KissMeData/060310/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,194300,309161409,1877,1877,1877,1877,608
20250317,194200,309161409,1877,1877,1877,1877,0
20250317,194100,309161409,1877,1877,1877,1877,0
20250317,194000,309161409,1877,1877,1877,1877,0
20250317,193900,309161409,1877,1877,1877,1877,0
20250317,193800,309161409,1877,1877,1877,1877,0
20250317,193700,309161409,1877,1877,1877,1877,0
20250317,193600,309161409,1877,1877,1877,1877,0
20250317,193500,309161409,1877,1877,1877,1877,0
20250317,193400,309161409,1877,1877,1877,1877,0
20250317,193300,309161409,1877,1877,1877,1877,0
20250317,193200,309161409,1877,1877,1877,1877,0
20250317,193100,309161409,1877,1877,1877,1877,0
20250317,193000,309161409,1877,1877,1877,1877,0
20250317,192900,309161409,1877,1877,1877,1877,0
20250317,192800,309161409,1877,1877,1877,1877,0
20250317,192700,309161409,1877,1877,1877,1877,0
20250317,192600,309161409,1877,1877,1877,1877,0
20250317,192500,309161409,1877,1877,1877,1877,0
20250317,192400,309161409,1877,1877,1877,1877,0
20250317,192300,309161409,1877,1877,1877,1877,0
20250317,192200,309161409,1877,1877,1877,1877,0
20250317,192100,309161409,1877,1877,1877,1877,0
20250317,192000,309161409,1877,1877,1877,1877,0
20250317,191900,309161409,1877,1877,1877,1877,0
20250317,191800,309161409,1877,1877,1877,1877,0
20250317,191700,309161409,1877,1877,1877,1877,0
20250317,191600,309161409,1877,1877,1877,1877,0
20250317,191500,309161409,1877,1877,1877,1877,0
20250317,191400,309161409,1877,1877,1877,1877,0
20250317,191300,309161409,1877,1877,1877,1877,608
20250317,191200,309161409,1877,1877,1877,1877,0
20250317,191100,309161409,1877,1877,1877,1877,0
20250317,191000,309161409,1877,1877,1877,1877,0
20250317,190900,309161409,1877,1877,1877,1877,0
20250317,190800,309161409,1877,1877,1877,1877,0
20250317,190700,309161409,1877,1877,1877,1877,0
20250317,190600,309161409,1877,1877,1877,1877,0
20250317,190500,309161409,1877,1877,1877,1877,0
20250317,190400,309161409,1877,1877,1877,1877,0
20250317,190300,309161409,1877,1877,1877,1877,0
20250317,190200,309161409,1877,1877,1877,1877,0
20250317,190100,309161409,1877,1877,1877,1877,0
20250317,190000,309161409,1877,1877,1877,1877,0
20250317,185900,309161409,1877,1877,1877,1877,0
20250317,185800,309161409,1877,1877,1877,1877,0
20250317,185700,309161409,1877,1877,1877,1877,0
20250317,185600,309161409,1877,1877,1877,1877,0
20250317,185500,309161409,1877,1877,1877,1877,0
20250317,185400,309161409,1877,1877,1877,1877,0
20250317,185300,309161409,1877,1877,1877,1877,0
20250317,185200,309161409,1877,1877,1877,1877,0
20250317,185100,309161409,1877,1877,1877,1877,0
20250317,185000,309161409,1877,1877,1877,1877,0
20250317,184900,309161409,1877,1877,1877,1877,0
20250317,184800,309161409,1877,1877,1877,1877,0
20250317,184700,309161409,1877,1877,1877,1877,0
20250317,184600,309161409,1877,1877,1877,1877,0
20250317,184500,309161409,1877,1877,1877,1877,0
20250317,184400,309161409,1877,1877,1877,1877,0
20250317,184300,309161409,1877,1877,1877,1877,608
20250317,184200,309161409,1877,1877,1877,1877,0
20250317,184100,309161409,1877,1877,1877,1877,0
20250317,184000,309161409,1877,1877,1877,1877,0
20250317,183900,309161409,1877,1877,1877,1877,0
20250317,183800,309161409,1877,1877,1877,1877,0
20250317,183700,309161409,1877,1877,1877,1877,0
20250317,183600,309161409,1877,1877,1877,1877,0
20250317,183500,309161409,1877,1877,1877,1877,0
20250317,183400,309161409,1877,1877,1877,1877,0
20250317,183300,309161409,1877,1877,1877,1877,0
20250317,183200,309161409,1877,1877,1877,1877,0
20250317,183100,309161409,1877,1877,1877,1877,0
20250317,183000,309161409,1877,1877,1877,1877,0
20250317,182900,309161409,1877,1877,1877,1877,0
20250317,182800,309161409,1877,1877,1877,1877,0
20250317,182700,309161409,1877,1877,1877,1877,0
20250317,182600,309161409,1877,1877,1877,1877,0
20250317,182500,309161409,1877,1877,1877,1877,0
20250317,182400,309161409,1877,1877,1877,1877,0
