KissMeData/044480/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192600,89349228,1002,1002,1002,1002,6052
20240307,192500,89349228,1002,1002,1002,1002,0
20240307,192400,89349228,1002,1002,1002,1002,0
20240307,192300,89349228,1002,1002,1002,1002,0
20240307,192200,89349228,1002,1002,1002,1002,0
20240307,192100,89349228,1002,1002,1002,1002,0
20240307,192000,89349228,1002,1002,1002,1002,0
20240307,191900,89349228,1002,1002,1002,1002,0
20240307,191800,89349228,1002,1002,1002,1002,0
20240307,191700,89349228,1002,1002,1002,1002,0
20240307,191600,89349228,1002,1002,1002,1002,0
20240307,191500,89349228,1002,1002,1002,1002,0
20240307,191400,89349228,1002,1002,1002,1002,0
20240307,191300,89349228,1002,1002,1002,1002,0
20240307,191200,89349228,1002,1002,1002,1002,0
20240307,191100,89349228,1002,1002,1002,1002,0
20240307,191000,89349228,1002,1002,1002,1002,0
20240307,190900,89349228,1002,1002,1002,1002,0
20240307,190800,89349228,1002,1002,1002,1002,0
20240307,190700,89349228,1002,1002,1002,1002,0
20240307,190600,89349228,1002,1002,1002,1002,0
20240307,190500,89349228,1002,1002,1002,1002,0
20240307,190400,89349228,1002,1002,1002,1002,0
20240307,190300,89349228,1002,1002,1002,1002,0
20240307,190200,89349228,1002,1002,1002,1002,0
20240307,190100,89349228,1002,1002,1002,1002,0
20240307,190000,89349228,1002,1002,1002,1002,0
20240307,185900,89349228,1002,1002,1002,1002,0
20240307,185800,89349228,1002,1002,1002,1002,0
20240307,185700,89349228,1002,1002,1002,1002,0
20240307,185600,89349228,1002,1002,1002,1002,6052
20240307,185500,89349228,1002,1002,1002,1002,0
20240307,185400,89349228,1002,1002,1002,1002,0
20240307,185300,89349228,1002,1002,1002,1002,0
20240307,185200,89349228,1002,1002,1002,1002,0
20240307,185100,89349228,1002,1002,1002,1002,0
20240307,185000,89349228,1002,1002,1002,1002,0
20240307,184900,89349228,1002,1002,1002,1002,0
20240307,184800,89349228,1002,1002,1002,1002,0
20240307,184700,89349228,1002,1002,1002,1002,0
20240307,184600,89349228,1002,1002,1002,1002,0
20240307,184500,89349228,1002,1002,1002,1002,0
20240307,184400,89349228,1002,1002,1002,1002,0
20240307,184300,89349228,1002,1002,1002,1002,0
20240307,184200,89349228,1002,1002,1002,1002,0
20240307,184100,89349228,1002,1002,1002,1002,0
20240307,184000,89349228,1002,1002,1002,1002,0
20240307,183900,89349228,1002,1002,1002,1002,0
20240307,183800,89349228,1002,1002,1002,1002,0
20240307,183700,89349228,1002,1002,1002,1002,0
20240307,183600,89349228,1002,1002,1002,1002,0
20240307,183500,89349228,1002,1002,1002,1002,0
20240307,183400,89349228,1002,1002,1002,1002,0
20240307,183300,89349228,1002,1002,1002,1002,0
20240307,183200,89349228,1002,1002,1002,1002,0
20240307,183100,89349228,1002,1002,1002,1002,0
20240307,183000,89349228,1002,1002,1002,1002,0
20240307,182900,89349228,1002,1002,1002,1002,0
20240307,182800,89349228,1002,1002,1002,1002,0
20240307,182700,89349228,1002,1002,1002,1002,0
20240307,182600,89349228,1002,1002,1002,1002,6052
20240307,182500,89349228,1002,1002,1002,1002,0
20240307,182400,89349228,1002,1002,1002,1002,0
20240307,182300,89349228,1002,1002,1002,1002,0
20240307,182200,89349228,1002,1002,1002,1002,0
20240307,182100,89349228,1002,1002,1002,1002,0
20240307,182000,89349228,1002,1002,1002,1002,0
20240307,181900,89349228,1002,1002,1002,1002,0
20240307,181800,89349228,1002,1002,1002,1002,0
20240307,181700,89349228,1002,1002,1002,1002,0
20240307,181600,89349228,1002,1002,1002,1002,0
20240307,181500,89349228,1002,1002,1002,1002,0
20240307,181400,89349228,1002,1002,1002,1002,0
20240307,181300,89349228,1002,1002,1002,1002,0
20240307,181200,89349228,1002,1002,1002,1002,0
20240307,181100,89349228,1002,1002,1002,1002,0
