KissMeData/043260/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192900,112271921,1124,1124,1124,1124,2049
20250314,192800,112271921,1124,1124,1124,1124,0
20250314,192700,112271921,1124,1124,1124,1124,0
20250314,192600,112271921,1124,1124,1124,1124,0
20250314,192500,112271921,1124,1124,1124,1124,0
20250314,192400,112271921,1124,1124,1124,1124,0
20250314,192300,112271921,1124,1124,1124,1124,0
20250314,192200,112271921,1124,1124,1124,1124,0
20250314,192100,112271921,1124,1124,1124,1124,0
20250314,192000,112271921,1124,1124,1124,1124,0
20250314,191900,112271921,1124,1124,1124,1124,0
20250314,191800,112271921,1124,1124,1124,1124,0
20250314,191700,112271921,1124,1124,1124,1124,0
20250314,191600,112271921,1124,1124,1124,1124,0
20250314,191500,112271921,1124,1124,1124,1124,0
20250314,191400,112271921,1124,1124,1124,1124,0
20250314,191300,112271921,1124,1124,1124,1124,0
20250314,191200,112271921,1124,1124,1124,1124,0
20250314,191100,112271921,1124,1124,1124,1124,0
20250314,191000,112271921,1124,1124,1124,1124,0
20250314,190900,112271921,1124,1124,1124,1124,0
20250314,190800,112271921,1124,1124,1124,1124,0
20250314,190700,112271921,1124,1124,1124,1124,0
20250314,190600,112271921,1124,1124,1124,1124,0
20250314,190500,112271921,1124,1124,1124,1124,0
20250314,190400,112271921,1124,1124,1124,1124,0
20250314,190300,112271921,1124,1124,1124,1124,0
20250314,190200,112271921,1124,1124,1124,1124,0
20250314,190100,112271921,1124,1124,1124,1124,0
20250314,190000,112271921,1124,1124,1124,1124,0
20250314,185900,112271921,1124,1124,1124,1124,2049
20250314,185800,112271921,1124,1124,1124,1124,0
20250314,185700,112271921,1124,1124,1124,1124,0
20250314,185600,112271921,1124,1124,1124,1124,0
20250314,185500,112271921,1124,1124,1124,1124,0
20250314,185400,112271921,1124,1124,1124,1124,0
20250314,185300,112271921,1124,1124,1124,1124,0
20250314,185200,112271921,1124,1124,1124,1124,0
20250314,185100,112271921,1124,1124,1124,1124,0
20250314,185000,112271921,1124,1124,1124,1124,0
20250314,184900,112271921,1124,1124,1124,1124,0
20250314,184800,112271921,1124,1124,1124,1124,0
20250314,184700,112271921,1124,1124,1124,1124,0
20250314,184600,112271921,1124,1124,1124,1124,0
20250314,184500,112271921,1124,1124,1124,1124,0
20250314,184400,112271921,1124,1124,1124,1124,0
20250314,184300,112271921,1124,1124,1124,1124,0
20250314,184200,112271921,1124,1124,1124,1124,0
20250314,184100,112271921,1124,1124,1124,1124,0
20250314,184000,112271921,1124,1124,1124,1124,0
20250314,183900,112271921,1124,1124,1124,1124,0
20250314,183800,112271921,1124,1124,1124,1124,0
20250314,183700,112271921,1124,1124,1124,1124,0
20250314,183600,112271921,1124,1124,1124,1124,0
20250314,183500,112271921,1124,1124,1124,1124,0
20250314,183400,112271921,1124,1124,1124,1124,0
20250314,183300,112271921,1124,1124,1124,1124,0
20250314,183200,112271921,1124,1124,1124,1124,0
20250314,183100,112271921,1124,1124,1124,1124,0
20250314,183000,112271921,1124,1124,1124,1124,0
20250314,182900,112271921,1124,1124,1124,1124,2049
20250314,182800,112271921,1124,1124,1124,1124,0
20250314,182700,112271921,1124,1124,1124,1124,0
20250314,182600,112271921,1124,1124,1124,1124,0
20250314,182500,112271921,1124,1124,1124,1124,0
20250314,182400,112271921,1124,1124,1124,1124,0
20250314,182300,112271921,1124,1124,1124,1124,0
20250314,182200,112271921,1124,1124,1124,1124,0
20250314,182100,112271921,1124,1124,1124,1124,0
20250314,182000,112271921,1124,1124,1124,1124,0
20250314,181900,112271921,1124,1124,1124,1124,0
20250314,181800,112271921,1124,1124,1124,1124,0
20250314,181700,112271921,1124,1124,1124,1124,0
20250314,181600,112271921,1124,1124,1124,1124,0
20250314,181500,112271921,1124,1124,1124,1124,0
20250314,181400,112271921,1124,1124,1124,1124,0
20250314,181300,112271921,1124,1124,1124,1124,0
