KissMeData/011330/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185700,105611385,1305,1305,1305,1305,867
20250307,185600,105611385,1305,1305,1305,1305,0
20250307,185500,105611385,1305,1305,1305,1305,0
20250307,185400,105611385,1305,1305,1305,1305,0
20250307,185300,105611385,1305,1305,1305,1305,0
20250307,185200,105611385,1305,1305,1305,1305,0
20250307,185100,105611385,1305,1305,1305,1305,0
20250307,185000,105611385,1305,1305,1305,1305,0
20250307,184900,105611385,1305,1305,1305,1305,0
20250307,184800,105611385,1305,1305,1305,1305,0
20250307,184700,105611385,1305,1305,1305,1305,0
20250307,184600,105611385,1305,1305,1305,1305,0
20250307,184500,105611385,1305,1305,1305,1305,0
20250307,184400,105611385,1305,1305,1305,1305,0
20250307,184300,105611385,1305,1305,1305,1305,0
20250307,184200,105611385,1305,1305,1305,1305,0
20250307,184100,105611385,1305,1305,1305,1305,0
20250307,184000,105611385,1305,1305,1305,1305,0
20250307,183900,105611385,1305,1305,1305,1305,0
20250307,183800,105611385,1305,1305,1305,1305,0
20250307,183700,105611385,1305,1305,1305,1305,0
20250307,183600,105611385,1305,1305,1305,1305,0
20250307,183500,105611385,1305,1305,1305,1305,0
20250307,183400,105611385,1305,1305,1305,1305,0
20250307,183300,105611385,1305,1305,1305,1305,0
20250307,183200,105611385,1305,1305,1305,1305,0
20250307,183100,105611385,1305,1305,1305,1305,0
20250307,183000,105611385,1305,1305,1305,1305,0
20250307,182900,105611385,1305,1305,1305,1305,0
20250307,182800,105611385,1305,1305,1305,1305,0
20250307,182700,105611385,1305,1305,1305,1305,867
20250307,182600,105611385,1305,1305,1305,1305,0
20250307,182500,105611385,1305,1305,1305,1305,0
20250307,182400,105611385,1305,1305,1305,1305,0
20250307,182300,105611385,1305,1305,1305,1305,0
20250307,182200,105611385,1305,1305,1305,1305,0
20250307,182100,105611385,1305,1305,1305,1305,0
20250307,182000,105611385,1305,1305,1305,1305,0
20250307,181900,105611385,1305,1305,1305,1305,0
20250307,181800,105611385,1305,1305,1305,1305,0
20250307,181700,105611385,1305,1305,1305,1305,0
20250307,181600,105611385,1305,1305,1305,1305,0
20250307,181500,105611385,1305,1305,1305,1305,0
20250307,181400,105611385,1305,1305,1305,1305,0
20250307,181300,105611385,1305,1305,1305,1305,0
20250307,181200,105611385,1305,1305,1305,1305,0
20250307,181100,105611385,1305,1305,1305,1305,0
20250307,181000,105611385,1305,1305,1305,1305,0
20250307,180900,105611385,1305,1305,1305,1305,0
20250307,180800,105611385,1305,1305,1305,1305,0
20250307,180700,105611385,1305,1305,1305,1305,0
20250307,180600,105611385,1305,1305,1305,1305,0
20250307,180500,105611385,1305,1305,1305,1305,0
20250307,180400,105611385,1305,1305,1305,1305,0
20250307,180300,105611385,1305,1305,1305,1305,0
20250307,180200,105611385,1305,1305,1305,1305,0
20250307,180100,105611385,1305,1305,1305,1305,0
20250307,180000,105611385,1305,1305,1305,1305,0
20250307,175900,105611385,1305,1305,1305,1305,0
20250307,175800,105611385,1305,1305,1305,1305,0
20250307,175700,105611385,1305,1305,1305,1305,867
20250307,175600,105611385,1305,1305,1305,1305,0
20250307,175500,105611385,1305,1305,1305,1305,0
20250307,175400,105611385,1305,1305,1305,1305,0
20250307,175300,105611385,1305,1305,1305,1305,0
20250307,175200,105611385,1305,1305,1305,1305,0
20250307,175100,105611385,1305,1305,1305,1305,0
20250307,175000,105611385,1305,1305,1305,1305,0
20250307,174900,105611385,1305,1305,1305,1305,0
20250307,174800,105611385,1305,1305,1305,1305,0
20250307,174700,105611385,1305,1305,1305,1305,0
20250307,174600,105611385,1305,1305,1305,1305,0
20250307,174500,105611385,1305,1305,1305,1305,0