20240307,181000,89349228,1002,1002,1002,1002,0
20240307,180900,89349228,1002,1002,1002,1002,0
20240307,180800,89349228,1002,1002,1002,1002,0
20240307,180700,89349228,1002,1002,1002,1002,0
20240307,180600,89349228,1002,1002,1002,1002,0
20240307,180500,89349228,1002,1002,1002,1002,0
20240307,180400,89349228,1002,1002,1002,1002,0
20240307,180300,89349228,1002,1002,1002,1002,0
20240307,180200,89349228,1002,1002,1002,1002,0
20240307,180100,89349228,1002,1002,1002,1002,0
20240307,180000,89349228,1002,1002,1002,1002,0
20240307,175900,89349228,1002,1002,1002,1002,0
20240307,175800,89349228,1002,1002,1002,1002,0
20240307,175700,89349228,1002,1002,1002,1002,0
20240307,175600,89349228,1002,1002,1002,1002,6052
20240307,175500,89349228,1002,1002,1002,1002,0
20240307,175400,89349228,1002,1002,1002,1002,0
20240307,175300,89349228,1002,1002,1002,1002,0
20240307,175200,89349228,1002,1002,1002,1002,0
20240307,175100,89349228,1002,1002,1002,1002,0
20240307,175000,89349228,1002,1002,1002,1002,0
20240307,174900,89349228,1002,1002,1002,1002,0
20240307,174800,89349228,1002,1002,1002,1002,0
20240307,174700,89349228,1002,1002,1002,1002,0
20240307,174600,89349228,1002,1002,1002,1002,0
20240307,174500,89349228,1002,1002,1002,1002,0
20240307,174400,89349228,1002,1002,1002,1002,0
20240307,174300,89349228,1002,1002,1002,1002,0
20240307,174200,89349228,1002,1002,1002,1002,0
20240307,174100,89349228,1002,1002,1002,1002,0
20240307,174000,89349228,1002,1002,1002,1002,0
20240307,173900,89349228,1002,1002,1002,1002,0
20240307,173800,89349228,1002,1002,1002,1002,0
20240307,173700,89349228,1002,1002,1002,1002,0
20240307,173600,89349228,1002,1002,1002,1002,0
20240307,173500,89349228,1002,1002,1002,1002,0
20240307,173400,89349228,1002,1002,1002,1002,0
20240307,173300,89349228,1002,1002,1002,1002,0
20240307,173200,89349228,1002,1002,1002,1002,0
20240307,173100,89349228,1002,1002,1002,1002,0
20240307,173000,89349228,1002,1002,1002,1002,0
20240307,172900,89349228,1002,1002,1002,1002,0
20240307,172800,89349228,1002,1002,1002,1002,0
20240307,172700,89349228,1002,1002,1002,1002,0
20240307,172600,89349228,1002,1002,1002,1002,6052
20240307,172500,89349228,1002,1002,1002,1002,0
20240307,172400,89349228,1002,1002,1002,1002,0
20240307,172300,89349228,1002,1002,1002,1002,0
20240307,172200,89349228,1002,1002,1002,1002,0
20240307,172100,89349228,1002,1002,1002,1002,0
20240307,172000,89349228,1002,1002,1002,1002,0
20240307,171900,89349228,1002,1002,1002,1002,0
20240307,171800,89349228,1002,1002,1002,1002,0
20240307,171700,89349228,1002,1002,1002,1002,0
20240307,171600,89349228,1002,1002,1002,1002,0
20240307,171500,89349228,1002,1002,1002,1002,0
20240307,171400,89349228,1002,1002,1002,1002,0
20240307,171300,89349228,1002,1002,1002,1002,0
20240307,171200,89349228,1002,1002,1002,1002,0
20240307,171100,89349228,1002,1002,1002,1002,0
20240307,171000,89349228,1002,1002,1002,1002,0
20240307,170900,89349228,1002,1002,1002,1002,0
20240307,170800,89349228,1002,1002,1002,1002,0
20240307,170700,89349228,1002,1002,1002,1002,0
20240307,170600,89349228,1002,1002,1002,1002,0
20240307,170500,89349228,1002,1002,1002,1002,0
20240307,170400,89349228,1002,1002,1002,1002,0
20240307,170300,89349228,1002,1002,1002,1002,0
20240307,170200,89349228,1002,1002,1002,1002,0
20240307,170100,89349228,1002,1002,1002,1002,0
20240307,170000,89349228,1002,1002,1002,1002,0
20240307,165900,89349228,1002,1002,1002,1002,0
20240307,165800,89349228,1002,1002,1002,1002,0
20240307,165700,89349228,1002,1002,1002,1002,0
20240307,165600,89349228,1002,1002,1002,1002,6052
20240307,165500,89349228,1002,1002,1002,1002,0
20240307,165400,89349228,1002,1002,1002,1002,0