20250317,182300,309161409,1877,1877,1877,1877,0
20250317,182200,309161409,1877,1877,1877,1877,0
20250317,182100,309161409,1877,1877,1877,1877,0
20250317,182000,309161409,1877,1877,1877,1877,0
20250317,181900,309161409,1877,1877,1877,1877,0
20250317,181800,309161409,1877,1877,1877,1877,0
20250317,181700,309161409,1877,1877,1877,1877,0
20250317,181600,309161409,1877,1877,1877,1877,0
20250317,181500,309161409,1877,1877,1877,1877,0
20250317,181400,309161409,1877,1877,1877,1877,0
20250317,181300,309161409,1877,1877,1877,1877,608
20250317,181200,309161409,1877,1877,1877,1877,0
20250317,181100,309161409,1877,1877,1877,1877,0
20250317,181000,309161409,1877,1877,1877,1877,0
20250317,180900,309161409,1877,1877,1877,1877,0
20250317,180800,309161409,1877,1877,1877,1877,0
20250317,180700,309161409,1877,1877,1877,1877,0
20250317,180600,309161409,1877,1877,1877,1877,0
20250317,180500,309161409,1877,1877,1877,1877,0
20250317,180400,309161409,1877,1877,1877,1877,0
20250317,180300,309161409,1877,1877,1877,1877,0
20250317,180200,309161409,1877,1877,1877,1877,0
20250317,180100,309161409,1877,1877,1877,1877,0
20250317,180000,309161409,1877,1877,1877,1877,0
20250317,175900,309161409,1877,1877,1877,1877,0
20250317,175800,309161409,1877,1877,1877,1877,0
20250317,175700,309161409,1877,1877,1877,1877,0
20250317,175600,309161409,1877,1877,1877,1877,0
20250317,175500,309161409,1877,1877,1877,1877,0
20250317,175400,309161409,1877,1877,1877,1877,0
20250317,175300,309161409,1877,1877,1877,1877,0
20250317,175200,309161409,1877,1877,1877,1877,0
20250317,175100,309161409,1877,1877,1877,1877,0
20250317,175000,309161409,1877,1877,1877,1877,0
20250317,174900,309161409,1877,1877,1877,1877,0
20250317,174800,309161409,1877,1877,1877,1877,0
20250317,174700,309161409,1877,1877,1877,1877,0
20250317,174600,309161409,1877,1877,1877,1877,0
20250317,174500,309161409,1877,1877,1877,1877,0
20250317,174400,309161409,1877,1877,1877,1877,0
20250317,174300,309161409,1877,1877,1877,1877,608
20250317,174200,309161409,1877,1877,1877,1877,0
20250317,174100,309161409,1877,1877,1877,1877,0
20250317,174000,309161409,1877,1877,1877,1877,0
20250317,173900,309161409,1877,1877,1877,1877,0
20250317,173800,309161409,1877,1877,1877,1877,0
20250317,173700,309161409,1877,1877,1877,1877,0
20250317,173600,309161409,1877,1877,1877,1877,0
20250317,173500,309161409,1877,1877,1877,1877,0
20250317,173400,309161409,1877,1877,1877,1877,0
20250317,173300,309161409,1877,1877,1877,1877,0
20250317,173200,309161409,1877,1877,1877,1877,0
20250317,173100,309161409,1877,1877,1877,1877,0
20250317,173000,309161409,1877,1877,1877,1877,0
20250317,172900,309161409,1877,1877,1877,1877,0
20250317,172800,309161409,1877,1877,1877,1877,0
20250317,172700,309161409,1877,1877,1877,1877,0
20250317,172600,309161409,1877,1877,1877,1877,0
20250317,172500,309161409,1877,1877,1877,1877,0
20250317,172400,309161409,1877,1877,1877,1877,0
20250317,172300,309161409,1877,1877,1877,1877,0
20250317,172200,309161409,1877,1877,1877,1877,0
20250317,172100,309161409,1877,1877,1877,1877,0
20250317,172000,309161409,1877,1877,1877,1877,0
20250317,171900,309161409,1877,1877,1877,1877,0
20250317,171800,309161409,1877,1877,1877,1877,0
20250317,171700,309161409,1877,1877,1877,1877,0
20250317,171600,309161409,1877,1877,1877,1877,0
20250317,171500,309161409,1877,1877,1877,1877,0
20250317,171400,309161409,1877,1877,1877,1877,0
20250317,171300,309161409,1877,1877,1877,1877,608
20250317,171200,309161409,1877,1877,1877,1877,0
20250317,171100,309161409,1877,1877,1877,1877,0
20250317,171000,309161409,1877,1877,1877,1877,0
20250317,170900,309161409,1877,1877,1877,1877,0
20250317,170800,309161409,1877,1877,1877,1877,0
20250317,170700,309161409,1877,1877,1877,1877,0
20250317,170600,309161409,1877,1877,1877,1877,0
20250317,170500,309161409,1877,1877,1877,1877,0
20250317,170400,309161409,1877,1877,1877,1877,0
20250317,170300,309161409,1877,1877,1877,1877,0
