KissMeData/011330/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185700,69969439,1324,1324,1324,1324,1068
20250305,185600,69969439,1324,1324,1324,1324,0
20250305,185500,69969439,1324,1324,1324,1324,0
20250305,185400,69969439,1324,1324,1324,1324,0
20250305,185300,69969439,1324,1324,1324,1324,0
20250305,185200,69969439,1324,1324,1324,1324,0
20250305,185100,69969439,1324,1324,1324,1324,0
20250305,185000,69969439,1324,1324,1324,1324,0
20250305,184900,69969439,1324,1324,1324,1324,0
20250305,184800,69969439,1324,1324,1324,1324,0
20250305,184700,69969439,1324,1324,1324,1324,0
20250305,184600,69969439,1324,1324,1324,1324,0
20250305,184500,69969439,1324,1324,1324,1324,0
20250305,184400,69969439,1324,1324,1324,1324,0
20250305,184300,69969439,1324,1324,1324,1324,0
20250305,184200,69969439,1324,1324,1324,1324,0
20250305,184100,69969439,1324,1324,1324,1324,0
20250305,184000,69969439,1324,1324,1324,1324,0
20250305,183900,69969439,1324,1324,1324,1324,0
20250305,183800,69969439,1324,1324,1324,1324,0
20250305,183700,69969439,1324,1324,1324,1324,0
20250305,183600,69969439,1324,1324,1324,1324,0
20250305,183500,69969439,1324,1324,1324,1324,0
20250305,183400,69969439,1324,1324,1324,1324,0
20250305,183300,69969439,1324,1324,1324,1324,0
20250305,183200,69969439,1324,1324,1324,1324,0
20250305,183100,69969439,1324,1324,1324,1324,0
20250305,183000,69969439,1324,1324,1324,1324,0
20250305,182900,69969439,1324,1324,1324,1324,0
20250305,182800,69969439,1324,1324,1324,1324,0
20250305,182700,69969439,1324,1324,1324,1324,1068
20250305,182600,69969439,1324,1324,1324,1324,0
20250305,182500,69969439,1324,1324,1324,1324,0
20250305,182400,69969439,1324,1324,1324,1324,0
20250305,182300,69969439,1324,1324,1324,1324,0
20250305,182200,69969439,1324,1324,1324,1324,0
20250305,182100,69969439,1324,1324,1324,1324,0
20250305,182000,69969439,1324,1324,1324,1324,0
20250305,181900,69969439,1324,1324,1324,1324,0
20250305,181800,69969439,1324,1324,1324,1324,0
20250305,181700,69969439,1324,1324,1324,1324,0
20250305,181600,69969439,1324,1324,1324,1324,0
20250305,181500,69969439,1324,1324,1324,1324,0
20250305,181400,69969439,1324,1324,1324,1324,0
20250305,181300,69969439,1324,1324,1324,1324,0
20250305,181200,69969439,1324,1324,1324,1324,0
20250305,181100,69969439,1324,1324,1324,1324,0
20250305,181000,69969439,1324,1324,1324,1324,0
20250305,180900,69969439,1324,1324,1324,1324,0
20250305,180800,69969439,1324,1324,1324,1324,0
20250305,180700,69969439,1324,1324,1324,1324,0
20250305,180600,69969439,1324,1324,1324,1324,0
20250305,180500,69969439,1324,1324,1324,1324,0
20250305,180400,69969439,1324,1324,1324,1324,0
20250305,180300,69969439,1324,1324,1324,1324,0
20250305,180200,69969439,1324,1324,1324,1324,0
20250305,180100,69969439,1324,1324,1324,1324,0
20250305,180000,69969439,1324,1324,1324,1324,0
20250305,175900,69969439,1324,1324,1324,1324,0
20250305,175800,69969439,1324,1324,1324,1324,0
20250305,175700,69969439,1324,1324,1324,1324,1068
20250305,175600,69969439,1324,1324,1324,1324,0
20250305,175500,69969439,1324,1324,1324,1324,0
20250305,175400,69969439,1324,1324,1324,1324,0
20250305,175300,69969439,1324,1324,1324,1324,0
20250305,175200,69969439,1324,1324,1324,1324,0
20250305,175100,69969439,1324,1324,1324,1324,0
20250305,175000,69969439,1324,1324,1324,1324,0
20250305,174900,69969439,1324,1324,1324,1324,0
20250305,174800,69969439,1324,1324,1324,1324,0
20250305,174700,69969439,1324,1324,1324,1324,0
20250305,174600,69969439,1324,1324,1324,1324,0
20250305,174500,69969439,1324,1324,1324,1324,0