20250307,174400,105611385,1305,1305,1305,1305,0
20250307,174300,105611385,1305,1305,1305,1305,0
20250307,174200,105611385,1305,1305,1305,1305,0
20250307,174100,105611385,1305,1305,1305,1305,0
20250307,174000,105611385,1305,1305,1305,1305,0
20250307,173900,105611385,1305,1305,1305,1305,0
20250307,173800,105611385,1305,1305,1305,1305,0
20250307,173700,105611385,1305,1305,1305,1305,0
20250307,173600,105611385,1305,1305,1305,1305,0
20250307,173500,105611385,1305,1305,1305,1305,0
20250307,173400,105611385,1305,1305,1305,1305,0
20250307,173300,105611385,1305,1305,1305,1305,0
20250307,173200,105611385,1305,1305,1305,1305,0
20250307,173100,105611385,1305,1305,1305,1305,0
20250307,173000,105611385,1305,1305,1305,1305,0
20250307,172900,105611385,1305,1305,1305,1305,0
20250307,172800,105611385,1305,1305,1305,1305,0
20250307,172700,105611385,1305,1305,1305,1305,867
20250307,172600,105611385,1305,1305,1305,1305,0
20250307,172500,105611385,1305,1305,1305,1305,0
20250307,172400,105611385,1305,1305,1305,1305,0
20250307,172300,105611385,1305,1305,1305,1305,0
20250307,172200,105611385,1305,1305,1305,1305,0
20250307,172100,105611385,1305,1305,1305,1305,0
20250307,172000,105611385,1305,1305,1305,1305,0
20250307,171900,105611385,1305,1305,1305,1305,0
20250307,171800,105611385,1305,1305,1305,1305,0
20250307,171700,105611385,1305,1305,1305,1305,0
20250307,171600,105611385,1305,1305,1305,1305,0
20250307,171500,105611385,1305,1305,1305,1305,0
20250307,171400,105611385,1305,1305,1305,1305,0
20250307,171300,105611385,1305,1305,1305,1305,0
20250307,171200,105611385,1305,1305,1305,1305,0
20250307,171100,105611385,1305,1305,1305,1305,0
20250307,171000,105611385,1305,1305,1305,1305,0
20250307,170900,105611385,1305,1305,1305,1305,0
20250307,170800,105611385,1305,1305,1305,1305,0
20250307,170700,105611385,1305,1305,1305,1305,0
20250307,170600,105611385,1305,1305,1305,1305,0
20250307,170500,105611385,1305,1305,1305,1305,0
20250307,170400,105611385,1305,1305,1305,1305,0
20250307,170300,105611385,1305,1305,1305,1305,0
20250307,170200,105611385,1305,1305,1305,1305,0
20250307,170100,105611385,1305,1305,1305,1305,0
20250307,170000,105611385,1305,1305,1305,1305,0
20250307,165900,105611385,1305,1305,1305,1305,0
20250307,165800,105611385,1305,1305,1305,1305,0
20250307,165700,105611385,1305,1305,1305,1305,867
20250307,165600,105611385,1305,1305,1305,1305,0
20250307,165500,105611385,1305,1305,1305,1305,0
20250307,165400,105611385,1305,1305,1305,1305,0
20250307,165300,105611385,1305,1305,1305,1305,0
20250307,165200,105611385,1305,1305,1305,1305,0
20250307,165100,105611385,1305,1305,1305,1305,0
20250307,165000,105611385,1305,1305,1305,1305,0
20250307,164900,105611385,1305,1305,1305,1305,0
20250307,164800,105611385,1305,1305,1305,1305,0
20250307,164700,105611385,1305,1305,1305,1305,0
20250307,164600,105611385,1305,1305,1305,1305,0
20250307,164500,105611385,1305,1305,1305,1305,0
20250307,164400,105611385,1305,1305,1305,1305,0
20250307,164300,105611385,1305,1305,1305,1305,0
20250307,164200,105611385,1305,1305,1305,1305,0
20250307,164100,105611385,1305,1305,1305,1305,0
20250307,164000,105611385,1305,1305,1305,1305,0
20250307,163900,105611385,1305,1305,1305,1305,0
20250307,163800,105611385,1305,1305,1305,1305,0
20250307,163700,105611385,1305,1305,1305,1305,0
20250307,163600,105611385,1305,1305,1305,1305,0
20250307,163500,105611385,1305,1305,1305,1305,0
20250307,163400,105611385,1305,1305,1305,1305,0
20250307,163300,105611385,1305,1305,1305,1305,0
20250307,163200,105611385,1305,1305,1305,1305,0
20250307,163100,105611385,1305,1305,1305,1305,0