20240307,165300,89349228,1002,1002,1002,1002,0
20240307,165200,89349228,1002,1002,1002,1002,0
20240307,165100,89349228,1002,1002,1002,1002,0
20240307,165000,89349228,1002,1002,1002,1002,0
20240307,164900,89349228,1002,1002,1002,1002,0
20240307,164800,89349228,1002,1002,1002,1002,0
20240307,164700,89349228,1002,1002,1002,1002,0
20240307,164600,89349228,1002,1002,1002,1002,0
20240307,164500,89349228,1002,1002,1002,1002,0
20240307,164400,89349228,1002,1002,1002,1002,0
20240307,164300,89349228,1002,1002,1002,1002,0
20240307,164200,89349228,1002,1002,1002,1002,0
20240307,164100,89349228,1002,1002,1002,1002,0
20240307,164000,89349228,1002,1002,1002,1002,0
20240307,163900,89349228,1002,1002,1002,1002,0
20240307,163800,89349228,1002,1002,1002,1002,0
20240307,163700,89349228,1002,1002,1002,1002,0
20240307,163600,89349228,1002,1002,1002,1002,0
20240307,163500,89349228,1002,1002,1002,1002,0
20240307,163400,89349228,1002,1002,1002,1002,0
20240307,163300,89349228,1002,1002,1002,1002,0
20240307,163200,89349228,1002,1002,1002,1002,0
20240307,163100,89349228,1002,1002,1002,1002,0
20240307,163000,89349228,1002,1002,1002,1002,0
20240307,162900,89349228,1002,1002,1002,1002,0
20240307,162800,89349228,1002,1002,1002,1002,0
20240307,162700,89349228,1002,1002,1002,1002,0
20240307,162600,89349228,1002,1002,1002,1002,6052
20240307,162500,89349228,1002,1002,1002,1002,0
20240307,162400,89349228,1002,1002,1002,1002,0
20240307,162300,89349228,1002,1002,1002,1002,0
20240307,162200,89349228,1002,1002,1002,1002,0
20240307,162100,89349228,1002,1002,1002,1002,0
20240307,162000,89349228,1002,1002,1002,1002,0
20240307,161900,89349228,1002,1002,1002,1002,0
20240307,161800,89349228,1002,1002,1002,1002,0
20240307,161700,89349228,1002,1002,1002,1002,0
20240307,161600,89349228,1002,1002,1002,1002,0
20240307,161500,89349228,1002,1002,1002,1002,0
20240307,161400,89349228,1002,1002,1002,1002,0
20240307,161300,89349228,1002,1002,1002,1002,0
20240307,161200,89349228,1002,1002,1002,1002,0
20240307,161100,89349228,1002,1002,1002,1002,0
20240307,161000,89349228,1002,1002,1002,1002,0
20240307,160900,89349228,1002,1002,1002,1002,0
20240307,160800,89349228,1002,1002,1002,1002,0
20240307,160700,89349228,1002,1002,1002,1002,0
20240307,160600,89349228,1002,1002,1002,1002,0
20240307,160500,89349228,1002,1002,1002,1002,0
20240307,160400,89349228,1002,1002,1002,1002,0
20240307,160300,89349228,1002,1002,1002,1002,0
20240307,160200,89349228,1002,1002,1002,1002,0
20240307,160100,89349228,1002,1002,1002,1002,0
20240307,160000,89349228,1002,1002,1002,1002,0
20240307,155900,89349228,1002,1002,1002,1002,0
20240307,155800,89349228,1002,1002,1002,1002,0
20240307,155700,89349228,1002,1002,1002,1002,0
20240307,155600,89349228,1002,1002,1002,1002,6052
20240307,155500,89349228,1002,1002,1002,1002,0
20240307,155400,89349228,1002,1002,1002,1002,0
20240307,155300,89349228,1002,1002,1002,1002,0
20240307,155200,89349228,1002,1002,1002,1002,0
20240307,155100,89349228,1002,1002,1002,1002,0
20240307,155000,89349228,1002,1002,1002,1002,0
20240307,154900,89349228,1002,1002,1002,1002,0
20240307,154800,89349228,1002,1002,1002,1002,0
20240307,154700,89349228,1002,1002,1002,1002,0
20240307,154600,89349228,1002,1002,1002,1002,0
20240307,154500,89349228,1002,1002,1002,1002,0
20240307,154400,89349228,1002,1002,1002,1002,0
20240307,154300,89349228,1002,1002,1002,1002,0
20240307,154200,89349228,1002,1002,1002,1002,0
20240307,154100,89349228,1002,1002,1002,1002,0
20240307,154000,89349228,1002,1002,1002,1002,0
20240307,153900,89349228,1002,1002,1002,1002,0
20240307,153800,89349228,1002,1002,1002,1002,0
20240307,153700,89349228,1002,1002,1002,1002,0