20250314,181200,112271921,1124,1124,1124,1124,0
20250314,181100,112271921,1124,1124,1124,1124,0
20250314,181000,112271921,1124,1124,1124,1124,0
20250314,180900,112271921,1124,1124,1124,1124,0
20250314,180800,112271921,1124,1124,1124,1124,0
20250314,180700,112271921,1124,1124,1124,1124,0
20250314,180600,112271921,1124,1124,1124,1124,0
20250314,180500,112271921,1124,1124,1124,1124,0
20250314,180400,112271921,1124,1124,1124,1124,0
20250314,180300,112271921,1124,1124,1124,1124,0
20250314,180200,112271921,1124,1124,1124,1124,0
20250314,180100,112271921,1124,1124,1124,1124,0
20250314,180000,112271921,1124,1124,1124,1124,0
20250314,175900,112271921,1124,1124,1124,1124,2049
20250314,175800,112271921,1124,1124,1124,1124,0
20250314,175700,112271921,1124,1124,1124,1124,0
20250314,175600,112271921,1124,1124,1124,1124,0
20250314,175500,112271921,1124,1124,1124,1124,0
20250314,175400,112271921,1124,1124,1124,1124,0
20250314,175300,112271921,1124,1124,1124,1124,0
20250314,175200,112271921,1124,1124,1124,1124,0
20250314,175100,112271921,1124,1124,1124,1124,0
20250314,175000,112271921,1124,1124,1124,1124,0
20250314,174900,112271921,1124,1124,1124,1124,0
20250314,174800,112271921,1124,1124,1124,1124,0
20250314,174700,112271921,1124,1124,1124,1124,0
20250314,174600,112271921,1124,1124,1124,1124,0
20250314,174500,112271921,1124,1124,1124,1124,0
20250314,174400,112271921,1124,1124,1124,1124,0
20250314,174300,112271921,1124,1124,1124,1124,0
20250314,174200,112271921,1124,1124,1124,1124,0
20250314,174100,112271921,1124,1124,1124,1124,0
20250314,174000,112271921,1124,1124,1124,1124,0
20250314,173900,112271921,1124,1124,1124,1124,0
20250314,173800,112271921,1124,1124,1124,1124,0
20250314,173700,112271921,1124,1124,1124,1124,0
20250314,173600,112271921,1124,1124,1124,1124,0
20250314,173500,112271921,1124,1124,1124,1124,0
20250314,173400,112271921,1124,1124,1124,1124,0
20250314,173300,112271921,1124,1124,1124,1124,0
20250314,173200,112271921,1124,1124,1124,1124,0
20250314,173100,112271921,1124,1124,1124,1124,0
20250314,173000,112271921,1124,1124,1124,1124,0
20250314,172900,112271921,1124,1124,1124,1124,2049
20250314,172800,112271921,1124,1124,1124,1124,0
20250314,172700,112271921,1124,1124,1124,1124,0
20250314,172600,112271921,1124,1124,1124,1124,0
20250314,172500,112271921,1124,1124,1124,1124,0
20250314,172400,112271921,1124,1124,1124,1124,0
20250314,172300,112271921,1124,1124,1124,1124,0
20250314,172200,112271921,1124,1124,1124,1124,0
20250314,172100,112271921,1124,1124,1124,1124,0
20250314,172000,112271921,1124,1124,1124,1124,0
20250314,171900,112271921,1124,1124,1124,1124,0
20250314,171800,112271921,1124,1124,1124,1124,0
20250314,171700,112271921,1124,1124,1124,1124,0
20250314,171600,112271921,1124,1124,1124,1124,0
20250314,171500,112271921,1124,1124,1124,1124,0
20250314,171400,112271921,1124,1124,1124,1124,0
20250314,171300,112271921,1124,1124,1124,1124,0
20250314,171200,112271921,1124,1124,1124,1124,0
20250314,171100,112271921,1124,1124,1124,1124,0
20250314,171000,112271921,1124,1124,1124,1124,0
20250314,170900,112271921,1124,1124,1124,1124,0
20250314,170800,112271921,1124,1124,1124,1124,0
20250314,170700,112271921,1124,1124,1124,1124,0
20250314,170600,112271921,1124,1124,1124,1124,0
20250314,170500,112271921,1124,1124,1124,1124,0
20250314,170400,112271921,1124,1124,1124,1124,0
20250314,170300,112271921,1124,1124,1124,1124,0
20250314,170200,112271921,1124,1124,1124,1124,0
20250314,170100,112271921,1124,1124,1124,1124,0
20250314,170000,112271921,1124,1124,1124,1124,0
20250314,165900,112271921,1124,1124,1124,1124,2049
20250314,165800,112271921,1124,1124,1124,1124,0
20250314,165700,112271921,1124,1124,1124,1124,0
20250314,165600,112271921,1124,1124,1124,1124,0
20250314,165500,112271921,1124,1124,1124,1124,0