20250307,163000,105611385,1305,1305,1305,1305,0
20250307,162900,105611385,1305,1305,1305,1305,0
20250307,162800,105611385,1305,1305,1305,1305,0
20250307,162700,105611385,1305,1305,1305,1305,867
20250307,162600,105611385,1305,1305,1305,1305,0
20250307,162500,105611385,1305,1305,1305,1305,0
20250307,162400,105611385,1305,1305,1305,1305,0
20250307,162300,105611385,1305,1305,1305,1305,0
20250307,162200,105611385,1305,1305,1305,1305,0
20250307,162100,105611385,1305,1305,1305,1305,0
20250307,162000,105611385,1305,1305,1305,1305,0
20250307,161900,105611385,1305,1305,1305,1305,0
20250307,161800,105611385,1305,1305,1305,1305,0
20250307,161700,105611385,1305,1305,1305,1305,0
20250307,161600,105611385,1305,1305,1305,1305,0
20250307,161500,105611385,1305,1305,1305,1305,0
20250307,161400,105611385,1305,1305,1305,1305,0
20250307,161300,105611385,1305,1305,1305,1305,0
20250307,161200,105611385,1305,1305,1305,1305,0
20250307,161100,105611385,1305,1305,1305,1305,0
20250307,161000,105611385,1305,1305,1305,1305,0
20250307,160900,105611385,1305,1305,1305,1305,0
20250307,160800,105611385,1305,1305,1305,1305,0
20250307,160700,105611385,1305,1305,1305,1305,0
20250307,160600,105611385,1305,1305,1305,1305,0
20250307,160500,105611385,1305,1305,1305,1305,0
20250307,160400,105611385,1305,1305,1305,1305,0
20250307,160300,105611385,1305,1305,1305,1305,0
20250307,160200,105611385,1305,1305,1305,1305,0
20250307,160100,105611385,1305,1305,1305,1305,0
20250307,160000,105611385,1305,1305,1305,1305,0
20250307,155900,105611385,1305,1305,1305,1305,0
20250307,155800,105611385,1305,1305,1305,1305,0
20250307,155700,105611385,1305,1305,1305,1305,867
20250307,155600,105611385,1305,1305,1305,1305,0
20250307,155500,105611385,1305,1305,1305,1305,0
20250307,155400,105611385,1305,1305,1305,1305,0
20250307,155300,105611385,1305,1305,1305,1305,0
20250307,155200,105611385,1305,1305,1305,1305,0
20250307,155100,105611385,1305,1305,1305,1305,0
20250307,155000,105611385,1305,1305,1305,1305,0
20250307,154900,105611385,1305,1305,1305,1305,0
20250307,154800,105611385,1305,1305,1305,1305,0
20250307,154700,105611385,1305,1305,1305,1305,0
20250307,154600,105611385,1305,1305,1305,1305,0
20250307,154500,105611385,1305,1305,1305,1305,0
20250307,154400,105611385,1305,1305,1305,1305,0
20250307,154300,105611385,1305,1305,1305,1305,0
20250307,154200,105611385,1305,1305,1305,1305,0
20250307,154100,105611385,1305,1305,1305,1305,0
20250307,154000,105611385,1305,1305,1305,1305,0
20250307,153900,105611385,1305,1305,1305,1305,0
20250307,153800,105611385,1305,1305,1305,1305,0
20250307,153700,105611385,1305,1305,1305,1305,0
20250307,153600,105611385,1305,1305,1305,1305,0
20250307,153500,105611385,1305,1305,1305,1305,0
20250307,153400,105611385,1305,1305,1305,1305,0
20250307,153300,105611385,1305,1305,1305,1305,0
20250307,153200,105611385,1305,1305,1305,1305,0
20250307,153100,105611385,1305,1305,1305,1305,0
20250307,153000,105611385,1305,1305,1305,1305,867
20250307,152900,104479950,1305,1305,1305,1305,0
20250307,152800,104479950,1305,1305,1305,1305,0
20250307,152700,104479950,1305,1305,1305,1305,0
20250307,152600,104479950,1305,1305,1305,1305,0
20250307,152500,104479950,1305,1305,1305,1305,0
20250307,152400,104479950,1305,1305,1305,1305,0
20250307,152300,104479950,1305,1305,1305,1305,0
20250307,152200,104479950,1305,1305,1305,1305,0
20250307,152100,104479950,1305,1305,1305,1305,0
20250307,152000,104479950,1305,1305,1305,1305,0
20250307,151900,104479950,1305,1305,1305,1305,165
20250307,151800,104264625,1311,1311,1311,1311,0
20250307,151700,104264625,1311,1311,1311,1311,0