20250305,174400,69969439,1324,1324,1324,1324,0
20250305,174300,69969439,1324,1324,1324,1324,0
20250305,174200,69969439,1324,1324,1324,1324,0
20250305,174100,69969439,1324,1324,1324,1324,0
20250305,174000,69969439,1324,1324,1324,1324,0
20250305,173900,69969439,1324,1324,1324,1324,0
20250305,173800,69969439,1324,1324,1324,1324,0
20250305,173700,69969439,1324,1324,1324,1324,0
20250305,173600,69969439,1324,1324,1324,1324,0
20250305,173500,69969439,1324,1324,1324,1324,0
20250305,173400,69969439,1324,1324,1324,1324,0
20250305,173300,69969439,1324,1324,1324,1324,0
20250305,173200,69969439,1324,1324,1324,1324,0
20250305,173100,69969439,1324,1324,1324,1324,0
20250305,173000,69969439,1324,1324,1324,1324,0
20250305,172900,69969439,1324,1324,1324,1324,0
20250305,172800,69969439,1324,1324,1324,1324,0
20250305,172700,69969439,1324,1324,1324,1324,1068
20250305,172600,69969439,1324,1324,1324,1324,0
20250305,172500,69969439,1324,1324,1324,1324,0
20250305,172400,69969439,1324,1324,1324,1324,0
20250305,172300,69969439,1324,1324,1324,1324,0
20250305,172200,69969439,1324,1324,1324,1324,0
20250305,172100,69969439,1324,1324,1324,1324,0
20250305,172000,69969439,1324,1324,1324,1324,0
20250305,171900,69969439,1324,1324,1324,1324,0
20250305,171800,69969439,1324,1324,1324,1324,0
20250305,171700,69969439,1324,1324,1324,1324,0
20250305,171600,69969439,1324,1324,1324,1324,0
20250305,171500,69969439,1324,1324,1324,1324,0
20250305,171400,69969439,1324,1324,1324,1324,0
20250305,171300,69969439,1324,1324,1324,1324,0
20250305,171200,69969439,1324,1324,1324,1324,0
20250305,171100,69969439,1324,1324,1324,1324,0
20250305,171000,69969439,1324,1324,1324,1324,0
20250305,170900,69969439,1324,1324,1324,1324,0
20250305,170800,69969439,1324,1324,1324,1324,0
20250305,170700,69969439,1324,1324,1324,1324,0
20250305,170600,69969439,1324,1324,1324,1324,0
20250305,170500,69969439,1324,1324,1324,1324,0
20250305,170400,69969439,1324,1324,1324,1324,0
20250305,170300,69969439,1324,1324,1324,1324,0
20250305,170200,69969439,1324,1324,1324,1324,0
20250305,170100,69969439,1324,1324,1324,1324,0
20250305,170000,69969439,1324,1324,1324,1324,0
20250305,165900,69969439,1324,1324,1324,1324,0
20250305,165800,69969439,1324,1324,1324,1324,0
20250305,165700,69969439,1324,1324,1324,1324,1068
20250305,165600,69969439,1324,1324,1324,1324,0
20250305,165500,69969439,1324,1324,1324,1324,0
20250305,165400,69969439,1324,1324,1324,1324,0
20250305,165300,69969439,1324,1324,1324,1324,0
20250305,165200,69969439,1324,1324,1324,1324,0
20250305,165100,69969439,1324,1324,1324,1324,0
20250305,165000,69969439,1324,1324,1324,1324,0
20250305,164900,69969439,1324,1324,1324,1324,0
20250305,164800,69969439,1324,1324,1324,1324,0
20250305,164700,69969439,1324,1324,1324,1324,0
20250305,164600,69969439,1324,1324,1324,1324,0
20250305,164500,69969439,1324,1324,1324,1324,0
20250305,164400,69969439,1324,1324,1324,1324,0
20250305,164300,69969439,1324,1324,1324,1324,0
20250305,164200,69969439,1324,1324,1324,1324,0
20250305,164100,69969439,1324,1324,1324,1324,0
20250305,164000,69969439,1324,1324,1324,1324,0
20250305,163900,69969439,1324,1324,1324,1324,0
20250305,163800,69969439,1324,1324,1324,1324,0
20250305,163700,69969439,1324,1324,1324,1324,0
20250305,163600,69969439,1324,1324,1324,1324,0
20250305,163500,69969439,1324,1324,1324,1324,0
20250305,163400,69969439,1324,1324,1324,1324,0
20250305,163300,69969439,1324,1324,1324,1324,0
20250305,163200,69969439,1324,1324,1324,1324,0
20250305,163100,69969439,1324,1324,1324,1324,0
20250305,163000,69969439,1324,1324,1324,1324,0