20250314,165400,112271921,1124,1124,1124,1124,0
20250314,165300,112271921,1124,1124,1124,1124,0
20250314,165200,112271921,1124,1124,1124,1124,0
20250314,165100,112271921,1124,1124,1124,1124,0
20250314,165000,112271921,1124,1124,1124,1124,0
20250314,164900,112271921,1124,1124,1124,1124,0
20250314,164800,112271921,1124,1124,1124,1124,0
20250314,164700,112271921,1124,1124,1124,1124,0
20250314,164600,112271921,1124,1124,1124,1124,0
20250314,164500,112271921,1124,1124,1124,1124,0
20250314,164400,112271921,1124,1124,1124,1124,0
20250314,164300,112271921,1124,1124,1124,1124,0
20250314,164200,112271921,1124,1124,1124,1124,0
20250314,164100,112271921,1124,1124,1124,1124,0
20250314,164000,112271921,1124,1124,1124,1124,0
20250314,163900,112271921,1124,1124,1124,1124,0
20250314,163800,112271921,1124,1124,1124,1124,0
20250314,163700,112271921,1124,1124,1124,1124,0
20250314,163600,112271921,1124,1124,1124,1124,0
20250314,163500,112271921,1124,1124,1124,1124,0
20250314,163400,112271921,1124,1124,1124,1124,0
20250314,163300,112271921,1124,1124,1124,1124,0
20250314,163200,112271921,1124,1124,1124,1124,0
20250314,163100,112271921,1124,1124,1124,1124,0
20250314,163000,112271921,1124,1124,1124,1124,0
20250314,162900,112271921,1124,1124,1124,1124,2049
20250314,162800,112271921,1124,1124,1124,1124,0
20250314,162700,112271921,1124,1124,1124,1124,0
20250314,162600,112271921,1124,1124,1124,1124,0
20250314,162500,112271921,1124,1124,1124,1124,0
20250314,162400,112271921,1124,1124,1124,1124,0
20250314,162300,112271921,1124,1124,1124,1124,0
20250314,162200,112271921,1124,1124,1124,1124,0
20250314,162100,112271921,1124,1124,1124,1124,0
20250314,162000,112271921,1124,1124,1124,1124,0
20250314,161900,112271921,1124,1124,1124,1124,0
20250314,161800,112271921,1124,1124,1124,1124,0
20250314,161700,112271921,1124,1124,1124,1124,0
20250314,161600,112271921,1124,1124,1124,1124,0
20250314,161500,112271921,1124,1124,1124,1124,0
20250314,161400,112271921,1124,1124,1124,1124,0
20250314,161300,112271921,1124,1124,1124,1124,0
20250314,161200,112271921,1124,1124,1124,1124,0
20250314,161100,112271921,1124,1124,1124,1124,0
20250314,161000,112271921,1124,1124,1124,1124,0
20250314,160900,112271921,1124,1124,1124,1124,0
20250314,160800,112271921,1124,1124,1124,1124,0
20250314,160700,112271921,1124,1124,1124,1124,0
20250314,160600,112271921,1124,1124,1124,1124,0
20250314,160500,112271921,1124,1124,1124,1124,0
20250314,160400,112271921,1124,1124,1124,1124,0
20250314,160300,112271921,1124,1124,1124,1124,0
20250314,160200,112271921,1124,1124,1124,1124,0
20250314,160100,112271921,1124,1124,1124,1124,0
20250314,160000,112271921,1124,1124,1124,1124,0
20250314,155900,112271921,1124,1124,1124,1124,2049
20250314,155800,112271921,1124,1124,1124,1124,0
20250314,155700,112271921,1124,1124,1124,1124,0
20250314,155600,112271921,1124,1124,1124,1124,0
20250314,155500,112271921,1124,1124,1124,1124,0
20250314,155400,112271921,1124,1124,1124,1124,0
20250314,155300,112271921,1124,1124,1124,1124,0
20250314,155200,112271921,1124,1124,1124,1124,0
20250314,155100,112271921,1124,1124,1124,1124,0
20250314,155000,112271921,1124,1124,1124,1124,0
20250314,154900,112271921,1124,1124,1124,1124,0
20250314,154800,112271921,1124,1124,1124,1124,0
20250314,154700,112271921,1124,1124,1124,1124,0
20250314,154600,112271921,1124,1124,1124,1124,0
20250314,154500,112271921,1124,1124,1124,1124,0
20250314,154400,112271921,1124,1124,1124,1124,0
20250314,154300,112271921,1124,1124,1124,1124,0
20250314,154200,112271921,1124,1124,1124,1124,0
20250314,154100,112271921,1124,1124,1124,1124,0
20250314,154000,112271921,1124,1124,1124,1124,0
20250314,153900,112271921,1124,1124,1124,1124,0
20250314,153800,112271921,1124,1124,1124,1124,0
20250314,153700,112271921,1124,1124,1124,1124,0
