,1346,0
20240305,120800,120364678,1346,1352,1352,1346,1457
20240305,120700,118401832,1352,1352,1352,1352,0
20240305,120600,118401832,1352,1352,1352,1352,2
20240305,120500,118399128,1352,1352,1352,1352,9
20240305,120400,118386960,1352,1353,1353,1348,6639
20240305,120300,109422320,1353,1353,1353,1353,557
20240305,120200,108668699,1353,1353,1359,1353,3
20240305,120100,108664634,1359,1359,1359,1359,1
20240305,120000,108663275,1352,1359,1359,1352,3
20240305,115900,108659205,1352,1352,1352,1352,1
20240305,115800,108657853,1359,1359,1359,1359,100
20240305,115700,108521953,1359,1359,1359,1359,0
20240305,115600,108521953,1359,1359,1359,1359,0
20240305,115500,108521953,1359,1359,1359,1359,0
20240305,115400,108521953,1359,1359,1359,1359,2
20240305,115300,108519235,1359,1359,1359,1359,0
20240305,115200,108519235,1359,1359,1359,1359,0
20240305,115100,108519235,1359,1359,1359,1359,0
20240305,115000,108519235,1359,1352,1359,1352,216
20240305,114900,108227196,1360,1360,1360,1360,0
20240305,114800,108227196,1360,1360,1360,1360,2
20240305,114700,108224476,1360,1360,1360,1360,0
20240305,114600,108224476,1360,1360,1360,1360,0
20240305,114500,108224476,1360,1360,1360,1360,0
20240305,114400,108224476,1360,1360,1360,1360,0
20240305,114300,108224476,1360,1360,1360,1360,0
20240305,114200,108224476,1360,1354,1360,1352,927
20240305,114100,106970406,1360,1359,1360,1359,736
20240305,114000,105970181,1359,1359,1359,1359,1
20240305,113900,105968822,1355,1359,1359,1355,64
20240305,113800,105882062,1359,1359,1359,1359,0
20240305,113700,105882062,1359,1359,1359,1359,8
20240305,113600,105871190,1359,1359,1359,1359,2
20240305,113500,105868472,1361,1361,1361,1361,1
20240305,113400,105867111,1361,1361,1361,1361,1
20240305,113300,105865750,1354,1356,1361,1354,2923
20240305,113200,101904556,1361,1361,1361,1361,0
20240305,113100,101904556,1361,1357,1361,1357,51
20240305,113000,101835345,1358,1361,1361,1358,202
20240305,112900,101560723,1362,1362,1362,1362,0
20240305,112800,101560723,1362,1362,1362,1362,0
20240305,112700,101560723,1362,1362,1362,1362,50
20240305,112600,101492623,1362,1362,1362,1362,2
20240305,112500,101489899,1362,1362,1362,1362,379
20240305,112400,100973701,1356,1356,1362,1356,1081
20240305,112300,99507853,1357,1357,1357,1357,6
20240305,112200,99499711,1363,1363,1363,1363,0
20240305,112100,99499711,1363,1357,1363,1357,4
20240305,112000,99494271,1356,1356,1356,1356,200
20240305,111900,99223071,1356,1356,1356,1356,0
20240305,111800,99223071,1356,1363,1363,1356,8
20240305,111700,99212209,1363,1363,1363,1363,0
20240305,111600,99212209,1363,1361,1363,1357,5501
20240305,111500,91738261,1363,1363,1363,1363,0
20240305,111400,91738261,1363,1363,1363,1363,0
20240305,111300,91738261,1363,1363,1363,1363,0
20240305,111200,91738261,1363,1363,1363,1363,2
20240305,111100,91735535,1363,1363,1363,1363,15
20240305,111000,91715090,1363,1363,1363,1363,0
20240305,110900,91715090,1363,1363,1363,1363,0
20240305,110800,91715090,1363,1363,1363,1363,0
20240305,110700,91715090,1363,1363,1363,1363,0
20240305,110600,91715090,1363,1363,1363,1363,2