20250307,151600,104264625,1311,1311,1311,1311,0
20250307,151500,104264625,1311,1311,1311,1311,0
20250307,151400,104264625,1311,1311,1311,1311,0
20250307,151300,104264625,1311,1311,1311,1311,0
20250307,151200,104264625,1311,1311,1311,1311,0
20250307,151100,104264625,1311,1311,1311,1311,0
20250307,151000,104264625,1311,1311,1311,1311,0
20250307,150900,104264625,1311,1311,1311,1311,13
20250307,150800,104247582,1311,1311,1311,1311,0
20250307,150700,104247582,1311,1311,1311,1311,0
20250307,150600,104247582,1311,1311,1311,1311,0
20250307,150500,104247582,1311,1311,1311,1311,10
20250307,150400,104234472,1304,1304,1304,1304,0
20250307,150300,104234472,1304,1304,1304,1304,0
20250307,150200,104234472,1304,1304,1304,1304,0
20250307,150100,104234472,1304,1304,1304,1304,0
20250307,150000,104234472,1304,1304,1304,1304,0
20250307,145900,104234472,1304,1304,1304,1304,0
20250307,145800,104234472,1304,1304,1304,1304,0
20250307,145700,104234472,1304,1304,1304,1304,2
20250307,145600,104231864,1304,1304,1304,1304,0
20250307,145500,104231864,1304,1304,1304,1304,0
20250307,145400,104231864,1304,1304,1304,1304,0
20250307,145300,104231864,1304,1304,1304,1304,0
20250307,145200,104231864,1304,1304,1304,1304,0
20250307,145100,104231864,1304,1304,1304,1304,0
20250307,145000,104231864,1304,1305,1305,1304,7700
20250307,144900,94188089,1310,1310,1310,1310,0
20250307,144800,94188089,1310,1310,1310,1310,0
20250307,144700,94188089,1310,1310,1310,1310,0
20250307,144600,94188089,1310,1310,1310,1310,0
20250307,144500,94188089,1310,1310,1310,1310,0
20250307,144400,94188089,1310,1310,1310,1310,0
20250307,144300,94188089,1310,1310,1310,1310,0
20250307,144200,94188089,1310,1310,1310,1310,0
20250307,144100,94188089,1310,1310,1310,1310,0
20250307,144000,94188089,1310,1310,1310,1310,0
20250307,143900,94188089,1310,1306,1310,1306,2706
20250307,143800,90652853,1306,1306,1306,1306,0
20250307,143700,90652853,1306,1306,1306,1306,95
20250307,143600,90528783,1307,1307,1307,1307,819
20250307,143500,89458350,1307,1307,1307,1307,0
20250307,143400,89458350,1307,1307,1307,1307,150
20250307,143300,89262300,1307,1308,1308,1307,598
20250307,143200,88480147,1311,1311,1311,1311,0
20250307,143100,88480147,1311,1311,1311,1311,3
20250307,143000,88476214,1310,1310,1310,1310,855
20250307,142900,87356164,1311,1311,1311,1311,0
20250307,142800,87356164,1311,1311,1311,1311,26
20250307,142700,87322078,1311,1311,1311,1311,0
20250307,142600,87322078,1311,1312,1312,1311,31
20250307,142500,87281427,1316,1316,1316,1316,0
20250307,142400,87281427,1316,1316,1316,1316,0
20250307,142300,87281427,1316,1316,1316,1316,0
20250307,142200,87281427,1316,1316,1316,1316,0
20250307,142100,87281427,1316,1316,1316,1316,6
20250307,142000,87273531,1316,1316,1316,1316,10
20250307,141900,87260371,1316,1316,1316,1316,0
20250307,141800,87260371,1316,1316,1316,1316,0
20250307,141700,87260371,1316,1316,1316,1316,0
20250307,141600,87260371,1316,1316,1316,1316,0
20250307,141500,87260371,1316,1316,1316,1316,0
20250307,141400,87260371,1316,1316,1316,1316,0
20250307,141300,87260371,1316,1316,1316,1316,0
20250307,141200,87260371,1316,1316,1316,1316,0
20250307,141100,87260371,1316,1316,1316,1316,0
20250307,141000,87260371,1316,1316,1316,1316,0
20250307,140900,87260371,1316,1316,1316,1316,20
20250307,140800,87234051,1319,1319,1319,1319,0
20250307,140700,87234051,1319,1319,1319,1319,0
20250307,140600,87234051,1319,1319,1319,1319,0
20250307,140500,87234051,1319,1319,1319,1319,0
20250307,140400,87234051,1319,1319,1319,1319,0
20250307,140300,87234051,1319,1319,1319,1319,0
20250307,140200,87234051,1319,1319,1319,1319,0