20250314,153600,112271921,1124,1124,1124,1124,0
20250314,153500,112271921,1124,1124,1124,1124,0
20250314,153400,112271921,1124,1124,1124,1124,0
20250314,153300,112271921,1124,1124,1124,1124,0
20250314,153200,112271921,1124,1124,1124,1124,0
20250314,153100,112271921,1124,1124,1124,1124,0
20250314,153000,112271921,1124,1124,1124,1124,2049
20250314,152900,109968845,1123,1123,1123,1123,0
20250314,152800,109968845,1123,1123,1123,1123,0
20250314,152700,109968845,1123,1123,1123,1123,0
20250314,152600,109968845,1123,1123,1123,1123,0
20250314,152500,109968845,1123,1123,1123,1123,0
20250314,152400,109968845,1123,1123,1123,1123,0
20250314,152300,109968845,1123,1123,1123,1123,0
20250314,152200,109968845,1123,1123,1123,1123,0
20250314,152100,109968845,1123,1123,1123,1123,0
20250314,152000,109968845,1123,1123,1123,1123,0
20250314,151900,109968845,1123,1123,1123,1122,331
20250314,151800,109597309,1123,1123,1123,1123,54
20250314,151700,109536667,1123,1123,1123,1123,13
20250314,151600,109522068,1122,1124,1124,1122,1976
20250314,151500,107301211,1124,1124,1124,1124,0
20250314,151400,107301211,1124,1123,1124,1123,2194
20250314,151300,104837345,1123,1123,1123,1123,15
20250314,151200,104820500,1122,1123,1123,1122,1607
20250314,151100,103016359,1124,1124,1124,1124,0
20250314,151000,103016359,1124,1124,1124,1124,14
20250314,150900,103000623,1125,1125,1125,1125,0
20250314,150800,103000623,1125,1124,1125,1124,5290
20250314,150700,97054661,1124,1124,1124,1124,10
20250314,150600,97043421,1125,1125,1125,1125,0
20250314,150500,97043421,1125,1125,1125,1125,80
20250314,150400,96953421,1124,1124,1124,1124,229
20250314,150300,96696025,1123,1123,1123,1123,8
20250314,150200,96687041,1125,1124,1125,1124,34
20250314,150100,96648823,1124,1124,1124,1124,200
20250314,150000,96424023,1124,1124,1124,1124,214
20250314,145900,96183487,1124,1124,1124,1124,0
20250314,145800,96183487,1124,1124,1124,1124,252
20250314,145700,95900239,1123,1124,1124,1123,7
20250314,145600,95892376,1127,1127,1127,1127,0
20250314,145500,95892376,1127,1127,1127,1127,0
20250314,145400,95892376,1127,1127,1127,1127,0
20250314,145300,95892376,1127,1127,1127,1127,0
20250314,145200,95892376,1127,1127,1127,1127,0
20250314,145100,95892376,1127,1127,1127,1127,0
20250314,145000,95892376,1127,1127,1127,1127,3
20250314,144900,95888995,1127,1127,1127,1127,0
20250314,144800,95888995,1127,1127,1127,1127,0
20250314,144700,95888995,1127,1127,1127,1127,0
20250314,144600,95888995,1127,1127,1127,1127,0
20250314,144500,95888995,1127,1127,1127,1127,2
20250314,144400,95886741,1127,1127,1127,1127,0
20250314,144300,95886741,1127,1127,1127,1127,0
20250314,144200,95886741,1127,1127,1127,1127,603
20250314,144100,95207160,1127,1127,1127,1127,0
20250314,144000,95207160,1127,1127,1127,1127,0
20250314,143900,95207160,1127,1127,1127,1127,0
20250314,143800,95207160,1127,1127,1127,1127,1
20250314,143700,95206033,1127,1127,1127,1127,0
20250314,143600,95206033,1127,1127,1127,1127,0
20250314,143500,95206033,1127,1127,1127,1127,0
20250314,143400,95206033,1127,1127,1127,1127,0
20250314,143300,95206033,1127,1127,1127,1127,0
20250314,143200,95206033,1127,1124,1127,1124,451
20250314,143100,94699103,1124,1124,1124,1124,0
20250314,143000,94699103,1124,1123,1124,1123,9
20250314,142900,94688994,1124,1124,1124,1124,0
20250314,142800,94688994,1124,1124,1124,1124,0
20250314,142700,94688994,1124,1124,1124,1124,0
20250314,142600,94688994,1124,1124,1124,1124,0
20250314,142500,94688994,1124,1124,1124,1124,0
20250314,142400,94688994,1124,1124,1124,1124,347
20250314,142300,94298966,1124,1124,1124,1124,1
20250314,142200,94297842,1122,1122,1122,1122,0
20250314,142100,94297842,1122,1122,1122,1122,0
20250314,142000,94297842,1122,1122,1122,1122,0
20250314,141900,94297842,1122,1122,1122,1122,0
20250314,141800,94297842,1122,1122,1122,1122,0