20250317,170200,309161409,1877,1877,1877,1877,0
20250317,170100,309161409,1877,1877,1877,1877,0
20250317,170000,309161409,1877,1877,1877,1877,0
20250317,165900,309161409,1877,1877,1877,1877,0
20250317,165800,309161409,1877,1877,1877,1877,0
20250317,165700,309161409,1877,1877,1877,1877,0
20250317,165600,309161409,1877,1877,1877,1877,0
20250317,165500,309161409,1877,1877,1877,1877,0
20250317,165400,309161409,1877,1877,1877,1877,0
20250317,165300,309161409,1877,1877,1877,1877,0
20250317,165200,309161409,1877,1877,1877,1877,0
20250317,165100,309161409,1877,1877,1877,1877,0
20250317,165000,309161409,1877,1877,1877,1877,0
20250317,164900,309161409,1877,1877,1877,1877,0
20250317,164800,309161409,1877,1877,1877,1877,0
20250317,164700,309161409,1877,1877,1877,1877,0
20250317,164600,309161409,1877,1877,1877,1877,0
20250317,164500,309161409,1877,1877,1877,1877,0
20250317,164400,309161409,1877,1877,1877,1877,0
20250317,164300,309161409,1877,1877,1877,1877,608
20250317,164200,309161409,1877,1877,1877,1877,0
20250317,164100,309161409,1877,1877,1877,1877,0
20250317,164000,309161409,1877,1877,1877,1877,0
20250317,163900,309161409,1877,1877,1877,1877,0
20250317,163800,309161409,1877,1877,1877,1877,0
20250317,163700,309161409,1877,1877,1877,1877,0
20250317,163600,309161409,1877,1877,1877,1877,0
20250317,163500,309161409,1877,1877,1877,1877,0
20250317,163400,309161409,1877,1877,1877,1877,0
20250317,163300,309161409,1877,1877,1877,1877,0
20250317,163200,309161409,1877,1877,1877,1877,0
20250317,163100,309161409,1877,1877,1877,1877,0
20250317,163000,309161409,1877,1877,1877,1877,0
20250317,162900,309161409,1877,1877,1877,1877,0
20250317,162800,309161409,1877,1877,1877,1877,0
20250317,162700,309161409,1877,1877,1877,1877,0
20250317,162600,309161409,1877,1877,1877,1877,0
20250317,162500,309161409,1877,1877,1877,1877,0
20250317,162400,309161409,1877,1877,1877,1877,0
20250317,162300,309161409,1877,1877,1877,1877,0
20250317,162200,309161409,1877,1877,1877,1877,0
20250317,162100,309161409,1877,1877,1877,1877,0
20250317,162000,309161409,1877,1877,1877,1877,0
20250317,161900,309161409,1877,1877,1877,1877,0
20250317,161800,309161409,1877,1877,1877,1877,0
20250317,161700,309161409,1877,1877,1877,1877,0
20250317,161600,309161409,1877,1877,1877,1877,0
20250317,161500,309161409,1877,1877,1877,1877,0
20250317,161400,309161409,1877,1877,1877,1877,0
20250317,161300,309161409,1877,1877,1877,1877,608
20250317,161200,309161409,1877,1877,1877,1877,0
20250317,161100,309161409,1877,1877,1877,1877,0
20250317,161000,309161409,1877,1877,1877,1877,0
20250317,160900,309161409,1877,1877,1877,1877,0
20250317,160800,309161409,1877,1877,1877,1877,0
20250317,160700,309161409,1877,1877,1877,1877,0
20250317,160600,309161409,1877,1877,1877,1877,0
20250317,160500,309161409,1877,1877,1877,1877,0
20250317,160400,309161409,1877,1877,1877,1877,0
20250317,160300,309161409,1877,1877,1877,1877,0
20250317,160200,309161409,1877,1877,1877,1877,0
20250317,160100,309161409,1877,1877,1877,1877,0
20250317,160000,309161409,1877,1877,1877,1877,0
20250317,155900,309161409,1877,1877,1877,1877,0
20250317,155800,309161409,1877,1877,1877,1877,0
20250317,155700,309161409,1877,1877,1877,1877,0
20250317,155600,309161409,1877,1877,1877,1877,0
20250317,155500,309161409,1877,1877,1877,1877,0
20250317,155400,309161409,1877,1877,1877,1877,0
20250317,155300,309161409,1877,1877,1877,1877,0
20250317,155200,309161409,1877,1877,1877,1877,0
20250317,155100,309161409,1877,1877,1877,1877,0
20250317,155000,309161409,1877,1877,1877,1877,0
20250317,154900,309161409,1877,1877,1877,1877,0
20250317,154800,309161409,1877,1877,1877,1877,0
20250317,154700,309161409,1877,1877,1877,1877,0
20250317,154600,309161409,1877,1877,1877,1877,0
20250317,154500,309161409,1877,1877,1877,1877,0
20250317,154400,309161409,1877,1877,1877,1877,0
20250317,154300,309161409,1877,1877,1877,1877,608
20250317,154200,309161409,1877,1877,1877,1877,0