20250305,162900,69969439,1324,1324,1324,1324,0
20250305,162800,69969439,1324,1324,1324,1324,0
20250305,162700,69969439,1324,1324,1324,1324,1068
20250305,162600,69969439,1324,1324,1324,1324,0
20250305,162500,69969439,1324,1324,1324,1324,0
20250305,162400,69969439,1324,1324,1324,1324,0
20250305,162300,69969439,1324,1324,1324,1324,0
20250305,162200,69969439,1324,1324,1324,1324,0
20250305,162100,69969439,1324,1324,1324,1324,0
20250305,162000,69969439,1324,1324,1324,1324,0
20250305,161900,69969439,1324,1324,1324,1324,0
20250305,161800,69969439,1324,1324,1324,1324,0
20250305,161700,69969439,1324,1324,1324,1324,0
20250305,161600,69969439,1324,1324,1324,1324,0
20250305,161500,69969439,1324,1324,1324,1324,0
20250305,161400,69969439,1324,1324,1324,1324,0
20250305,161300,69969439,1324,1324,1324,1324,0
20250305,161200,69969439,1324,1324,1324,1324,0
20250305,161100,69969439,1324,1324,1324,1324,0
20250305,161000,69969439,1324,1324,1324,1324,0
20250305,160900,69969439,1324,1324,1324,1324,0
20250305,160800,69969439,1324,1324,1324,1324,0
20250305,160700,69969439,1324,1324,1324,1324,0
20250305,160600,69969439,1324,1324,1324,1324,0
20250305,160500,69969439,1324,1324,1324,1324,0
20250305,160400,69969439,1324,1324,1324,1324,0
20250305,160300,69969439,1324,1324,1324,1324,0
20250305,160200,69969439,1324,1324,1324,1324,0
20250305,160100,69969439,1324,1324,1324,1324,0
20250305,160000,69969439,1324,1324,1324,1324,0
20250305,155900,69969439,1324,1324,1324,1324,0
20250305,155800,69969439,1324,1324,1324,1324,0
20250305,155700,69969439,1324,1324,1324,1324,1068
20250305,155600,69969439,1324,1324,1324,1324,0
20250305,155500,69969439,1324,1324,1324,1324,0
20250305,155400,69969439,1324,1324,1324,1324,0
20250305,155300,69969439,1324,1324,1324,1324,0
20250305,155200,69969439,1324,1324,1324,1324,0
20250305,155100,69969439,1324,1324,1324,1324,0
20250305,155000,69969439,1324,1324,1324,1324,0
20250305,154900,69969439,1324,1324,1324,1324,0
20250305,154800,69969439,1324,1324,1324,1324,0
20250305,154700,69969439,1324,1324,1324,1324,0
20250305,154600,69969439,1324,1324,1324,1324,0
20250305,154500,69969439,1324,1324,1324,1324,0
20250305,154400,69969439,1324,1324,1324,1324,0
20250305,154300,69969439,1324,1324,1324,1324,0
20250305,154200,69969439,1324,1324,1324,1324,0
20250305,154100,69969439,1324,1324,1324,1324,0
20250305,154000,69969439,1324,1324,1324,1324,0
20250305,153900,69969439,1324,1324,1324,1324,0
20250305,153800,69969439,1324,1324,1324,1324,0
20250305,153700,69969439,1324,1324,1324,1324,0
20250305,153600,69969439,1324,1324,1324,1324,0
20250305,153500,69969439,1324,1324,1324,1324,0
20250305,153400,69969439,1324,1324,1324,1324,0
20250305,153300,69969439,1324,1324,1324,1324,0
20250305,153200,69969439,1324,1324,1324,1324,0
20250305,153100,69969439,1324,1324,1324,1324,0
20250305,153000,69969439,1324,1324,1324,1324,1068
20250305,152900,68555407,1324,1324,1324,1324,0
20250305,152800,68555407,1324,1324,1324,1324,0
20250305,152700,68555407,1324,1324,1324,1324,0
20250305,152600,68555407,1324,1324,1324,1324,0
20250305,152500,68555407,1324,1324,1324,1324,0
20250305,152400,68555407,1324,1324,1324,1324,0
20250305,152300,68555407,1324,1324,1324,1324,0
20250305,152200,68555407,1324,1324,1324,1324,0
20250305,152100,68555407,1324,1324,1324,1324,0
20250305,152000,68555407,1324,1324,1324,1324,0
20250305,151900,68555407,1324,1324,1324,1324,131
20250305,151800,68381963,1331,1331,1331,1331,0
20250305,151700,68381963,1331,1331,1331,1331,0
20250305,151600,68381963,1331,1331,1331,1331,0
20250305,151500,68381963,1331,1331,1331,1331,0