20240305,110500,91712364,1363,1363,1363,1363,0
20240305,110400,91712364,1363,1363,1363,1363,1
20240305,110300,91711001,1361,1361,1361,1361,1
20240305,110200,91709640,1363,1363,1363,1363,0
20240305,110100,91709640,1363,1363,1363,1363,0
20240305,110000,91709640,1363,1363,1363,1363,2
20240305,105900,91706914,1363,1360,1363,1360,2
20240305,105800,91704191,1363,1362,1363,1360,148
20240305,105700,91502897,1362,1360,1362,1360,688
20240305,105600,90567205,1360,1360,1360,1360,0
20240305,105500,90567205,1360,1360,1360,1360,10
20240305,105400,90553605,1360,1358,1360,1358,101
20240305,105300,90416445,1359,1359,1359,1359,491
20240305,105200,89749176,1362,1362,1362,1362,0
20240305,105100,89749176,1362,1362,1362,1362,0
20240305,105000,89749176,1362,1362,1362,1362,1
20240305,104900,89747814,1359,1359,1359,1359,90
20240305,104800,89625504,1362,1362,1362,1362,1
20240305,104700,89624142,1360,1360,1360,1360,0
20240305,104600,89624142,1360,1362,1362,1360,280
20240305,104500,89243282,1363,1363,1363,1363,0
20240305,104400,89243282,1363,1363,1363,1363,0
20240305,104300,89243282,1363,1363,1363,1363,8
20240305,104200,89232378,1364,1364,1364,1364,1
20240305,104100,89231014,1363,1363,1363,1363,45
20240305,104000,89169679,1363,1363,1363,1363,0
20240305,103900,89169679,1363,1360,1363,1358,509
20240305,103800,88478173,1364,1364,1364,1364,0
20240305,103700,88478173,1364,1364,1364,1364,0
20240305,103600,88478173,1364,1364,1364,1364,0
20240305,103500,88478173,1364,1364,1364,1364,0
20240305,103400,88478173,1364,1364,1364,1364,0
20240305,103300,88478173,1364,1364,1364,1364,0
20240305,103200,88478173,1364,1364,1364,1364,0
20240305,103100,88478173,1364,1364,1364,1364,9
20240305,103000,88465897,1360,1364,1364,1360,148
20240305,102900,88264593,1364,1361,1364,1361,574
20240305,102800,87483176,1361,1361,1361,1361,734
20240305,102700,86484202,1361,1361,1361,1358,105
20240305,102600,86341600,1361,1361,1361,1360,64
20240305,102500,86254546,1361,1361,1361,1361,1
20240305,102400,86253185,1361,1358,1361,1358,627
20240305,102300,85401716,1360,1360,1360,1360,0
20240305,102200,85401716,1360,1360,1360,1360,0
20240305,102100,85401716,1360,1360,1360,1360,0
20240305,102000,85401716,1360,1360,1360,1360,2
20240305,101900,85398996,1360,1361,1361,1360,9
20240305,101800,85386754,1359,1359,1359,1359,0
20240305,101700,85386754,1359,1359,1359,1359,0
20240305,101600,85386754,1359,1359,1359,1359,0
20240305,101500,85386754,1359,1361,1361,1359,923
20240305,101400,84131833,1361,1361,1361,1361,52
20240305,101300,84061061,1361,1361,1361,1361,0
20240305,101200,84061061,1361,1361,1361,1361,0
20240305,101100,84061061,1361,1361,1361,1361,0
20240305,101000,84061061,1361,1361,1361,1361,46
20240305,100900,83998455,1360,1360,1360,1360,8
20240305,100800,83987575,1360,1360,1360,1360,2
20240305,100700,83984855,1360,1360,1360,1360,1
20240305,100600,83983495,1359,1359,1359,1359,0
20240305,100500,83983495,1359,1359,1359,1359,2
20240305,100400,83980777,1359,1359,1359,1359,0
20240305,100300,83980777,1359,1359,1359,1359,5