20250317,154100,309161409,1877,1877,1877,1877,0
20250317,154000,309161409,1877,1877,1877,1877,0
20250317,153900,309161409,1877,1877,1877,1877,0
20250317,153800,309161409,1877,1877,1877,1877,0
20250317,153700,309161409,1877,1877,1877,1877,0
20250317,153600,309161409,1877,1877,1877,1877,0
20250317,153500,309161409,1877,1877,1877,1877,0
20250317,153400,309161409,1877,1877,1877,1877,0
20250317,153300,309161409,1877,1877,1877,1877,0
20250317,153200,309161409,1877,1877,1877,1877,0
20250317,153100,309161409,1877,1877,1877,1877,0
20250317,153000,309161409,1877,1877,1877,1877,608
20250317,152900,308020193,1878,1878,1878,1878,0
20250317,152800,308020193,1878,1878,1878,1878,0
20250317,152700,308020193,1878,1878,1878,1878,0
20250317,152600,308020193,1878,1878,1878,1878,0
20250317,152500,308020193,1878,1878,1878,1878,0
20250317,152400,308020193,1878,1878,1878,1878,0
20250317,152300,308020193,1878,1878,1878,1878,0
20250317,152200,308020193,1878,1878,1878,1878,0
20250317,152100,308020193,1878,1878,1878,1878,0
20250317,152000,308020193,1878,1878,1878,1878,0
20250317,151900,308020193,1878,1878,1878,1878,53
20250317,151800,307920659,1878,1876,1878,1876,2003
20250317,151700,304159267,1878,1878,1878,1878,50
20250317,151600,304065367,1878,1875,1878,1875,4177
20250317,151500,296229957,1874,1874,1874,1874,1259
20250317,151400,293870591,1874,1874,1874,1874,0
20250317,151300,293870591,1874,1873,1874,1873,20
20250317,151200,293833130,1873,1873,1873,1873,194
20250317,151100,293469768,1873,1873,1873,1873,0
20250317,151000,293469768,1873,1873,1873,1873,0
20250317,150900,293469768,1873,1873,1873,1873,0
20250317,150800,293469768,1873,1873,1873,1873,0
20250317,150700,293469768,1873,1873,1873,1873,1
20250317,150600,293467895,1869,1869,1869,1869,102
20250317,150500,293277257,1873,1873,1873,1873,0
20250317,150400,293277257,1873,1873,1873,1873,0
20250317,150300,293277257,1873,1873,1873,1873,4
20250317,150200,293269765,1874,1874,1874,1874,0
20250317,150100,293269765,1874,1874,1874,1874,0
20250317,150000,293269765,1874,1874,1874,1874,0
20250317,145900,293269765,1874,1869,1874,1869,290
20250317,145800,292727750,1874,1874,1874,1874,0
20250317,145700,292727750,1874,1874,1874,1874,0
20250317,145600,292727750,1874,1874,1874,1874,0
20250317,145500,292727750,1874,1874,1874,1874,0
20250317,145400,292727750,1874,1874,1874,1874,0
20250317,145300,292727750,1874,1874,1874,1874,0
20250317,145200,292727750,1874,1874,1874,1874,0
20250317,145100,292727750,1874,1874,1874,1874,773
20250317,145000,291279148,1874,1866,1874,1866,300
20250317,144900,290719340,1874,1874,1874,1874,0
20250317,144800,290719340,1874,1874,1874,1874,0
20250317,144700,290719340,1874,1873,1874,1873,11
20250317,144600,290698736,1874,1874,1874,1874,1
20250317,144500,290696862,1866,1866,1866,1866,0
20250317,144400,290696862,1866,1874,1874,1866,55
20250317,144300,290593800,1874,1874,1874,1874,1
20250317,144200,290591926,1866,1866,1866,1866,0
20250317,144100,290591926,1866,1866,1866,1866,656
20250317,144000,289367830,1866,1866,1866,1866,0
20250317,143900,289367830,1866,1869,1869,1866,2000
20250317,143800,285635258,1874,1869,1874,1869,21
20250317,143700,285596004,1874,1874,1874,1874,0
20250317,143600,285596004,1874,1874,1874,1874,12
20250317,143500,285573516,1874,1874,1874,1874,0
20250317,143400,285573516,1874,1874,1874,1874,120
20250317,143300,285348636,1875,1875,1875,1875,0
20250317,143200,285348636,1875,1875,1875,1875,0
20250317,143100,285348636,1875,1875,1875,1875,0
20250317,143000,285348636,1875,1874,1875,1874,102
20250317,142900,285157486,1875,1875,1875,1875,1
20250317,142800,285155611,1870,1870,1870,1870,1000
20250317,142700,283285611,1875,1875,1875,1875,0
20250317,142600,283285611,1875,1875,1875,1875,0
20250317,142500,283285611,1875,1875,1875,1875,500
20250317,142400,282348111,1875,1875,1875,1875,76
20250317,142300,282205611,1875,1875,1875,1875,0
20250317,142200,282205611,1875,1875,1875,1875,528
20250317,142100,281215611,1875,1874,1875,1874,1674