20250314,141700,94297842,1122,1122,1122,1122,0
20250314,141600,94297842,1122,1122,1122,1122,0
20250314,141500,94297842,1122,1122,1122,1122,993
20250314,141400,93183696,1122,1122,1122,1122,0
20250314,141300,93183696,1122,1122,1122,1122,0
20250314,141200,93183696,1122,1122,1122,1122,756
20250314,141100,92335464,1122,1122,1122,1122,0
20250314,141000,92335464,1122,1122,1122,1122,0
20250314,140900,92335464,1122,1122,1122,1122,5681
20250314,140800,85961382,1122,1122,1122,1122,20
20250314,140700,85938942,1123,1123,1123,1123,0
20250314,140600,85938942,1123,1123,1123,1123,0
20250314,140500,85938942,1123,1123,1123,1123,6
20250314,140400,85932204,1123,1123,1123,1123,0
20250314,140300,85932204,1123,1124,1124,1123,2381
20250314,140200,83258331,1124,1124,1124,1124,2
20250314,140100,83256083,1124,1124,1124,1124,1
20250314,140000,83254959,1124,1124,1124,1124,2
20250314,135900,83252711,1124,1124,1124,1124,0
20250314,135800,83252711,1124,1124,1124,1124,1
20250314,135700,83251587,1123,1123,1123,1123,0
20250314,135600,83251587,1123,1123,1123,1123,0
20250314,135500,83251587,1123,1123,1123,1123,20
20250314,135400,83229127,1124,1124,1124,1124,1
20250314,135300,83228003,1124,1124,1124,1124,0
20250314,135200,83228003,1124,1124,1124,1124,0
20250314,135100,83228003,1124,1124,1124,1124,0
20250314,135000,83228003,1124,1124,1124,1124,0
20250314,134900,83228003,1124,1124,1124,1124,660
20250314,134800,82486163,1124,1124,1124,1124,1
20250314,134700,82485039,1125,1125,1125,1125,0
20250314,134600,82485039,1125,1125,1125,1125,0
20250314,134500,82485039,1125,1125,1125,1125,0
20250314,134400,82485039,1125,1124,1125,1124,657
20250314,134300,81746563,1124,1124,1124,1124,4
20250314,134200,81742067,1124,1124,1124,1124,0
20250314,134100,81742067,1124,1124,1124,1124,0
20250314,134000,81742067,1124,1125,1125,1124,636
20250314,133900,81027018,1126,1126,1126,1126,252
20250314,133800,80743266,1128,1128,1128,1128,0
20250314,133700,80743266,1128,1128,1128,1128,0
20250314,133600,80743266,1128,1128,1128,1128,1
20250314,133500,80742138,1126,1126,1126,1126,0
20250314,133400,80742138,1126,1127,1127,1126,249
20250314,133300,80461664,1127,1127,1128,1127,251
20250314,133200,80178786,1123,1124,1124,1123,139
20250314,133100,80022573,1128,1128,1128,1128,0
20250314,133000,80022573,1128,1128,1128,1128,177
20250314,132900,79822917,1128,1128,1128,1128,0
20250314,132800,79822917,1128,1128,1128,1128,0
20250314,132700,79822917,1128,1128,1128,1128,0
20250314,132600,79822917,1128,1124,1128,1124,20150
20250314,132500,57174309,1124,1124,1124,1124,203
20250314,132400,56946137,1123,1123,1123,1123,312
20250314,132300,56595761,1124,1124,1124,1124,206
20250314,132200,56364217,1124,1124,1124,1124,0
20250314,132100,56364217,1124,1124,1124,1124,0
20250314,132000,56364217,1124,1124,1124,1124,1
20250314,131900,56363093,1123,1123,1123,1123,0
20250314,131800,56363093,1123,1123,1123,1123,4
20250314,131700,56358601,1124,1124,1124,1124,0
20250314,131600,56358601,1124,1124,1124,1124,0
20250314,131500,56358601,1124,1124,1124,1124,0
20250314,131400,56358601,1124,1124,1124,1124,4
20250314,131300,56354105,1124,1124,1124,1124,36
20250314,131200,56313641,1125,1125,1125,1125,0
20250314,131100,56313641,1125,1125,1125,1125,6
20250314,131000,56306891,1125,1125,1125,1125,0
20250314,130900,56306891,1125,1125,1125,1125,0
20250314,130800,56306891,1125,1125,1125,1125,0
20250314,130700,56306891,1125,1126,1126,1125,12
20250314,130600,56293389,1127,1127,1127,1127,0
20250314,130500,56293389,1127,1127,1127,1127,0
20250314,130400,56293389,1127,1127,1127,1127,0
20250314,130300,56293389,1127,1127,1127,1127,0
20250314,130200,56293389,1127,1127,1127,1127,0
20250314,130100,56293389,1127,1127,1127,1127,0
20250314,130000,56293389,1127,1127,1127,1127,0
20250314,125900,56293389,1127,1125,1127,1125,4998