20240307,153600,89349228,1002,1002,1002,1002,0
20240307,153500,89349228,1002,1002,1002,1002,0
20240307,153400,89349228,1002,1002,1002,1002,0
20240307,153300,89349228,1002,1002,1002,1002,0
20240307,153200,89349228,1002,1002,1002,1002,0
20240307,153100,89349228,1002,1002,1002,1002,0
20240307,153000,89349228,1002,1002,1002,1002,6052
20240307,152900,83285124,1002,1002,1002,1002,0
20240307,152800,83285124,1002,1002,1002,1002,0
20240307,152700,83285124,1002,1002,1002,1002,0
20240307,152600,83285124,1002,1002,1002,1002,0
20240307,152500,83285124,1002,1002,1002,1002,0
20240307,152400,83285124,1002,1002,1002,1002,0
20240307,152300,83285124,1002,1002,1002,1002,0
20240307,152200,83285124,1002,1002,1002,1002,0
20240307,152100,83285124,1002,1002,1002,1002,0
20240307,152000,83285124,1002,1002,1002,1002,0
20240307,151900,83285124,1002,1002,1002,1002,0
20240307,151800,83285124,1002,1002,1002,1002,0
20240307,151700,83285124,1002,1001,1002,1001,20
20240307,151600,83265103,1002,1002,1002,1002,0
20240307,151500,83265103,1002,1002,1002,1002,0
20240307,151400,83265103,1002,1001,1002,1001,1014
20240307,151300,82249135,1002,1002,1002,1002,0
20240307,151200,82249135,1002,1002,1002,1002,0
20240307,151100,82249135,1002,1002,1002,1002,0
20240307,151000,82249135,1002,1002,1002,1002,0
20240307,150900,82249135,1002,1002,1002,1002,0
20240307,150800,82249135,1002,1002,1002,1002,0
20240307,150700,82249135,1002,1002,1002,1002,0
20240307,150600,82249135,1002,1002,1002,1002,0
20240307,150500,82249135,1002,999,1002,999,500
20240307,150400,81748312,1001,1000,1001,1000,3
20240307,150300,81745311,1002,998,1002,998,1000
20240307,150200,80744469,1000,999,1000,999,700
20240307,150100,80045020,999,999,999,999,0
20240307,150000,80045020,999,999,999,999,0
20240307,145900,80045020,999,999,999,999,1
20240307,145800,80044021,990,990,990,990,0
20240307,145700,80044021,990,990,990,990,0
20240307,145600,80044021,990,990,990,990,0
20240307,145500,80044021,990,990,990,990,1
20240307,145400,80043031,998,998,998,998,0
20240307,145300,80043031,998,998,998,998,0
20240307,145200,80043031,998,992,998,992,4
20240307,145100,80039051,983,999,1000,983,48
20240307,145000,79991143,998,998,998,998,0
20240307,144900,79991143,998,998,998,998,0
20240307,144800,79991143,998,998,998,998,0
20240307,144700,79991143,998,990,998,990,5
20240307,144600,79986173,979,993,993,979,22
20240307,144500,79964477,1000,1000,1000,1000,0
20240307,144400,79964477,1000,1000,1000,1000,0
20240307,144300,79964477,1000,1000,1000,1000,0
20240307,144200,79964477,1000,1000,1000,1000,0
20240307,144100,79964477,1000,999,1000,993,714
20240307,144000,79255269,999,999,999,999,0
20240307,143900,79255269,999,999,999,999,0
20240307,143800,79255269,999,999,999,999,0
20240307,143700,79255269,999,993,999,993,64
20240307,143600,79191693,1000,1000,1000,1000,0
20240307,143500,79191693,1000,1000,1000,1000,0
20240307,143400,79191693,1000,1000,1000,1000,0
20240307,143300,79191693,1000,1000,1000,1000,0
20240307,143200,79191693,1000,1000,1000,1000,0
20240307,143100,79191693,1000,998,1000,998,1000
20240307,143000,78191869,993,993,993,993,0
20240307,142900,78191869,993,993,993,993,152
20240307,142800,78040933,1000,1000,1000,1000,0
20240307,142700,78040933,1000,1000,1000,1000,0
20240307,142600,78040933,1000,1000,1000,1000,0
20240307,142500,78040933,1000,1000,1000,1000,0
20240307,142400,78040933,1000,1000,1000,1000,0
20240307,142300,78040933,1000,1000,1000,1000,0
20240307,142200,78040933,1000,996,1000,996,2150
20240307,142100,75891116,994,983,994,983,2302
20240307,142000,73625193,983,983,983,978,391
20240307,141900,73242247,983,990,990,983,1985