20250317,142000,278078534,1874,1874,1874,1874,0
20250317,141900,278078534,1874,1874,1874,1874,8
20250317,141800,278063542,1874,1874,1874,1874,54
20250317,141700,277962346,1874,1874,1874,1874,0
20250317,141600,277962346,1874,1874,1874,1874,1
20250317,141500,277960472,1873,1873,1873,1873,600
20250317,141400,276836672,1873,1873,1873,1873,2
20250317,141300,276832926,1873,1873,1873,1873,0
20250317,141200,276832926,1873,1873,1873,1873,39
20250317,141100,276759879,1873,1873,1873,1873,0
20250317,141000,276759879,1873,1873,1873,1873,0
20250317,140900,276759879,1873,1873,1873,1873,19
20250317,140800,276724292,1874,1874,1874,1874,0
20250317,140700,276724292,1874,1874,1874,1874,0
20250317,140600,276724292,1874,1873,1874,1873,30
20250317,140500,276668091,1874,1874,1874,1874,0
20250317,140400,276668091,1874,1874,1874,1874,0
20250317,140300,276668091,1874,1874,1874,1874,1
20250317,140200,276666217,1867,1867,1867,1867,501
20250317,140100,275730850,1875,1875,1875,1875,0
20250317,140000,275730850,1875,1875,1875,1875,0
20250317,135900,275730850,1875,1875,1875,1875,0
20250317,135800,275730850,1875,1875,1875,1875,0
20250317,135700,275730850,1875,1875,1875,1875,2
20250317,135600,275727100,1875,1875,1875,1875,50
20250317,135500,275633350,1875,1875,1875,1875,1
20250317,135400,275631475,1867,1868,1868,1867,1591
20250317,135300,272660151,1875,1875,1875,1875,0
20250317,135200,272660151,1875,1875,1875,1875,0
20250317,135100,272660151,1875,1875,1875,1875,0
20250317,135000,272660151,1875,1875,1875,1875,0
20250317,134900,272660151,1875,1875,1875,1875,0
20250317,134800,272660151,1875,1875,1875,1875,50
20250317,134700,272566401,1875,1875,1875,1875,50
20250317,134600,272472651,1875,1875,1875,1875,1
20250317,134500,272470776,1875,1875,1875,1875,72
20250317,134400,272335776,1875,1876,1876,1875,106
20250317,134300,272136926,1876,1875,1876,1875,407
20250317,134200,271373800,1875,1872,1875,1872,2387
20250317,134100,266899260,1872,1872,1872,1872,0
20250317,134000,266899260,1872,1872,1872,1872,0
20250317,133900,266899260,1872,1872,1872,1872,1
20250317,133800,266897388,1872,1872,1872,1872,0
20250317,133700,266897388,1872,1872,1872,1872,0
20250317,133600,266897388,1872,1872,1872,1872,4
20250317,133500,266889900,1871,1868,1871,1868,12327
20250317,133400,243839311,1868,1870,1870,1868,112
20250317,133300,243630093,1868,1868,1868,1868,21
20250317,133200,243590865,1870,1870,1870,1870,200
20250317,133100,243216865,1870,1870,1870,1870,0
20250317,133000,243216865,1870,1870,1870,1870,0
20250317,132900,243216865,1870,1870,1870,1870,0
20250317,132800,243216865,1870,1870,1870,1870,567
20250317,132700,242156575,1870,1870,1870,1870,0
20250317,132600,242156575,1870,1868,1870,1868,1235
20250317,132500,239849593,1868,1869,1869,1868,2060
20250317,132400,235999950,1869,1869,1869,1869,0
20250317,132300,235999950,1869,1869,1869,1869,500
20250317,132200,235065450,1869,1869,1869,1869,1101
20250317,132100,233007681,1869,1869,1869,1869,0
20250317,132000,233007681,1869,1869,1869,1869,0
20250317,131900,233007681,1869,1869,1869,1869,1
20250317,131800,233005812,1868,1868,1868,1868,112
20250317,131700,232796596,1868,1868,1868,1868,0
20250317,131600,232796596,1868,1868,1868,1868,0
20250317,131500,232796596,1868,1868,1868,1868,0
20250317,131400,232796596,1868,1868,1868,1868,0
20250317,131300,232796596,1868,1868,1868,1868,0
20250317,131200,232796596,1868,1868,1868,1868,1
20250317,131100,232794728,1868,1868,1868,1868,1
20250317,131000,232792860,1865,1865,1865,1865,16
20250317,130900,232763020,1868,1868,1868,1868,20
20250317,130800,232725660,1868,1868,1868,1868,5
20250317,130700,232716320,1869,1869,1869,1869,0
20250317,130600,232716320,1869,1869,1869,1869,0
20250317,130500,232716320,1869,1869,1869,1869,0
20250317,130400,232716320,1869,1869,1869,1869,0
20250317,130300,232716320,1869,1869,1869,1869,0
20250317,130200,232716320,1869,1865,1869,1865,2
20250317,130100,232712586,1865,1865,1865,1865,891