20250314,125800,50670635,1125,1125,1125,1125,0
20250314,125700,50670635,1125,1125,1125,1125,0
20250314,125600,50670635,1125,1125,1125,1125,0
20250314,125500,50670635,1125,1125,1125,1125,4
20250314,125400,50666135,1126,1126,1126,1126,0
20250314,125300,50666135,1126,1126,1126,1126,0
20250314,125200,50666135,1126,1126,1126,1126,2
20250314,125100,50663883,1127,1127,1127,1127,3
20250314,125000,50660502,1126,1126,1126,1126,0
20250314,124900,50660502,1126,1126,1126,1126,0
20250314,124800,50660502,1126,1124,1126,1124,4894
20250314,124700,45159430,1124,1124,1124,1124,223
20250314,124600,44908778,1124,1124,1124,1124,0
20250314,124500,44908778,1124,1124,1124,1124,0
20250314,124400,44908778,1124,1124,1124,1124,0
20250314,124300,44908778,1124,1124,1124,1124,0
20250314,124200,44908778,1124,1124,1124,1124,0
20250314,124100,44908778,1124,1124,1124,1124,284
20250314,124000,44589562,1124,1125,1125,1124,67
20250314,123900,44514242,1126,1126,1126,1126,0
20250314,123800,44514242,1126,1126,1126,1126,1
20250314,123700,44513116,1126,1126,1126,1126,988
20250314,123600,43400628,1126,1126,1126,1126,42
20250314,123500,43353336,1126,1126,1126,1126,2
20250314,123400,43351084,1126,1126,1126,1126,88
20250314,123300,43251996,1126,1126,1126,1126,0
20250314,123200,43251996,1126,1126,1126,1126,88
20250314,123100,43152908,1127,1127,1127,1127,0
20250314,123000,43152908,1127,1127,1127,1127,0
20250314,122900,43152908,1127,1127,1127,1127,0
20250314,122800,43152908,1127,1127,1127,1127,5
20250314,122700,43147273,1127,1127,1127,1127,2
20250314,122600,43145019,1127,1127,1127,1127,1
20250314,122500,43143892,1124,1124,1124,1124,0
20250314,122400,43143892,1124,1124,1124,1124,0
20250314,122300,43143892,1124,1124,1124,1124,0
20250314,122200,43143892,1124,1124,1124,1124,0
20250314,122100,43143892,1124,1124,1124,1124,470
20250314,122000,42615612,1128,1128,1128,1128,0
20250314,121900,42615612,1128,1127,1128,1124,615
20250314,121800,41924188,1130,1130,1130,1130,0
20250314,121700,41924188,1130,1130,1130,1130,0
20250314,121600,41924188,1130,1130,1130,1130,0
20250314,121500,41924188,1130,1130,1130,1130,0
20250314,121400,41924188,1130,1130,1130,1130,0
20250314,121300,41924188,1130,1130,1130,1130,0
20250314,121200,41924188,1130,1130,1130,1130,0
20250314,121100,41924188,1130,1130,1130,1130,0
20250314,121000,41924188,1130,1130,1130,1130,0
20250314,120900,41924188,1130,1130,1130,1130,1
20250314,120800,41923058,1130,1130,1130,1130,0
20250314,120700,41923058,1130,1130,1130,1130,92
20250314,120600,41819098,1130,1130,1130,1130,2
20250314,120500,41816838,1131,1131,1131,1131,2
20250314,120400,41814576,1131,1131,1131,1131,0
20250314,120300,41814576,1131,1131,1131,1131,0
20250314,120200,41814576,1131,1131,1131,1131,0
20250314,120100,41814576,1131,1131,1131,1131,0
20250314,120000,41814576,1131,1131,1131,1131,0
20250314,115900,41814576,1131,1131,1131,1131,0
20250314,115800,41814576,1131,1128,1131,1128,9438
20250314,115700,31151668,1129,1129,1129,1129,0
20250314,115600,31151668,1129,1129,1129,1129,0
20250314,115500,31151668,1129,1129,1129,1129,0
20250314,115400,31151668,1129,1127,1129,1127,3004
20250314,115300,27762476,1126,1125,1126,1125,5284
20250314,115200,21813561,1124,1124,1124,1124,500
20250314,115100,21251561,1124,1123,1124,1123,1497
20250314,115000,19569433,1124,1124,1124,1124,0
20250314,114900,19569433,1124,1124,1124,1124,0
20250314,114800,19569433,1124,1124,1124,1124,0
20250314,114700,19569433,1124,1124,1124,1124,0
20250314,114600,19569433,1124,1124,1124,1124,0
20250314,114500,19569433,1124,1124,1124,1124,2
20250314,114400,19567185,1124,1123,1124,1122,38
20250314,114300,19524545,1122,1122,1122,1122,0
20250314,114200,19524545,1122,1122,1122,1122,0
20250314,114100,19524545,1122,1122,1122,1122,0
20250314,114000,19524545,1122,1122,1122,1122,0