20240307,141800,71286143,990,991,991,990,207
20240307,141700,71081113,991,991,991,991,0
20240307,141600,71081113,991,991,991,991,0
20240307,141500,71081113,991,991,991,991,0
20240307,141400,71081113,991,990,991,990,1101
20240307,141300,69991122,990,990,990,990,0
20240307,141200,69991122,990,990,990,990,0
20240307,141100,69991122,990,990,990,990,0
20240307,141000,69991122,990,990,990,990,3
20240307,140900,69988152,990,990,990,990,0
20240307,140800,69988152,990,990,990,990,0
20240307,140700,69988152,990,990,990,990,0
20240307,140600,69988152,990,990,990,990,0
20240307,140500,69988152,990,990,990,990,2
20240307,140400,69986172,991,991,991,991,0
20240307,140300,69986172,991,986,991,986,57
20240307,140200,69929965,986,986,986,986,102
20240307,140100,69829393,986,986,986,986,0
20240307,140000,69829393,986,986,986,986,22
20240307,135900,69807701,986,990,990,986,2000
20240307,135800,67835661,990,990,990,990,0
20240307,135700,67835661,990,990,990,990,0
20240307,135600,67835661,990,990,990,990,0
20240307,135500,67835661,990,990,990,990,0
20240307,135400,67835661,990,990,990,990,0
20240307,135300,67835661,990,990,990,990,0
20240307,135200,67835661,990,990,990,990,0
20240307,135100,67835661,990,990,990,990,0
20240307,135000,67835661,990,990,990,990,0
20240307,134900,67835661,990,990,990,990,0
20240307,134800,67835661,990,990,990,990,0
20240307,134700,67835661,990,990,990,990,1
20240307,134600,67834671,993,993,993,993,0
20240307,134500,67834671,993,990,993,989,204
20240307,134400,67632451,985,985,985,985,0
20240307,134300,67632451,985,985,985,985,1
20240307,134200,67631466,985,986,986,984,184
20240307,134100,67450222,986,987,987,986,104
20240307,134000,67347577,993,993,993,993,0
20240307,133900,67347577,993,993,993,993,0
20240307,133800,67347577,993,993,993,993,0
20240307,133700,67347577,993,993,993,993,0
20240307,133600,67347577,993,993,993,993,0
20240307,133500,67347577,993,993,993,993,0
20240307,133400,67347577,993,993,993,993,0
20240307,133300,67347577,993,992,993,992,4
20240307,133200,67343608,992,992,992,992,0
20240307,133100,67343608,992,992,992,992,0
20240307,133000,67343608,992,992,992,992,100
20240307,132900,67244408,992,992,992,992,0
20240307,132800,67244408,992,992,992,992,1
20240307,132700,67243416,993,993,993,993,0
20240307,132600,67243416,993,991,993,991,202
20240307,132500,67042902,993,993,993,993,0
20240307,132400,67042902,993,993,993,993,0
20240307,132300,67042902,993,992,993,992,1007
20240307,132200,66043832,993,993,993,993,0
20240307,132100,66043832,993,993,993,993,0
20240307,132000,66043832,993,993,993,993,0
20240307,131900,66043832,993,993,993,993,0
20240307,131800,66043832,993,993,993,993,0
20240307,131700,66043832,993,993,993,993,0
20240307,131600,66043832,993,993,993,993,0
20240307,131500,66043832,993,993,993,993,0
20240307,131400,66043832,993,993,993,993,0
20240307,131300,66043832,993,993,993,993,0
20240307,131200,66043832,993,993,993,993,0
20240307,131100,66043832,993,993,993,993,0
20240307,131000,66043832,993,992,993,992,1009
20240307,130900,65041903,993,993,993,993,0
20240307,130800,65041903,993,993,993,993,0
20240307,130700,65041903,993,993,993,993,0
20240307,130600,65041903,993,993,993,993,0
20240307,130500,65041903,993,992,993,992,142
20240307,130400,64900992,993,992,993,992,100
20240307,130300,64801783,993,985,993,985,2500
20240307,130200,62324927,985,985,985,985,0
20240307,130100,62324927,985,985,985,985,0
20240307,130000,62324927,985,985,985,985,0
20240307,125900,62324927,985,985,985,985,0
20240307,125800,62324927,985,985,985,985,0
20240307,125700,62324927,985,985,985,985,0
20240307,125600,62324927,985,985,985,985,0
20240307,125500,62324927,985,985,985,985,5