20250317,130000,231050871,1869,1869,1869,1869,0
20250317,125900,231050871,1869,1869,1869,1869,0
20250317,125800,231050871,1869,1869,1869,1869,800
20250317,125700,229555671,1869,1869,1869,1869,0
20250317,125600,229555671,1869,1869,1869,1869,0
20250317,125500,229555671,1869,1869,1869,1869,0
20250317,125400,229555671,1869,1869,1869,1869,1
20250317,125300,229553802,1869,1869,1869,1869,0
20250317,125200,229553802,1869,1869,1869,1869,1
20250317,125100,229551933,1863,1869,1869,1863,104
20250317,125000,229357581,1870,1870,1870,1870,0
20250317,124900,229357581,1870,1870,1870,1870,0
20250317,124800,229357581,1870,1870,1870,1870,0
20250317,124700,229357581,1870,1870,1870,1870,0
20250317,124600,229357581,1870,1870,1870,1870,0
20250317,124500,229357581,1870,1870,1870,1870,0
20250317,124400,229357581,1870,1870,1870,1870,0
20250317,124300,229357581,1870,1870,1870,1870,0
20250317,124200,229357581,1870,1870,1870,1870,0
20250317,124100,229357581,1870,1864,1870,1864,4
20250317,124000,229350119,1870,1870,1870,1870,300
20250317,123900,228789119,1871,1871,1871,1871,0
20250317,123800,228789119,1871,1870,1871,1870,325
20250317,123700,228181064,1871,1871,1871,1871,53
20250317,123600,228081901,1871,1871,1871,1871,0
20250317,123500,228081901,1871,1871,1871,1871,3
20250317,123400,228076288,1871,1869,1871,1869,1502
20250317,123300,225267836,1869,1864,1869,1864,501
20250317,123200,224333967,1864,1864,1864,1864,1100
20250317,123100,222283567,1869,1869,1869,1869,0
20250317,123000,222283567,1869,1869,1869,1869,0
20250317,122900,222283567,1869,1869,1869,1869,0
20250317,122800,222283567,1869,1869,1869,1869,0
20250317,122700,222283567,1869,1869,1869,1869,0
20250317,122600,222283567,1869,1869,1869,1869,1
20250317,122500,222281698,1863,1863,1863,1863,1
20250317,122400,222279835,1870,1870,1870,1870,0
20250317,122300,222279835,1870,1870,1870,1870,0
20250317,122200,222279835,1870,1870,1870,1870,0
20250317,122100,222279835,1870,1870,1870,1870,0
20250317,122000,222279835,1870,1870,1870,1870,0
20250317,121900,222279835,1870,1863,1870,1862,3004
20250317,121800,216684133,1863,1863,1863,1863,66
20250317,121700,216561175,1870,1870,1870,1870,0
20250317,121600,216561175,1870,1870,1870,1870,0
20250317,121500,216561175,1870,1870,1870,1870,1
20250317,121400,216559305,1863,1863,1863,1863,8
20250317,121300,216544401,1863,1863,1863,1863,200
20250317,121200,216171801,1875,1875,1875,1875,0
20250317,121100,216171801,1875,1875,1875,1875,0
20250317,121000,216171801,1875,1875,1875,1875,0
20250317,120900,216171801,1875,1875,1875,1875,1
20250317,120800,216169926,1874,1874,1874,1874,710
20250317,120700,214839386,1874,1868,1874,1868,60
20250317,120600,214727276,1875,1875,1875,1875,1
20250317,120500,214725401,1870,1870,1870,1870,15
20250317,120400,214697351,1875,1875,1875,1875,0
20250317,120300,214697351,1875,1870,1875,1870,102
20250317,120200,214506606,1875,1875,1875,1875,26
20250317,120100,214457856,1875,1875,1875,1875,0
20250317,120000,214457856,1875,1875,1875,1875,0
20250317,115900,214457856,1875,1875,1875,1875,0
20250317,115800,214457856,1875,1872,1875,1872,297
20250317,115700,213901568,1872,1872,1872,1872,0
20250317,115600,213901568,1872,1865,1872,1865,9747
20250317,115500,195700660,1862,1862,1862,1862,0
20250317,115400,195700660,1862,1862,1862,1862,0
20250317,115300,195700660,1862,1862,1862,1862,0
20250317,115200,195700660,1862,1862,1862,1862,2508
20250317,115100,191030764,1866,1866,1866,1866,0
20250317,115000,191030764,1866,1866,1866,1866,0
20250317,114900,191030764,1866,1866,1866,1866,0
20250317,114800,191030764,1866,1866,1866,1866,0
20250317,114700,191030764,1866,1866,1866,1866,0
20250317,114600,191030764,1866,1866,1866,1866,1
20250317,114500,191028898,1866,1866,1866,1866,6
20250317,114400,191017702,1866,1866,1866,1866,1
20250317,114300,191015836,1866,1866,1866,1866,20
20250317,114200,190978516,1866,1866,1866,1866,0
20250317,114100,190978516,1866,1866,1866,1866,0