20250314,113900,19524545,1122,1122,1122,1122,0
20250314,113800,19524545,1122,1122,1122,1122,3
20250314,113700,19521179,1125,1125,1125,1125,1
20250314,113600,19520054,1123,1123,1123,1123,0
20250314,113500,19520054,1123,1123,1123,1123,0
20250314,113400,19520054,1123,1123,1123,1123,0
20250314,113300,19520054,1123,1123,1123,1123,0
20250314,113200,19520054,1123,1123,1123,1123,0
20250314,113100,19520054,1123,1123,1123,1123,0
20250314,113000,19520054,1123,1123,1123,1123,0
20250314,112900,19520054,1123,1123,1123,1123,0
20250314,112800,19520054,1123,1123,1123,1123,2
20250314,112700,19517808,1123,1123,1123,1123,461
20250314,112600,19000105,1123,1123,1123,1123,2
20250314,112500,18997859,1121,1121,1121,1121,0
20250314,112400,18997859,1121,1121,1121,1121,70
20250314,112300,18919389,1121,1121,1121,1121,0
20250314,112200,18919389,1121,1121,1121,1121,0
20250314,112100,18919389,1121,1121,1121,1121,0
20250314,112000,18919389,1121,1121,1121,1121,0
20250314,111900,18919389,1121,1123,1123,1121,94
20250314,111800,18813998,1122,1122,1122,1122,450
20250314,111700,18309098,1123,1123,1123,1123,0
20250314,111600,18309098,1123,1123,1123,1123,10
20250314,111500,18297868,1123,1122,1123,1122,167
20250314,111400,18110493,1123,1123,1123,1123,0
20250314,111300,18110493,1123,1123,1123,1123,0
20250314,111200,18110493,1123,1123,1123,1123,0
20250314,111100,18110493,1123,1123,1123,1123,0
20250314,111000,18110493,1123,1123,1123,1123,0
20250314,110900,18110493,1123,1123,1123,1123,0
20250314,110800,18110493,1123,1123,1123,1123,0
20250314,110700,18110493,1123,1123,1123,1123,0
20250314,110600,18110493,1123,1123,1123,1123,0
20250314,110500,18110493,1123,1123,1123,1123,0
20250314,110400,18110493,1123,1123,1123,1123,0
20250314,110300,18110493,1123,1123,1123,1123,0
20250314,110200,18110493,1123,1123,1123,1123,2
20250314,110100,18108247,1123,1123,1123,1123,0
20250314,110000,18108247,1123,1123,1123,1123,0
20250314,105900,18108247,1123,1123,1123,1123,0
20250314,105800,18108247,1123,1123,1123,1123,0
20250314,105700,18108247,1123,1123,1123,1123,0
20250314,105600,18108247,1123,1123,1123,1123,0
20250314,105500,18108247,1123,1123,1123,1123,10
20250314,105400,18097017,1123,1123,1123,1123,0
20250314,105300,18097017,1123,1123,1123,1123,0
20250314,105200,18097017,1123,1123,1123,1123,0
20250314,105100,18097017,1123,1123,1123,1123,0
20250314,105000,18097017,1123,1123,1123,1123,5
20250314,104900,18091402,1123,1123,1123,1123,6
20250314,104800,18084664,1123,1123,1123,1123,0
20250314,104700,18084664,1123,1123,1123,1123,0
20250314,104600,18084664,1123,1123,1123,1123,0
20250314,104500,18084664,1123,1123,1123,1123,2
20250314,104400,18082418,1122,1122,1122,1122,583
20250314,104300,17428292,1122,1122,1122,1122,0
20250314,104200,17428292,1122,1122,1122,1122,0
20250314,104100,17428292,1122,1122,1122,1122,0
20250314,104000,17428292,1122,1122,1122,1122,0
20250314,103900,17428292,1122,1122,1122,1122,0
20250314,103800,17428292,1122,1122,1122,1122,0
20250314,103700,17428292,1122,1122,1122,1122,0
20250314,103600,17428292,1122,1121,1122,1121,44
20250314,103500,17378967,1121,1121,1121,1121,415
20250314,103400,16913752,1121,1121,1121,1121,113
20250314,103300,16787079,1121,1121,1121,1121,0
20250314,103200,16787079,1121,1121,1121,1121,0
20250314,103100,16787079,1121,1121,1121,1121,432
20250314,103000,16302807,1122,1122,1122,1122,7
20250314,102900,16294953,1125,1125,1125,1125,0
20250314,102800,16294953,1125,1125,1125,1125,2
20250314,102700,16292703,1125,1125,1125,1125,0
20250314,102600,16292703,1125,1125,1125,1125,0
20250314,102500,16292703,1125,1123,1125,1123,19
20250314,102400,16271364,1123,1123,1123,1123,30
20250314,102300,16237674,1123,1123,1123,1123,2
20250314,102200,16235428,1123,1125,1125,1123,502
20250314,102100,15670682,1125,1121,1125,1120,4409