20250305,151400,68381963,1331,1331,1331,1331,0
20250305,151300,68381963,1331,1331,1331,1331,0
20250305,151200,68381963,1331,1331,1331,1331,1
20250305,151100,68380632,1323,1323,1323,1323,0
20250305,151000,68380632,1323,1323,1323,1323,500
20250305,150900,67719132,1323,1323,1323,1323,0
20250305,150800,67719132,1323,1323,1323,1323,500
20250305,150700,67057632,1323,1323,1323,1323,0
20250305,150600,67057632,1323,1323,1323,1323,0
20250305,150500,67057632,1323,1324,1324,1322,4500
20250305,150400,61107312,1334,1334,1334,1334,0
20250305,150300,61107312,1334,1334,1334,1334,0
20250305,150200,61107312,1334,1334,1334,1334,0
20250305,150100,61107312,1334,1334,1334,1334,0
20250305,150000,61107312,1334,1334,1334,1334,0
20250305,145900,61107312,1334,1334,1334,1334,0
20250305,145800,61107312,1334,1334,1334,1334,0
20250305,145700,61107312,1334,1334,1334,1334,0
20250305,145600,61107312,1334,1334,1334,1334,0
20250305,145500,61107312,1334,1326,1334,1326,58
20250305,145400,61030132,1323,1323,1323,1323,0
20250305,145300,61030132,1323,1323,1323,1323,0
20250305,145200,61030132,1323,1323,1323,1323,0
20250305,145100,61030132,1323,1323,1323,1323,0
20250305,145000,61030132,1323,1323,1323,1323,2998
20250305,144900,57063778,1323,1323,1323,1323,0
20250305,144800,57063778,1323,1323,1323,1323,0
20250305,144700,57063778,1323,1323,1323,1323,1
20250305,144600,57062455,1323,1323,1323,1323,0
20250305,144500,57062455,1323,1321,1323,1321,101
20250305,144400,56929032,1321,1321,1321,1321,0
20250305,144300,56929032,1321,1321,1321,1321,0
20250305,144200,56929032,1321,1321,1321,1321,0
20250305,144100,56929032,1321,1321,1321,1321,0
20250305,144000,56929032,1321,1321,1321,1321,0
20250305,143900,56929032,1321,1321,1321,1321,2
20250305,143800,56926390,1324,1324,1324,1324,0
20250305,143700,56926390,1324,1324,1324,1324,150
20250305,143600,56727790,1324,1324,1324,1324,1
20250305,143500,56726466,1327,1327,1327,1327,0
20250305,143400,56726466,1327,1327,1327,1327,0
20250305,143300,56726466,1327,1327,1327,1327,0
20250305,143200,56726466,1327,1327,1327,1327,0
20250305,143100,56726466,1327,1327,1327,1327,0
20250305,143000,56726466,1327,1327,1327,1327,0
20250305,142900,56726466,1327,1327,1327,1327,0
20250305,142800,56726466,1327,1327,1327,1327,0
20250305,142700,56726466,1327,1327,1327,1327,0
20250305,142600,56726466,1327,1327,1327,1327,0
20250305,142500,56726466,1327,1327,1327,1327,0
20250305,142400,56726466,1327,1327,1327,1327,0
20250305,142300,56726466,1327,1327,1327,1327,0
20250305,142200,56726466,1327,1327,1327,1327,0
20250305,142100,56726466,1327,1327,1327,1327,0
20250305,142000,56726466,1327,1327,1327,1327,0
20250305,141900,56726466,1327,1327,1327,1327,0
20250305,141800,56726466,1327,1327,1327,1327,0
20250305,141700,56726466,1327,1327,1327,1327,1
20250305,141600,56725139,1317,1317,1317,1317,0
20250305,141500,56725139,1317,1317,1317,1317,0
20250305,141400,56725139,1317,1317,1317,1317,0
20250305,141300,56725139,1317,1317,1317,1317,0
20250305,141200,56725139,1317,1317,1317,1317,0
20250305,141100,56725139,1317,1317,1317,1317,0
20250305,141000,56725139,1317,1317,1317,1317,0
20250305,140900,56725139,1317,1323,1323,1317,500
20250305,140800,56064170,1330,1330,1330,1330,0
20250305,140700,56064170,1330,1330,1330,1330,0
20250305,140600,56064170,1330,1330,1330,1330,100
20250305,140500,55931170,1330,1330,1330,1330,0
20250305,140400,55931170,1330,1330,1330,1330,0
20250305,140300,55931170,1330,1330,1330,1330,100
20250305,140200,55798170,1331,1331,1331,1331,0
20250305,140100,55798170,1331,1331,1331,1331,0
20250305,140000,55798170,1331,1331,1331,1331,0