20250317,114000,190978516,1866,1866,1866,1866,1
20250317,113900,190976650,1866,1866,1866,1866,0
20250317,113800,190976650,1866,1866,1866,1866,0
20250317,113700,190976650,1866,1866,1866,1866,0
20250317,113600,190976650,1866,1866,1866,1866,0
20250317,113500,190976650,1866,1866,1866,1866,0
20250317,113400,190976650,1866,1866,1866,1866,30
20250317,113300,190920670,1862,1866,1866,1862,116
20250317,113200,190704614,1866,1866,1866,1866,1173
20250317,113100,188515796,1866,1866,1866,1866,0
20250317,113000,188515796,1866,1866,1866,1866,0
20250317,112900,188515796,1866,1866,1866,1866,631
20250317,112800,187338350,1866,1866,1866,1866,503
20250317,112700,186399752,1862,1862,1862,1862,0
20250317,112600,186399752,1862,1862,1862,1862,1000
20250317,112500,184537752,1867,1863,1867,1862,11
20250317,112400,184517262,1867,1867,1867,1867,0
20250317,112300,184517262,1867,1867,1867,1867,0
20250317,112200,184517262,1867,1867,1867,1867,0
20250317,112100,184517262,1867,1867,1867,1867,0
20250317,112000,184517262,1867,1867,1867,1867,0
20250317,111900,184517262,1867,1867,1867,1865,73
20250317,111800,184381105,1868,1868,1868,1868,0
20250317,111700,184381105,1868,1868,1868,1868,0
20250317,111600,184381105,1868,1868,1868,1868,0
20250317,111500,184381105,1868,1868,1868,1868,0
20250317,111400,184381105,1868,1868,1868,1868,0
20250317,111300,184381105,1868,1868,1868,1868,0
20250317,111200,184381105,1868,1868,1868,1868,1
20250317,111100,184379237,1864,1863,1864,1863,801
20250317,111000,182886973,1863,1863,1863,1863,0
20250317,110900,182886973,1863,1869,1869,1863,408
20250317,110800,182124469,1870,1870,1870,1870,0
20250317,110700,182124469,1870,1870,1870,1870,0
20250317,110600,182124469,1870,1870,1870,1870,0
20250317,110500,182124469,1870,1870,1870,1870,1
20250317,110400,182122599,1862,1864,1864,1862,3724
20250317,110300,175186119,1870,1870,1870,1870,0
20250317,110200,175186119,1870,1870,1870,1870,0
20250317,110100,175186119,1870,1870,1870,1870,0
20250317,110000,175186119,1870,1870,1870,1870,1
20250317,105900,175184249,1864,1864,1864,1864,1
20250317,105800,175182385,1863,1863,1863,1863,211
20250317,105700,174789292,1863,1865,1865,1863,1699
20250317,105600,171622614,1870,1870,1870,1870,40
20250317,105500,171547814,1867,1866,1867,1866,40
20250317,105400,171473144,1867,1867,1867,1867,50
20250317,105300,171379794,1865,1867,1871,1865,6963
20250317,105200,158389447,1867,1871,1871,1867,5772
20250317,105100,147595699,1871,1871,1871,1871,739
20250317,105000,146213030,1875,1873,1875,1871,1194
20250317,104900,143977832,1880,1880,1880,1880,1
20250317,104800,143975952,1873,1873,1873,1873,0
20250317,104700,143975952,1873,1879,1880,1873,177
20250317,104600,143643614,1880,1880,1880,1880,0
20250317,104500,143643614,1880,1880,1880,1880,0
20250317,104400,143643614,1880,1874,1880,1874,501
20250317,104300,142704734,1880,1880,1880,1880,0
20250317,104200,142704734,1880,1880,1880,1880,0
20250317,104100,142704734,1880,1880,1880,1880,0
20250317,104000,142704734,1880,1880,1880,1880,1
20250317,103900,142702854,1874,1875,1875,1874,620
20250317,103800,141540379,1875,1875,1875,1875,2553
20250317,103700,136753504,1875,1875,1875,1875,1
20250317,103600,136751629,1880,1875,1880,1875,3
20250317,103500,136745999,1880,1875,1880,1875,13
20250317,103400,136721564,1880,1880,1880,1880,50
20250317,103300,136627564,1880,1880,1880,1880,0
20250317,103200,136627564,1880,1880,1880,1880,1110
20250317,103100,134540764,1885,1885,1885,1885,1
20250317,103000,134538879,1880,1880,1880,1880,738
20250317,102900,133151439,1885,1885,1885,1885,300
20250317,102800,132585939,1885,1884,1885,1884,256
20250317,102700,132103634,1884,1884,1884,1884,15
20250317,102600,132075374,1886,1886,1886,1886,0
20250317,102500,132075374,1886,1886,1886,1886,1
20250317,102400,132073488,1886,1886,1886,1885,130
20250317,102300,131828309,1886,1886,1886,1885,97
20250317,102200,131645377,1886,1886,1886,1886,18
20250317,102100,131611429,1886,1886,1886,1886,2