20240305,100200,83973982,1358,1363,1363,1358,503
20240305,100100,83290683,1359,1360,1360,1359,2002
20240305,100000,80569955,1360,1363,1363,1360,3683
20240305,095900,75558796,1363,1363,1363,1363,58
20240305,095800,75479742,1364,1364,1364,1364,0
20240305,095700,75479742,1364,1364,1364,1364,0
20240305,095600,75479742,1364,1364,1364,1364,0
20240305,095500,75479742,1364,1364,1364,1364,1
20240305,095400,75478378,1361,1361,1361,1361,3
20240305,095300,75474295,1361,1361,1361,1361,5
20240305,095200,75467490,1364,1361,1364,1361,62
20240305,095100,75383105,1364,1361,1364,1360,108
20240305,095000,75236174,1364,1363,1364,1363,14
20240305,094900,75217091,1365,1365,1365,1365,0
20240305,094800,75217091,1365,1361,1365,1360,214
20240305,094700,74925968,1362,1362,1365,1362,74
20240305,094600,74825177,1365,1365,1365,1365,11
20240305,094500,74810162,1365,1365,1365,1365,371
20240305,094400,74303747,1365,1365,1365,1365,3198
20240305,094300,69938477,1361,1361,1361,1360,326
20240305,094200,69495099,1360,1360,1360,1360,0
20240305,094100,69495099,1360,1365,1365,1360,98
20240305,094000,69361444,1360,1361,1365,1360,760
20240305,093900,68327570,1365,1365,1365,1361,444
20240305,093800,67723222,1361,1365,1365,1361,1579
20240305,093700,65574159,1365,1365,1365,1365,7
20240305,093600,65564604,1365,1365,1365,1361,83
20240305,093500,65451617,1362,1363,1363,1362,13004
20240305,093400,47728520,1366,1364,1366,1364,206
20240305,093300,47447530,1364,1364,1364,1364,597
20240305,093200,46633222,1364,1365,1365,1364,2002
20240305,093100,43902492,1365,1365,1365,1365,848
20240305,093000,42744972,1365,1365,1365,1365,151
20240305,092900,42538857,1371,1371,1371,1371,0
20240305,092800,42538857,1371,1371,1371,1371,0
20240305,092700,42538857,1371,1365,1371,1364,4521
20240305,092600,36372107,1371,1371,1371,1371,0
20240305,092500,36372107,1371,1371,1371,1371,0
20240305,092400,36372107,1371,1371,1371,1371,10
20240305,092300,36358397,1371,1369,1371,1364,6943
20240305,092200,26886033,1371,1365,1371,1365,286
20240305,092100,26495637,1371,1371,1371,1371,0
20240305,092000,26495637,1371,1365,1371,1365,326
20240305,091900,26050641,1371,1371,1371,1371,56
20240305,091800,25973865,1371,1371,1371,1371,9
20240305,091700,25961526,1371,1366,1375,1364,5242
20240305,091600,18806791,1377,1365,1377,1364,157
20240305,091500,18592506,1365,1364,1380,1364,227
20240305,091400,18282600,1365,1367,1367,1365,782
20240305,091300,17214322,1380,1381,1381,1368,312
20240305,091200,16787160,1378,1375,1378,1370,1470
20240305,091100,14769717,1365,1376,1376,1365,3032
20240305,091000,10622498,1385,1376,1385,1376,4
20240305,090900,10616985,1376,1376,1376,1376,43
20240305,090800,10557817,1372,1372,1372,1372,17
20240305,090700,10534493,1372,1374,1376,1372,751
20240305,090600,9502243,1373,1375,1375,1373,1554
20240305,090500,7365738,1376,1385,1385,1376,840
20240305,090400,6208539,1385,1385,1385,1385,0
20240305,090300,6208539,1385,1385,1385,1385,57
20240305,090200,6129594,1385,1385,1385,1385,0
20240305,090100,6129594,1385,1378,1385,1378,2578
20240305,090000,2561688,1379,1384,1384,1379,1851