20250305,135900,55798170,1331,1331,1331,1331,0
20250305,135800,55798170,1331,1331,1331,1331,0
20250305,135700,55798170,1331,1331,1331,1331,0
20250305,135600,55798170,1331,1331,1331,1331,0
20250305,135500,55798170,1331,1331,1331,1331,0
20250305,135400,55798170,1331,1331,1331,1331,0
20250305,135300,55798170,1331,1331,1331,1331,0
20250305,135200,55798170,1331,1331,1331,1331,0
20250305,135100,55798170,1331,1331,1331,1331,0
20250305,135000,55798170,1331,1331,1331,1331,0
20250305,134900,55798170,1331,1331,1331,1331,5
20250305,134800,55791515,1331,1331,1331,1331,7
20250305,134700,55782198,1331,1331,1331,1331,0
20250305,134600,55782198,1331,1331,1331,1331,0
20250305,134500,55782198,1331,1331,1331,1331,0
20250305,134400,55782198,1331,1331,1331,1331,0
20250305,134300,55782198,1331,1331,1331,1331,0
20250305,134200,55782198,1331,1331,1331,1331,0
20250305,134100,55782198,1331,1330,1331,1330,100
20250305,134000,55649132,1319,1319,1319,1319,0
20250305,133900,55649132,1319,1319,1319,1319,200
20250305,133800,55385332,1330,1330,1330,1330,0
20250305,133700,55385332,1330,1330,1330,1330,0
20250305,133600,55385332,1330,1330,1330,1330,0
20250305,133500,55385332,1330,1330,1330,1330,0
20250305,133400,55385332,1330,1330,1330,1330,0
20250305,133300,55385332,1330,1330,1330,1330,0
20250305,133200,55385332,1330,1330,1330,1330,0
20250305,133100,55385332,1330,1330,1330,1330,100
20250305,133000,55252332,1332,1332,1332,1332,0
20250305,132900,55252332,1332,1332,1332,1332,0
20250305,132800,55252332,1332,1332,1332,1332,0
20250305,132700,55252332,1332,1332,1332,1332,0
20250305,132600,55252332,1332,1332,1332,1332,0
20250305,132500,55252332,1332,1332,1332,1332,0
20250305,132400,55252332,1332,1332,1332,1332,0
20250305,132300,55252332,1332,1332,1332,1332,0
20250305,132200,55252332,1332,1332,1332,1332,0
20250305,132100,55252332,1332,1332,1332,1332,0
20250305,132000,55252332,1332,1332,1332,1332,0
20250305,131900,55252332,1332,1332,1332,1332,0
20250305,131800,55252332,1332,1332,1332,1332,0
20250305,131700,55252332,1332,1332,1332,1332,5
20250305,131600,55245672,1332,1332,1332,1332,4
20250305,131500,55240344,1326,1326,1326,1326,0
20250305,131400,55240344,1326,1326,1326,1326,0
20250305,131300,55240344,1326,1326,1326,1326,0
20250305,131200,55240344,1326,1326,1326,1326,0
20250305,131100,55240344,1326,1326,1326,1326,0
20250305,131000,55240344,1326,1326,1326,1326,0
20250305,130900,55240344,1326,1326,1326,1326,0
20250305,130800,55240344,1326,1326,1326,1326,0
20250305,130700,55240344,1326,1326,1326,1326,0
20250305,130600,55240344,1326,1326,1326,1326,0
20250305,130500,55240344,1326,1326,1326,1326,0
20250305,130400,55240344,1326,1326,1326,1326,0
20250305,130300,55240344,1326,1326,1326,1326,0
20250305,130200,55240344,1326,1326,1326,1326,0
20250305,130100,55240344,1326,1326,1326,1326,0
20250305,130000,55240344,1326,1331,1331,1326,3445
20250305,125900,50658560,1331,1331,1331,1331,0
20250305,125800,50658560,1331,1331,1331,1331,0
20250305,125700,50658560,1331,1331,1331,1331,165
20250305,125600,50438945,1331,1331,1331,1331,0
20250305,125500,50438945,1331,1330,1331,1330,3000
20250305,125400,46446124,1330,1330,1330,1330,0
20250305,125300,46446124,1330,1330,1330,1330,0
20250305,125200,46446124,1330,1330,1330,1330,0
20250305,125100,46446124,1330,1330,1330,1330,0
20250305,125000,46446124,1330,1330,1330,1330,0
20250305,124900,46446124,1330,1330,1330,1330,0
20250305,124800,46446124,1330,1329,1330,1329,75
20250305,124700,46346406,1331,1331,1331,1331,0
20250305,124600,46346406,1331,1331,1331,1331,0