20250307,140100,87234051,1319,1319,1319,1319,0
20250307,140000,87234051,1319,1319,1319,1319,10
20250307,135900,87220861,1311,1311,1311,1311,0
20250307,135800,87220861,1311,1311,1311,1311,0
20250307,135700,87220861,1311,1311,1311,1311,0
20250307,135600,87220861,1311,1311,1311,1311,0
20250307,135500,87220861,1311,1311,1311,1311,0
20250307,135400,87220861,1311,1311,1311,1311,0
20250307,135300,87220861,1311,1311,1311,1311,0
20250307,135200,87220861,1311,1311,1311,1311,0
20250307,135100,87220861,1311,1311,1311,1311,0
20250307,135000,87220861,1311,1311,1311,1311,2
20250307,134900,87218239,1319,1319,1319,1319,0
20250307,134800,87218239,1319,1319,1319,1319,0
20250307,134700,87218239,1319,1319,1319,1319,0
20250307,134600,87218239,1319,1319,1319,1319,3
20250307,134500,87214282,1319,1319,1319,1319,1
20250307,134400,87212963,1314,1314,1314,1314,0
20250307,134300,87212963,1314,1314,1314,1314,0
20250307,134200,87212963,1314,1314,1314,1314,0
20250307,134100,87212963,1314,1314,1314,1314,0
20250307,134000,87212963,1314,1314,1314,1314,0
20250307,133900,87212963,1314,1314,1314,1314,1341
20250307,133800,85450889,1314,1314,1314,1314,0
20250307,133700,85450889,1314,1314,1314,1314,20
20250307,133600,85424609,1314,1314,1314,1314,0
20250307,133500,85424609,1314,1314,1314,1314,1
20250307,133400,85423295,1314,1314,1314,1314,0
20250307,133300,85423295,1314,1314,1314,1314,0
20250307,133200,85423295,1314,1314,1314,1314,0
20250307,133100,85423295,1314,1314,1314,1314,0
20250307,133000,85423295,1314,1314,1314,1314,0
20250307,132900,85423295,1314,1314,1314,1314,0
20250307,132800,85423295,1314,1314,1314,1314,0
20250307,132700,85423295,1314,1314,1314,1314,0
20250307,132600,85423295,1314,1313,1314,1313,300
20250307,132500,85029096,1313,1313,1313,1313,130
20250307,132400,84858406,1309,1309,1309,1309,0
20250307,132300,84858406,1309,1309,1309,1309,0
20250307,132200,84858406,1309,1309,1309,1309,0
20250307,132100,84858406,1309,1309,1309,1309,0
20250307,132000,84858406,1309,1309,1309,1309,2
20250307,131900,84855788,1309,1309,1309,1309,1971
20250307,131800,82275749,1310,1310,1310,1310,0
20250307,131700,82275749,1310,1310,1310,1310,0
20250307,131600,82275749,1310,1310,1310,1310,0
20250307,131500,82275749,1310,1310,1310,1310,0
20250307,131400,82275749,1310,1310,1310,1310,5250
20250307,131300,75398249,1316,1316,1316,1316,0
20250307,131200,75398249,1316,1316,1316,1316,3
20250307,131100,75394301,1310,1310,1310,1310,0
20250307,131000,75394301,1310,1311,1311,1310,2535
20250307,130900,72072847,1319,1319,1319,1319,0
20250307,130800,72072847,1319,1319,1319,1319,0
20250307,130700,72072847,1319,1319,1319,1319,0
20250307,130600,72072847,1319,1319,1319,1319,0
20250307,130500,72072847,1319,1319,1319,1319,0
20250307,130400,72072847,1319,1319,1319,1319,0
20250307,130300,72072847,1319,1319,1319,1319,0
20250307,130200,72072847,1319,1319,1319,1319,0
20250307,130100,72072847,1319,1319,1319,1319,0
20250307,130000,72072847,1319,1319,1319,1319,0
20250307,125900,72072847,1319,1319,1319,1319,0
20250307,125800,72072847,1319,1319,1319,1319,0
20250307,125700,72072847,1319,1319,1319,1319,0
20250307,125600,72072847,1319,1319,1319,1319,0
20250307,125500,72072847,1319,1319,1319,1319,0
20250307,125400,72072847,1319,1319,1319,1319,0
20250307,125300,72072847,1319,1319,1319,1319,0
20250307,125200,72072847,1319,1319,1319,1319,0
20250307,125100,72072847,1319,1319,1319,1319,0
20250307,125000,72072847,1319,1319,1319,1319,0
20250307,124900,72072847,1319,1319,1319,1319,0
20250307,124800,72072847,1319,1319,1319,1319,0
20250307,124700,72072847,1319,1319,1319,1319,0
20250307,124600,72072847,1319,1319,1319,1319,0