20240307,125400,62320002,984,984,984,984,0
20240307,125300,62320002,984,984,984,984,0
20240307,125200,62320002,984,984,984,984,0
20240307,125100,62320002,984,984,984,984,0
20240307,125000,62320002,984,972,988,972,262
20240307,124900,62062601,970,970,970,963,2635
20240307,124800,59513718,970,991,991,962,4369
20240307,124700,55294401,990,990,990,990,18
20240307,124600,55276581,993,993,993,993,0
20240307,124500,55276581,993,993,993,993,0
20240307,124400,55276581,993,992,993,992,500
20240307,124300,54780099,993,977,993,977,505
20240307,124200,54286650,977,977,977,977,0
20240307,124100,54286650,977,993,993,977,5180
20240307,124000,49222032,997,997,997,997,1
20240307,123900,49221035,998,998,998,998,0
20240307,123800,49221035,998,998,998,998,0
20240307,123700,49221035,998,998,998,998,0
20240307,123600,49221035,998,998,998,998,0
20240307,123500,49221035,998,998,998,998,0
20240307,123400,49221035,998,998,998,998,0
20240307,123300,49221035,998,998,998,998,0
20240307,123200,49221035,998,997,998,997,4
20240307,123100,49217044,998,997,998,997,43
20240307,123000,49174131,998,998,998,998,0
20240307,122900,49174131,998,989,998,989,45
20240307,122800,49129593,988,989,989,983,222
20240307,122700,48911109,1000,1000,1000,1000,0
20240307,122600,48911109,1000,996,1000,996,400
20240307,122500,48511545,986,986,986,986,0
20240307,122400,48511545,986,986,986,986,0
20240307,122300,48511545,986,986,986,986,0
20240307,122200,48511545,986,987,987,986,3075
20240307,122100,45476567,987,987,987,987,100
20240307,122000,45377867,987,987,987,987,0
20240307,121900,45377867,987,987,987,987,0
20240307,121800,45377867,987,987,987,987,160
20240307,121700,45219947,987,987,987,987,550
20240307,121600,44677097,988,988,996,988,191
20240307,121500,44488381,987,987,987,987,0
20240307,121400,44488381,987,996,998,987,102
20240307,121300,44387604,986,986,986,986,0
20240307,121200,44387604,986,986,986,986,0
20240307,121100,44387604,986,991,991,986,500
20240307,121000,43894110,991,999,999,991,1161
20240307,120900,42736478,999,999,999,999,294
20240307,120800,42442772,1000,1000,1000,1000,617
20240307,120700,41825772,1000,1000,1000,1000,8
20240307,120600,41817772,1000,1000,1000,1000,0
20240307,120500,41817772,1000,1000,1000,1000,0
20240307,120400,41817772,1000,1000,1000,1000,2
20240307,120300,41815772,1001,1001,1001,1001,0
20240307,120200,41815772,1001,1001,1001,1001,2
20240307,120100,41813770,1001,1001,1001,1001,8
20240307,120000,41805762,1002,1002,1002,1002,0
20240307,115900,41805762,1002,1002,1002,1002,0
20240307,115800,41805762,1002,1002,1002,1002,0
20240307,115700,41805762,1002,1002,1002,1002,0
20240307,115600,41805762,1002,1002,1002,1002,0
20240307,115500,41805762,1002,1002,1002,1002,0
20240307,115400,41805762,1002,1002,1002,1002,0
20240307,115300,41805762,1002,1002,1002,1002,0
20240307,115200,41805762,1002,1002,1002,1002,0
20240307,115100,41805762,1002,1002,1002,1002,0
20240307,115000,41805762,1002,1002,1002,1002,0
20240307,114900,41805762,1002,1002,1002,1002,0
20240307,114800,41805762,1002,1002,1002,1002,0
20240307,114700,41805762,1002,1002,1002,1002,1
20240307,114600,41804760,1000,1000,1000,1000,0
20240307,114500,41804760,1000,1000,1000,1000,0
20240307,114400,41804760,1000,1000,1000,1000,1
20240307,114300,41803760,1000,1000,1000,1000,1
20240307,114200,41802760,1000,1002,1002,1000,44
20240307,114100,41758674,1002,1002,1002,1002,0
20240307,114000,41758674,1002,1002,1002,1002,0
20240307,113900,41758674,1002,1002,1002,1002,0
20240307,113800,41758674,1002,1002,1002,1002,5
20240307,113700,41753664,1001,1001,1001,1001,0
20240307,113600,41753664,1001,1001,1001,1001,0
20240307,113500,41753664,1001,1001,1001,1001,0