20250305,124500,46346406,1331,1331,1331,1331,0
20250305,124400,46346406,1331,1331,1331,1331,0
20250305,124300,46346406,1331,1331,1331,1331,0
20250305,124200,46346406,1331,1331,1331,1331,0
20250305,124100,46346406,1331,1331,1331,1331,0
20250305,124000,46346406,1331,1324,1331,1324,2950
20250305,123900,42435566,1324,1324,1324,1324,0
20250305,123800,42435566,1324,1324,1324,1324,0
20250305,123700,42435566,1324,1324,1324,1324,0
20250305,123600,42435566,1324,1324,1324,1324,1
20250305,123500,42434242,1325,1325,1325,1325,0
20250305,123400,42434242,1325,1325,1325,1325,0
20250305,123300,42434242,1325,1325,1325,1325,0
20250305,123200,42434242,1325,1325,1325,1325,0
20250305,123100,42434242,1325,1325,1325,1325,0
20250305,123000,42434242,1325,1325,1325,1325,0
20250305,122900,42434242,1325,1325,1325,1325,0
20250305,122800,42434242,1325,1325,1325,1325,0
20250305,122700,42434242,1325,1325,1325,1325,0
20250305,122600,42434242,1325,1325,1325,1325,0
20250305,122500,42434242,1325,1325,1325,1325,0
20250305,122400,42434242,1325,1325,1325,1325,24
20250305,122300,42402442,1323,1323,1323,1323,0
20250305,122200,42402442,1323,1323,1323,1323,455
20250305,122100,41800477,1323,1323,1323,1323,0
20250305,122000,41800477,1323,1323,1323,1323,0
20250305,121900,41800477,1323,1316,1323,1316,1484
20250305,121800,39846989,1315,1315,1315,1315,512
20250305,121700,39173709,1314,1314,1314,1314,25
20250305,121600,39140859,1314,1314,1314,1314,277
20250305,121500,38776881,1315,1315,1315,1315,0
20250305,121400,38776881,1315,1315,1315,1315,0
20250305,121300,38776881,1315,1315,1315,1315,0
20250305,121200,38776881,1315,1315,1315,1315,0
20250305,121100,38776881,1315,1315,1315,1315,0
20250305,121000,38776881,1315,1315,1315,1315,0
20250305,120900,38776881,1315,1315,1315,1315,0
20250305,120800,38776881,1315,1315,1315,1315,0
20250305,120700,38776881,1315,1315,1315,1315,0
20250305,120600,38776881,1315,1315,1315,1315,1
20250305,120500,38775566,1315,1315,1315,1315,0
20250305,120400,38775566,1315,1315,1315,1315,0
20250305,120300,38775566,1315,1315,1315,1315,0
20250305,120200,38775566,1315,1315,1315,1315,0
20250305,120100,38775566,1315,1315,1315,1315,0
20250305,120000,38775566,1315,1315,1315,1315,1000
20250305,115900,37460566,1315,1315,1315,1315,0
20250305,115800,37460566,1315,1315,1315,1315,0
20250305,115700,37460566,1315,1315,1315,1315,0
20250305,115600,37460566,1315,1315,1315,1315,0
20250305,115500,37460566,1315,1315,1315,1315,0
20250305,115400,37460566,1315,1315,1315,1315,0
20250305,115300,37460566,1315,1315,1315,1315,0
20250305,115200,37460566,1315,1315,1315,1315,0
20250305,115100,37460566,1315,1315,1315,1315,0
20250305,115000,37460566,1315,1315,1315,1315,0
20250305,114900,37460566,1315,1315,1315,1315,0
20250305,114800,37460566,1315,1315,1315,1315,0
20250305,114700,37460566,1315,1315,1315,1315,0
20250305,114600,37460566,1315,1315,1315,1315,0
20250305,114500,37460566,1315,1315,1315,1315,80
20250305,114400,37355366,1315,1315,1315,1315,0
20250305,114300,37355366,1315,1315,1315,1315,1
20250305,114200,37354051,1308,1308,1308,1308,0
20250305,114100,37354051,1308,1308,1308,1308,0
20250305,114000,37354051,1308,1308,1308,1308,0
20250305,113900,37354051,1308,1308,1308,1308,0
20250305,113800,37354051,1308,1308,1308,1308,0
20250305,113700,37354051,1308,1308,1308,1308,0
20250305,113600,37354051,1308,1308,1308,1308,0
20250305,113500,37354051,1308,1308,1308,1308,0
20250305,113400,37354051,1308,1308,1308,1308,0
20250305,113300,37354051,1308,1313,1313,1308,8600
20250305,113200,26100305,1313,1313,1313,1313,0
20250305,113100,26100305,1313,1313,1313,1313,58