20250317,102000,131607657,1886,1880,1886,1880,2230
20250317,101900,127415077,1887,1887,1887,1887,200
20250317,101800,127037677,1887,1887,1887,1887,1
20250317,101700,127035790,1887,1887,1887,1887,19
20250317,101600,126999937,1887,1887,1887,1880,901
20250317,101500,125300169,1886,1888,1888,1886,118
20250317,101400,125077411,1888,1888,1889,1888,184
20250317,101300,124729914,1888,1886,1888,1886,360
20250317,101200,124050774,1886,1886,1886,1886,66
20250317,101100,123926298,1886,1886,1886,1886,3
20250317,101000,123920640,1885,1883,1885,1883,1227
20250317,100900,121608790,1883,1882,1883,1882,2054
20250317,100800,117743160,1882,1874,1882,1874,3697
20250317,100700,110799520,1873,1873,1873,1873,355
20250317,100600,110134605,1877,1877,1877,1876,23
20250317,100500,110091449,1877,1877,1877,1877,1
20250317,100400,110089572,1878,1878,1878,1878,0
20250317,100300,110089572,1878,1878,1878,1878,0
20250317,100200,110089572,1878,1878,1878,1878,4
20250317,100100,110082060,1878,1878,1878,1878,0
20250317,100000,110082060,1878,1876,1878,1876,4308
20250317,095900,101999752,1875,1875,1875,1875,0
20250317,095800,101999752,1875,1875,1875,1875,0
20250317,095700,101999752,1875,1874,1877,1874,12344
20250317,095600,78858702,1873,1870,1873,1870,3881
20250317,095500,71595751,1865,1870,1871,1865,2438
20250317,095400,67035678,1869,1867,1869,1867,2485
20250317,095300,62395409,1864,1864,1864,1864,0
20250317,095200,62395409,1864,1867,1867,1864,93
20250317,095100,62222006,1867,1867,1867,1867,8
20250317,095000,62207070,1867,1867,1867,1867,1
20250317,094900,62205203,1867,1865,1867,1865,502
20250317,094800,61268969,1867,1867,1867,1867,0
20250317,094700,61268969,1867,1865,1867,1865,1952
20250317,094600,57627489,1865,1865,1865,1865,57
20250317,094500,57521184,1865,1865,1865,1865,0
20250317,094400,57521184,1865,1865,1865,1865,0
20250317,094300,57521184,1865,1868,1868,1865,1203
20250317,094200,55277289,1869,1868,1869,1868,556
20250317,094100,54238133,1868,1868,1868,1868,492
20250317,094000,53319077,1865,1865,1865,1865,1
20250317,093900,53317212,1865,1865,1865,1865,6
20250317,093800,53306022,1865,1865,1865,1865,1
20250317,093700,53304157,1865,1865,1865,1865,0
20250317,093600,53304157,1865,1865,1867,1865,2498
20250317,093500,48644907,1870,1870,1870,1870,0
20250317,093400,48644907,1870,1870,1870,1870,300
20250317,093300,48083907,1870,1869,1870,1869,166
20250317,093200,47773507,1870,1870,1870,1870,0
20250317,093100,47773507,1870,1870,1870,1870,0
20250317,093000,47773507,1870,1870,1870,1870,1
20250317,092900,47771637,1870,1870,1870,1870,1
20250317,092800,47769767,1866,1866,1866,1866,0
20250317,092700,47769767,1866,1870,1870,1866,44
20250317,092600,47687647,1871,1871,1871,1871,0
20250317,092500,47687647,1871,1871,1871,1871,0
20250317,092400,47687647,1871,1869,1871,1869,227
20250317,092300,47262964,1866,1866,1866,1866,942
20250317,092200,45505192,1869,1869,1869,1869,1389
20250317,092100,42909151,1869,1869,1869,1869,0
20250317,092000,42909151,1869,1869,1869,1869,0
20250317,091900,42909151,1869,1869,1869,1869,8
20250317,091800,42894199,1869,1869,1869,1869,1
20250317,091700,42892330,1862,1862,1862,1862,0
20250317,091600,42892330,1862,1862,1863,1862,120
20250317,091500,42668888,1873,1872,1873,1872,2
20250317,091400,42665143,1874,1874,1874,1874,674
20250317,091300,41402067,1874,1874,1874,1873,284
20250317,091200,40869914,1874,1869,1874,1869,1620
20250317,091100,37839442,1870,1870,1870,1870,0
20250317,091000,37839442,1870,1860,1870,1860,1827
20250317,090900,34435083,1863,1860,1863,1860,1490
20250317,090800,31661482,1860,1852,1860,1852,15
20250317,090700,31633606,1860,1860,1860,1860,28
20250317,090600,31581526,1860,1860,1860,1860,1
20250317,090500,31579666,1863,1863,1863,1863,0
20250317,090400,31579666,1863,1863,1863,1863,0
20250317,090300,31579666,1863,1859,1863,1859,8110
20250317,090200,16502396,1857,1857,1857,1857,0
20250317,090100,16502396,1857,1857,1857,1857,0
20250317,090000,16502396,1857,1843,1857,1843,8934