20250307,124500,72072847,1319,1311,1319,1311,202
20250307,124400,71808009,1319,1319,1319,1319,0
20250307,124300,71808009,1319,1319,1319,1319,1
20250307,124200,71806690,1319,1319,1319,1319,0
20250307,124100,71806690,1319,1319,1319,1319,0
20250307,124000,71806690,1319,1319,1319,1319,0
20250307,123900,71806690,1319,1319,1319,1319,0
20250307,123800,71806690,1319,1319,1319,1319,0
20250307,123700,71806690,1319,1319,1319,1319,10
20250307,123600,71793500,1319,1319,1319,1319,0
20250307,123500,71793500,1319,1319,1319,1319,1
20250307,123400,71792181,1318,1318,1318,1318,0
20250307,123300,71792181,1318,1318,1318,1318,0
20250307,123200,71792181,1318,1318,1318,1318,0
20250307,123100,71792181,1318,1318,1318,1318,0
20250307,123000,71792181,1318,1318,1318,1318,0
20250307,122900,71792181,1318,1318,1318,1318,0
20250307,122800,71792181,1318,1318,1318,1318,0
20250307,122700,71792181,1318,1318,1318,1318,0
20250307,122600,71792181,1318,1318,1318,1318,0
20250307,122500,71792181,1318,1318,1318,1318,0
20250307,122400,71792181,1318,1318,1318,1318,0
20250307,122300,71792181,1318,1318,1318,1318,0
20250307,122200,71792181,1318,1315,1318,1315,321
20250307,122100,71370060,1310,1310,1310,1310,0
20250307,122000,71370060,1310,1310,1310,1310,0
20250307,121900,71370060,1310,1310,1310,1310,0
20250307,121800,71370060,1310,1310,1310,1310,0
20250307,121700,71370060,1310,1310,1310,1310,0
20250307,121600,71370060,1310,1310,1310,1310,0
20250307,121500,71370060,1310,1310,1310,1310,0
20250307,121400,71370060,1310,1310,1310,1310,0
20250307,121300,71370060,1310,1310,1310,1310,0
20250307,121200,71370060,1310,1310,1310,1310,0
20250307,121100,71370060,1310,1310,1310,1310,0
20250307,121000,71370060,1310,1310,1310,1310,0
20250307,120900,71370060,1310,1310,1310,1310,0
20250307,120800,71370060,1310,1310,1310,1310,0
20250307,120700,71370060,1310,1310,1310,1310,0
20250307,120600,71370060,1310,1310,1310,1310,0
20250307,120500,71370060,1310,1310,1310,1310,0
20250307,120400,71370060,1310,1310,1310,1310,0
20250307,120300,71370060,1310,1310,1310,1310,0
20250307,120200,71370060,1310,1310,1310,1310,0
20250307,120100,71370060,1310,1310,1310,1310,0
20250307,120000,71370060,1310,1310,1310,1310,0
20250307,115900,71370060,1310,1310,1310,1310,0
20250307,115800,71370060,1310,1311,1311,1310,5000
20250307,115700,64819491,1315,1315,1315,1315,0
20250307,115600,64819491,1315,1315,1315,1315,0
20250307,115500,64819491,1315,1315,1315,1315,1
20250307,115400,64818176,1313,1313,1313,1313,0
20250307,115300,64818176,1313,1313,1313,1313,0
20250307,115200,64818176,1313,1313,1313,1313,0
20250307,115100,64818176,1313,1313,1313,1313,0
20250307,115000,64818176,1313,1313,1313,1313,0
20250307,114900,64818176,1313,1313,1313,1313,0
20250307,114800,64818176,1313,1313,1313,1313,0
20250307,114700,64818176,1313,1313,1313,1313,0
20250307,114600,64818176,1313,1313,1313,1313,0
20250307,114500,64818176,1313,1313,1313,1313,0
20250307,114400,64818176,1313,1313,1313,1313,0
20250307,114300,64818176,1313,1313,1313,1313,10
20250307,114200,64805046,1315,1315,1315,1315,3
20250307,114100,64801101,1315,1315,1315,1315,0
20250307,114000,64801101,1315,1315,1315,1315,0
20250307,113900,64801101,1315,1315,1315,1315,0
20250307,113800,64801101,1315,1315,1315,1315,0
20250307,113700,64801101,1315,1315,1315,1315,0
20250307,113600,64801101,1315,1315,1315,1315,0
20250307,113500,64801101,1315,1315,1315,1315,0
20250307,113400,64801101,1315,1315,1315,1315,0
20250307,113300,64801101,1315,1315,1315,1315,0
20250307,113200,64801101,1315,1315,1315,1315,0
20250307,113100,64801101,1315,1315,1315,1315,0
20250307,113000,64801101,1315,1315,1315,1315,0