20250305,113000,26024151,1317,1317,1317,1317,0
20250305,112900,26024151,1317,1317,1317,1317,0
20250305,112800,26024151,1317,1317,1317,1317,0
20250305,112700,26024151,1317,1317,1317,1317,0
20250305,112600,26024151,1317,1317,1317,1317,0
20250305,112500,26024151,1317,1317,1317,1317,0
20250305,112400,26024151,1317,1317,1317,1317,0
20250305,112300,26024151,1317,1317,1317,1317,0
20250305,112200,26024151,1317,1317,1317,1317,0
20250305,112100,26024151,1317,1317,1317,1317,0
20250305,112000,26024151,1317,1317,1317,1317,0
20250305,111900,26024151,1317,1317,1317,1317,0
20250305,111800,26024151,1317,1317,1317,1317,0
20250305,111700,26024151,1317,1317,1317,1317,0
20250305,111600,26024151,1317,1317,1317,1317,0
20250305,111500,26024151,1317,1317,1317,1317,0
20250305,111400,26024151,1317,1317,1317,1317,1
20250305,111300,26022834,1308,1308,1308,1308,0
20250305,111200,26022834,1308,1310,1310,1308,850
20250305,111100,24910396,1309,1309,1309,1309,0
20250305,111000,24910396,1309,1328,1328,1308,2616
20250305,110900,21484974,1318,1318,1318,1318,1
20250305,110800,21483656,1319,1319,1319,1319,0
20250305,110700,21483656,1319,1319,1319,1319,0
20250305,110600,21483656,1319,1321,1321,1319,1436
20250305,110500,19589331,1331,1331,1331,1331,0
20250305,110400,19589331,1331,1331,1331,1331,0
20250305,110300,19589331,1331,1331,1331,1331,0
20250305,110200,19589331,1331,1331,1331,1331,0
20250305,110100,19589331,1331,1331,1331,1331,0
20250305,110000,19589331,1331,1331,1331,1331,0
20250305,105900,19589331,1331,1331,1331,1331,0
20250305,105800,19589331,1331,1331,1331,1331,0
20250305,105700,19589331,1331,1331,1331,1331,0
20250305,105600,19589331,1331,1331,1331,1331,4026
20250305,105500,14230725,1331,1331,1331,1331,0
20250305,105400,14230725,1331,1331,1331,1331,0
20250305,105300,14230725,1331,1331,1331,1331,0
20250305,105200,14230725,1331,1331,1331,1331,0
20250305,105100,14230725,1331,1331,1331,1331,0
20250305,105000,14230725,1331,1331,1331,1331,1000
20250305,104900,12899725,1331,1331,1331,1331,0
20250305,104800,12899725,1331,1331,1331,1331,0
20250305,104700,12899725,1331,1331,1331,1331,0
20250305,104600,12899725,1331,1331,1331,1331,1
20250305,104500,12898394,1320,1320,1320,1320,1
20250305,104400,12897074,1320,1321,1321,1320,1000
20250305,104300,11576926,1321,1321,1321,1321,0
20250305,104200,11576926,1321,1321,1321,1321,0
20250305,104100,11576926,1321,1322,1322,1321,1400
20250305,104000,9727484,1335,1335,1335,1335,0
20250305,103900,9727484,1335,1335,1335,1335,0
20250305,103800,9727484,1335,1335,1335,1335,0
20250305,103700,9727484,1335,1335,1335,1335,0
20250305,103600,9727484,1335,1335,1335,1335,0
20250305,103500,9727484,1335,1335,1335,1335,0
20250305,103400,9727484,1335,1332,1335,1332,78
20250305,103300,9623557,1321,1321,1321,1321,0
20250305,103200,9623557,1321,1321,1321,1321,0
20250305,103100,9623557,1321,1321,1321,1321,0
20250305,103000,9623557,1321,1321,1321,1321,3
20250305,102900,9619594,1320,1320,1320,1320,0
20250305,102800,9619594,1320,1320,1320,1320,0
20250305,102700,9619594,1320,1320,1320,1320,0
20250305,102600,9619594,1320,1320,1320,1320,0
20250305,102500,9619594,1320,1320,1320,1320,0
20250305,102400,9619594,1320,1320,1320,1320,0
20250305,102300,9619594,1320,1320,1320,1320,1168
20250305,102200,8077834,1320,1320,1320,1320,0
20250305,102100,8077834,1320,1320,1320,1320,0
20250305,102000,8077834,1320,1320,1320,1320,0
20250305,101900,8077834,1320,1321,1321,1320,339
20250305,101800,7630292,1321,1323,1323,1321,169
20250305,101700,7406851,1335,1335,1335,1335,0
20250305,101600,7406851,1335,1334,1335,1334,500