20240307,113400,41753664,1001,1001,1001,1001,0
20240307,113300,41753664,1001,1001,1001,1001,1
20240307,113200,41752663,999,999,999,999,0
20240307,113100,41752663,999,999,999,999,0
20240307,113000,41752663,999,999,999,999,1
20240307,112900,41751664,999,999,999,999,19
20240307,112800,41732683,999,999,999,999,20
20240307,112700,41712703,999,999,999,999,36
20240307,112600,41676739,999,999,999,999,0
20240307,112500,41676739,999,999,999,999,1000
20240307,112400,40677739,1002,1002,1002,1002,299
20240307,112300,40378141,1002,1002,1002,1002,0
20240307,112200,40378141,1002,1002,1002,1002,0
20240307,112100,40378141,1002,1002,1002,1002,0
20240307,112000,40378141,1002,1002,1002,1002,0
20240307,111900,40378141,1002,1002,1002,1002,0
20240307,111800,40378141,1002,1002,1002,1002,0
20240307,111700,40378141,1002,1002,1002,1002,0
20240307,111600,40378141,1002,1002,1002,1002,0
20240307,111500,40378141,1002,1002,1002,1002,0
20240307,111400,40378141,1002,1002,1002,1002,0
20240307,111300,40378141,1002,1002,1002,1002,0
20240307,111200,40378141,1002,1002,1002,1002,0
20240307,111100,40378141,1002,1002,1002,1002,0
20240307,111000,40378141,1002,1002,1002,1002,0
20240307,110900,40378141,1002,1002,1002,1002,0
20240307,110800,40378141,1002,1002,1002,1002,0
20240307,110700,40378141,1002,1002,1002,1002,0
20240307,110600,40378141,1002,1002,1002,1002,0
20240307,110500,40378141,1002,1002,1002,1002,0
20240307,110400,40378141,1002,1002,1002,1002,0
20240307,110300,40378141,1002,1002,1002,1002,0
20240307,110200,40378141,1002,1002,1002,1002,2003
20240307,110100,38371135,1003,1003,1003,1003,0
20240307,110000,38371135,1003,1003,1003,1003,0
20240307,105900,38371135,1003,1003,1003,1003,0
20240307,105800,38371135,1003,1003,1003,1003,0
20240307,105700,38371135,1003,1003,1003,1003,0
20240307,105600,38371135,1003,1003,1003,1003,0
20240307,105500,38371135,1003,1004,1004,1003,470
20240307,105400,37899639,1004,1004,1004,1003,615
20240307,105300,37282180,1004,1004,1004,1004,3
20240307,105200,37279168,1004,1004,1004,1004,0
20240307,105100,37279168,1004,1004,1004,1004,0
20240307,105000,37279168,1004,1004,1004,1004,0
20240307,104900,37279168,1004,1004,1004,1004,0
20240307,104800,37279168,1004,1004,1004,1004,4
20240307,104700,37275152,1004,1004,1004,1004,1
20240307,104600,37274148,1003,1003,1003,1003,0
20240307,104500,37274148,1003,1003,1003,1003,5
20240307,104400,37269133,1003,1003,1003,1003,5
20240307,104300,37264118,1003,1004,1004,1003,141
20240307,104200,37122559,1004,1004,1004,1004,0
20240307,104100,37122559,1004,1004,1004,1004,6
20240307,104000,37116535,1003,1003,1003,1003,0
20240307,103900,37116535,1003,1003,1003,1003,0
20240307,103800,37116535,1003,1003,1003,1003,0
20240307,103700,37116535,1003,1003,1003,1003,0
20240307,103600,37116535,1003,1003,1003,1003,0
20240307,103500,37116535,1003,1003,1003,1003,0
20240307,103400,37116535,1003,1003,1003,1003,0
20240307,103300,37116535,1003,1003,1003,1003,0
20240307,103200,37116535,1003,1003,1003,1003,0
20240307,103100,37116535,1003,1003,1003,1003,0
20240307,103000,37116535,1003,1003,1003,1003,0
20240307,102900,37116535,1003,1003,1003,1003,0
20240307,102800,37116535,1003,1003,1003,1003,0
20240307,102700,37116535,1003,1003,1003,1003,0
20240307,102600,37116535,1003,1003,1003,1003,0
20240307,102500,37116535,1003,1003,1003,1003,1
20240307,102400,37115532,999,999,999,999,0
20240307,102300,37115532,999,999,999,999,0
20240307,102200,37115532,999,999,999,999,0
20240307,102100,37115532,999,999,999,999,0
20240307,102000,37115532,999,999,999,999,0
20240307,101900,37115532,999,999,999,999,0
20240307,101800,37115532,999,1000,1000,999,1200
20240307,101700,35916722,1004,1004,1004,1004,0