20250307,112900,64801101,1315,1315,1315,1315,0
20250307,112800,64801101,1315,1315,1315,1315,0
20250307,112700,64801101,1315,1315,1315,1315,0
20250307,112600,64801101,1315,1315,1315,1315,0
20250307,112500,64801101,1315,1315,1315,1315,0
20250307,112400,64801101,1315,1315,1315,1315,10
20250307,112300,64787951,1309,1309,1309,1309,3
20250307,112200,64784024,1309,1309,1309,1309,0
20250307,112100,64784024,1309,1309,1309,1309,0
20250307,112000,64784024,1309,1309,1309,1309,0
20250307,111900,64784024,1309,1313,1313,1309,4010
20250307,111800,59529202,1319,1319,1319,1319,0
20250307,111700,59529202,1319,1319,1319,1319,0
20250307,111600,59529202,1319,1319,1319,1319,0
20250307,111500,59529202,1319,1319,1319,1319,2
20250307,111400,59526564,1320,1320,1320,1320,0
20250307,111300,59526564,1320,1320,1320,1320,0
20250307,111200,59526564,1320,1320,1320,1320,0
20250307,111100,59526564,1320,1320,1320,1320,0
20250307,111000,59526564,1320,1319,1320,1319,700
20250307,110900,58602613,1313,1313,1313,1313,0
20250307,110800,58602613,1313,1313,1313,1313,0
20250307,110700,58602613,1313,1313,1313,1313,23
20250307,110600,58572414,1319,1319,1319,1319,0
20250307,110500,58572414,1319,1319,1319,1319,0
20250307,110400,58572414,1319,1319,1319,1319,0
20250307,110300,58572414,1319,1319,1319,1319,0
20250307,110200,58572414,1319,1319,1319,1319,0
20250307,110100,58572414,1319,1319,1319,1319,0
20250307,110000,58572414,1319,1319,1319,1319,0
20250307,105900,58572414,1319,1319,1319,1319,0
20250307,105800,58572414,1319,1319,1319,1319,0
20250307,105700,58572414,1319,1319,1319,1319,0
20250307,105600,58572414,1319,1319,1319,1319,0
20250307,105500,58572414,1319,1319,1319,1319,0
20250307,105400,58572414,1319,1319,1319,1319,0
20250307,105300,58572414,1319,1319,1319,1319,0
20250307,105200,58572414,1319,1319,1319,1319,0
20250307,105100,58572414,1319,1319,1319,1319,0
20250307,105000,58572414,1319,1319,1319,1319,0
20250307,104900,58572414,1319,1319,1319,1319,0
20250307,104800,58572414,1319,1319,1319,1319,0
20250307,104700,58572414,1319,1319,1319,1319,1
20250307,104600,58571095,1309,1309,1309,1309,0
20250307,104500,58571095,1309,1309,1309,1309,0
20250307,104400,58571095,1309,1309,1309,1309,0
20250307,104300,58571095,1309,1309,1309,1309,0
20250307,104200,58571095,1309,1309,1309,1309,0
20250307,104100,58571095,1309,1309,1309,1309,0
20250307,104000,58571095,1309,1313,1313,1309,2236
20250307,103900,55641399,1315,1315,1315,1315,0
20250307,103800,55641399,1315,1315,1315,1315,4
20250307,103700,55636139,1319,1319,1319,1319,0
20250307,103600,55636139,1319,1319,1319,1319,0
20250307,103500,55636139,1319,1319,1319,1319,0
20250307,103400,55636139,1319,1319,1319,1319,198
20250307,103300,55374977,1319,1318,1319,1318,220
20250307,103200,55084897,1310,1310,1310,1310,0
20250307,103100,55084897,1310,1310,1310,1310,0
20250307,103000,55084897,1310,1310,1310,1310,0
20250307,102900,55084897,1310,1310,1310,1310,0
20250307,102800,55084897,1310,1310,1310,1310,0
20250307,102700,55084897,1310,1310,1310,1310,0
20250307,102600,55084897,1310,1310,1310,1310,0
20250307,102500,55084897,1310,1310,1310,1310,0
20250307,102400,55084897,1310,1310,1310,1310,0
20250307,102300,55084897,1310,1310,1310,1310,100
20250307,102200,54953897,1320,1320,1320,1320,0
20250307,102100,54953897,1320,1320,1320,1320,0
20250307,102000,54953897,1320,1317,1320,1317,3000
20250307,101900,50994711,1317,1316,1317,1316,1099
20250307,101800,49547591,1316,1316,1316,1316,0
20250307,101700,49547591,1316,1316,1316,1316,0
20250307,101600,49547591,1316,1316,1316,1316,0
20250307,101500,49547591,1316,1316,1316,1316,4