20250305,101500,6739714,1333,1333,1333,1333,0
20250305,101400,6739714,1333,1333,1333,1333,0
20250305,101300,6739714,1333,1333,1333,1333,0
20250305,101200,6739714,1333,1332,1333,1332,312
20250305,101100,6323827,1332,1332,1332,1332,480
20250305,101000,5684467,1332,1332,1332,1332,0
20250305,100900,5684467,1332,1332,1332,1332,0
20250305,100800,5684467,1332,1332,1332,1332,0
20250305,100700,5684467,1332,1332,1332,1332,0
20250305,100600,5684467,1332,1332,1332,1332,0
20250305,100500,5684467,1332,1332,1332,1332,0
20250305,100400,5684467,1332,1332,1332,1332,0
20250305,100300,5684467,1332,1332,1332,1332,0
20250305,100200,5684467,1332,1332,1332,1332,0
20250305,100100,5684467,1332,1332,1332,1332,1
20250305,100000,5683135,1315,1315,1315,1315,200
20250305,095900,5420135,1317,1317,1317,1317,0
20250305,095800,5420135,1317,1317,1317,1317,0
20250305,095700,5420135,1317,1317,1317,1316,919
20250305,095600,4209915,1332,1332,1332,1332,0
20250305,095500,4209915,1332,1332,1332,1332,0
20250305,095400,4209915,1332,1332,1332,1332,0
20250305,095300,4209915,1332,1332,1332,1332,0
20250305,095200,4209915,1332,1332,1332,1332,0
20250305,095100,4209915,1332,1332,1332,1332,0
20250305,095000,4209915,1332,1332,1332,1332,0
20250305,094900,4209915,1332,1332,1332,1332,0
20250305,094800,4209915,1332,1332,1332,1332,1
20250305,094700,4208583,1333,1333,1333,1333,0
20250305,094600,4208583,1333,1333,1333,1333,0
20250305,094500,4208583,1333,1333,1333,1333,0
20250305,094400,4208583,1333,1333,1333,1333,0
20250305,094300,4208583,1333,1333,1333,1333,0
20250305,094200,4208583,1333,1333,1333,1333,0
20250305,094100,4208583,1333,1333,1333,1333,10
20250305,094000,4195253,1324,1324,1324,1324,0
20250305,093900,4195253,1324,1324,1324,1324,6
20250305,093800,4187309,1325,1325,1325,1325,6
20250305,093700,4179359,1318,1318,1318,1318,6
20250305,093600,4171451,1320,1326,1326,1320,207
20250305,093500,3898205,1334,1334,1334,1334,1
20250305,093400,3896871,1334,1334,1334,1334,103
20250305,093300,3759469,1322,1322,1322,1322,0
20250305,093200,3759469,1322,1335,1335,1322,581
20250305,093100,2991295,1323,1323,1323,1323,130
20250305,093000,2819305,1323,1323,1323,1323,0
20250305,092900,2819305,1323,1323,1323,1323,0
20250305,092800,2819305,1323,1323,1323,1323,0
20250305,092700,2819305,1323,1323,1323,1323,0
20250305,092600,2819305,1323,1323,1323,1323,0
20250305,092500,2819305,1323,1323,1323,1323,0
20250305,092400,2819305,1323,1323,1323,1323,0
20250305,092300,2819305,1323,1323,1323,1323,0
20250305,092200,2819305,1323,1323,1323,1323,0
20250305,092100,2819305,1323,1324,1324,1323,1174
20250305,092000,1265198,1324,1325,1325,1324,152
20250305,091900,1063894,1344,1344,1344,1344,0
20250305,091800,1063894,1344,1344,1344,1344,0
20250305,091700,1063894,1344,1344,1344,1344,20
20250305,091600,1037014,1347,1347,1347,1347,0
20250305,091500,1037014,1347,1347,1347,1347,0
20250305,091400,1037014,1347,1347,1347,1347,0
20250305,091300,1037014,1347,1347,1347,1347,0
20250305,091200,1037014,1347,1347,1347,1347,0
20250305,091100,1037014,1347,1347,1347,1347,12
20250305,091000,1020850,1348,1347,1348,1347,100
20250305,090900,886078,1357,1357,1357,1357,0
20250305,090800,886078,1357,1357,1357,1357,0
20250305,090700,886078,1357,1357,1357,1357,0
20250305,090600,886078,1357,1357,1357,1357,0
20250305,090500,886078,1357,1357,1357,1357,0
20250305,090400,886078,1357,1357,1357,1357,0
20250305,090300,886078,1357,1357,1357,1357,0
20250305,090200,886078,1357,1357,1357,1357,0
20250305,090100,886078,1357,1357,1357,1357,0
20250305,090000,886078,1357,1326,1357,1326,668