20250314,102000,10728592,1121,1121,1121,1121,644
20250314,101900,10006668,1121,1122,1122,1121,168
20250314,101800,9818337,1121,1121,1121,1121,325
20250314,101700,9454012,1121,1121,1121,1121,0
20250314,101600,9454012,1121,1121,1121,1121,83
20250314,101500,9360969,1122,1125,1125,1122,117
20250314,101400,9229395,1125,1125,1125,1125,0
20250314,101300,9229395,1125,1125,1125,1125,1
20250314,101200,9228270,1123,1123,1123,1123,370
20250314,101100,8812760,1125,1125,1125,1125,0
20250314,101000,8812760,1125,1125,1125,1125,0
20250314,100900,8812760,1125,1125,1125,1125,1
20250314,100800,8811635,1123,1123,1123,1123,0
20250314,100700,8811635,1123,1124,1124,1123,1000
20250314,100600,7688535,1124,1125,1125,1124,91
20250314,100500,7586210,1126,1126,1126,1126,100
20250314,100400,7473610,1126,1126,1126,1126,0
20250314,100300,7473610,1126,1126,1126,1126,3
20250314,100200,7470232,1124,1124,1124,1124,100
20250314,100100,7357832,1126,1126,1126,1126,100
20250314,100000,7245232,1126,1126,1126,1126,0
20250314,095900,7245232,1126,1126,1126,1126,0
20250314,095800,7245232,1126,1126,1126,1126,0
20250314,095700,7245232,1126,1126,1126,1126,0
20250314,095600,7245232,1126,1126,1126,1126,0
20250314,095500,7245232,1126,1126,1126,1126,0
20250314,095400,7245232,1126,1126,1126,1126,0
20250314,095300,7245232,1126,1126,1126,1126,0
20250314,095200,7245232,1126,1126,1126,1126,0
20250314,095100,7245232,1126,1126,1126,1126,0
20250314,095000,7245232,1126,1126,1126,1126,0
20250314,094900,7245232,1126,1126,1126,1126,0
20250314,094800,7245232,1126,1126,1126,1126,0
20250314,094700,7245232,1126,1126,1126,1126,36
20250314,094600,7204696,1123,1126,1126,1123,753
20250314,094500,6359068,1126,1126,1126,1126,20
20250314,094400,6336548,1126,1126,1126,1126,0
20250314,094300,6336548,1126,1125,1126,1125,3
20250314,094200,6333171,1126,1126,1126,1126,0
20250314,094100,6333171,1126,1126,1126,1126,0
20250314,094000,6333171,1126,1126,1126,1126,0
20250314,093900,6333171,1126,1126,1126,1126,0
20250314,093800,6333171,1126,1126,1126,1126,0
20250314,093700,6333171,1126,1126,1126,1126,0
20250314,093600,6333171,1126,1124,1126,1124,2
20250314,093500,6330921,1124,1124,1124,1124,549
20250314,093400,5713845,1126,1126,1126,1126,0
20250314,093300,5713845,1126,1126,1126,1126,0
20250314,093200,5713845,1126,1126,1126,1126,0
20250314,093100,5713845,1126,1126,1126,1126,0
20250314,093000,5713845,1126,1127,1127,1125,44
20250314,092900,5664279,1128,1128,1128,1128,2
20250314,092800,5662023,1128,1128,1128,1128,169
20250314,092700,5471391,1127,1126,1127,1126,299
20250314,092600,5134518,1127,1127,1127,1127,0
20250314,092500,5134518,1127,1127,1127,1127,1
20250314,092400,5133391,1129,1129,1129,1129,0
20250314,092300,5133391,1129,1129,1129,1129,0
20250314,092200,5133391,1129,1124,1129,1124,2075
20250314,092100,2799682,1124,1123,1124,1123,3
20250314,092000,2796311,1121,1122,1122,1121,15
20250314,091900,2779489,1120,1123,1123,1120,477
20250314,091800,2244853,1123,1123,1123,1123,0
20250314,091700,2244853,1123,1123,1123,1123,2
20250314,091600,2242607,1120,1120,1120,1120,0
20250314,091500,2242607,1120,1121,1121,1120,466
20250314,091400,1720685,1119,1119,1119,1119,0
20250314,091300,1720685,1119,1119,1119,1119,0
20250314,091200,1720685,1119,1120,1120,1119,536
20250314,091100,1120788,1121,1121,1121,1121,0
20250314,091000,1120788,1121,1121,1121,1121,200
20250314,090900,896588,1121,1121,1121,1121,104
20250314,090800,780004,1124,1124,1124,1124,1
20250314,090700,778880,1122,1124,1124,1122,93
20250314,090600,674356,1121,1121,1121,1121,0
20250314,090500,674356,1121,1124,1125,1121,27
20250314,090400,644025,1116,1118,1118,1116,200
20250314,090300,420615,1125,1125,1125,1125,0
20250314,090200,420615,1125,1125,1125,1125,0
20250314,090100,420615,1125,1124,1126,1124,30
20250314,090000,386887,1120,1125,1125,1120,344