20250307,101400,49542327,1309,1309,1309,1309,0
20250307,101300,49542327,1309,1309,1309,1309,0
20250307,101200,49542327,1309,1309,1309,1309,0
20250307,101100,49542327,1309,1309,1309,1309,200
20250307,101000,49280527,1309,1309,1309,1309,0
20250307,100900,49280527,1309,1309,1309,1309,400
20250307,100800,48756927,1316,1316,1316,1316,0
20250307,100700,48756927,1316,1316,1316,1316,0
20250307,100600,48756927,1316,1316,1316,1316,0
20250307,100500,48756927,1316,1316,1316,1316,0
20250307,100400,48756927,1316,1316,1316,1316,0
20250307,100300,48756927,1316,1316,1316,1316,0
20250307,100200,48756927,1316,1316,1316,1316,192
20250307,100100,48504255,1309,1309,1309,1309,0
20250307,100000,48504255,1309,1310,1310,1309,500
20250307,095900,47849754,1315,1315,1315,1315,0
20250307,095800,47849754,1315,1315,1315,1315,245
20250307,095700,47527579,1315,1315,1315,1315,1
20250307,095600,47526264,1309,1309,1309,1309,0
20250307,095500,47526264,1309,1309,1309,1309,0
20250307,095400,47526264,1309,1309,1309,1309,0
20250307,095300,47526264,1309,1314,1314,1309,6143
20250307,095200,39484546,1314,1314,1314,1314,94
20250307,095100,39361030,1314,1314,1314,1314,100
20250307,095000,39229630,1314,1314,1314,1314,6
20250307,094900,39221746,1315,1315,1315,1315,0
20250307,094800,39221746,1315,1315,1315,1315,10
20250307,094700,39208596,1315,1315,1315,1315,0
20250307,094600,39208596,1315,1318,1319,1315,3171
20250307,094500,35032018,1318,1318,1318,1318,5
20250307,094400,35025428,1318,1315,1318,1315,1100
20250307,094300,33578628,1318,1318,1318,1318,0
20250307,094200,33578628,1318,1318,1318,1318,0
20250307,094100,33578628,1318,1318,1318,1318,20
20250307,094000,33552268,1317,1317,1317,1317,0
20250307,093900,33552268,1317,1317,1317,1317,0
20250307,093800,33552268,1317,1317,1317,1317,226
20250307,093700,33254626,1317,1317,1317,1317,0
20250307,093600,33254626,1317,1317,1317,1317,0
20250307,093500,33254626,1317,1317,1317,1317,0
20250307,093400,33254626,1317,1317,1317,1317,0
20250307,093300,33254626,1317,1317,1317,1317,3
20250307,093200,33250675,1317,1317,1317,1317,1
20250307,093100,33249358,1317,1317,1317,1317,10
20250307,093000,33236188,1317,1317,1317,1317,0
20250307,092900,33236188,1317,1317,1317,1317,1
20250307,092800,33234871,1309,1309,1309,1309,0
20250307,092700,33234871,1309,1309,1309,1309,9125
20250307,092600,21290246,1309,1309,1309,1309,83
20250307,092500,21181599,1308,1308,1308,1308,0
20250307,092400,21181599,1308,1308,1308,1308,0
20250307,092300,21181599,1308,1308,1308,1308,0
20250307,092200,21181599,1308,1308,1308,1308,300
20250307,092100,20789199,1317,1317,1317,1317,0
20250307,092000,20789199,1317,1317,1317,1317,0
20250307,091900,20789199,1317,1317,1317,1317,651
20250307,091800,19931832,1316,1316,1316,1316,268
20250307,091700,19579144,1316,1316,1316,1316,0
20250307,091600,19579144,1316,1316,1316,1316,1
20250307,091500,19577828,1303,1303,1303,1303,0
20250307,091400,19577828,1303,1303,1303,1303,0
20250307,091300,19577828,1303,1303,1303,1303,77
20250307,091200,19477497,1325,1325,1325,1325,0
20250307,091100,19477497,1325,1325,1325,1325,0
20250307,091000,19477497,1325,1325,1325,1325,0
20250307,090900,19477497,1325,1303,1325,1303,160
20250307,090800,19267127,1305,1305,1305,1305,6552
20250307,090700,10716767,1305,1304,1305,1304,3386
20250307,090600,6298274,1298,1298,1298,1298,0
20250307,090500,6298274,1298,1298,1298,1298,100
20250307,090400,6168474,1300,1300,1300,1300,100
20250307,090300,6038474,1300,1300,1300,1300,0
20250307,090200,6038474,1300,1308,1308,1300,4171
20250307,090100,596269,1309,1309,1309,1309,0
20250307,090000,596269,1309,1311,1311,1309,455