20240307,101600,35916722,1004,1004,1004,1004,106
20240307,101500,35810298,1004,1004,1004,1004,0
20240307,101400,35810298,1004,1004,1004,1004,1
20240307,101300,35809294,999,1002,1002,999,3400
20240307,101200,32409780,1002,1002,1002,1002,50
20240307,101100,32359680,1002,1002,1002,1002,0
20240307,101000,32359680,1002,1002,1002,1002,0
20240307,100900,32359680,1002,1002,1002,1002,0
20240307,100800,32359680,1002,1002,1002,1002,1
20240307,100700,32358678,1002,1002,1002,1002,1
20240307,100600,32357676,1002,1004,1004,1002,31
20240307,100500,32326611,1004,1004,1004,1004,10
20240307,100400,32316571,1004,1003,1004,1003,169
20240307,100300,32147063,1004,1004,1004,1004,0
20240307,100200,32147063,1004,1004,1004,1004,1
20240307,100100,32146059,1004,1004,1004,1004,0
20240307,100000,32146059,1004,1004,1004,1004,0
20240307,095900,32146059,1004,1004,1004,1004,0
20240307,095800,32146059,1004,1004,1004,1004,0
20240307,095700,32146059,1004,1004,1004,1004,0
20240307,095600,32146059,1004,1004,1004,1004,2
20240307,095500,32144051,1002,1003,1004,1002,72
20240307,095400,32071844,999,999,999,999,0
20240307,095300,32071844,999,999,999,999,0
20240307,095200,32071844,999,999,999,999,0
20240307,095100,32071844,999,999,999,999,0
20240307,095000,32071844,999,999,999,999,1950
20240307,094900,30123794,999,1000,1000,999,93
20240307,094800,30030837,999,999,999,999,0
20240307,094700,30030837,999,999,999,999,0
20240307,094600,30030837,999,999,999,999,0
20240307,094500,30030837,999,999,999,999,0
20240307,094400,30030837,999,1000,1000,999,81
20240307,094300,29949857,999,1001,1001,999,1455
20240307,094200,28493524,1001,1004,1004,1001,989
20240307,094100,27503479,1009,1009,1009,1009,0
20240307,094000,27503479,1009,1009,1009,1009,10
20240307,093900,27493389,1009,1006,1009,1006,136
20240307,093800,27356399,1006,1006,1006,1006,26
20240307,093700,27330243,1001,1002,1002,1001,464
20240307,093600,26865696,1001,1001,1001,1001,0
20240307,093500,26865696,1001,1004,1004,1001,500
20240307,093400,26364862,1010,1010,1010,1010,0
20240307,093300,26364862,1010,1010,1010,1010,2
20240307,093200,26362842,1011,1005,1011,1002,171
20240307,093100,26190828,1010,1010,1010,1010,0
20240307,093000,26190828,1010,1010,1010,1010,0
20240307,092900,26190828,1010,1010,1010,1010,0
20240307,092800,26190828,1010,1010,1010,1010,15
20240307,092700,26175678,1010,1010,1010,1010,0
20240307,092600,26175678,1010,1010,1010,1010,0
20240307,092500,26175678,1010,1010,1010,1010,0
20240307,092400,26175678,1010,1010,1010,1010,0
20240307,092300,26175678,1010,1010,1010,1010,1
20240307,092200,26174668,1006,1005,1006,1005,2169
20240307,092100,23992726,1006,1004,1006,1002,143
20240307,092000,23849235,1006,1006,1006,1004,480
20240307,091900,23366793,1012,1010,1012,1010,1791
20240307,091800,21557881,1010,1010,1010,1010,894
20240307,091700,20654941,1012,1005,1012,1005,3045
20240307,091600,17589034,1006,1003,1006,1003,700
20240307,091500,16886927,1002,1002,1002,1002,1370
20240307,091400,15514187,1002,998,1002,998,39
20240307,091300,15475115,988,996,1002,988,3131
20240307,091200,12344191,990,990,990,990,3696
20240307,091100,8685151,955,955,955,955,0
20240307,091000,8685151,955,1007,1007,955,5834
20240307,090900,2984846,1010,1009,1010,1009,53
20240307,090800,2931351,1010,1010,1010,1010,0
20240307,090700,2931351,1010,1010,1010,1010,0
20240307,090600,2931351,1010,1010,1010,1010,0
20240307,090500,2931351,1010,1010,1010,1010,0
20240307,090400,2931351,1010,1009,1010,1009,19
20240307,090300,2912162,1010,1010,1010,1010,0
20240307,090200,2912162,1010,1010,1010,1007,99
20240307,090100,2812244,1010,1004,1010,1004,2249
20240307,090000,554208,1004,1004,1004,1004,552