KissMeData/060310/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,194300,201133397,1839,1839,1839,1839,5391
20250320,194200,201133397,1839,1839,1839,1839,0
20250320,194100,201133397,1839,1839,1839,1839,0
20250320,194000,201133397,1839,1839,1839,1839,0
20250320,193900,201133397,1839,1839,1839,1839,0
20250320,193800,201133397,1839,1839,1839,1839,0
20250320,193700,201133397,1839,1839,1839,1839,0
20250320,193600,201133397,1839,1839,1839,1839,0
20250320,193500,201133397,1839,1839,1839,1839,0
20250320,193400,201133397,1839,1839,1839,1839,0
20250320,193300,201133397,1839,1839,1839,1839,0
20250320,193200,201133397,1839,1839,1839,1839,0
20250320,193100,201133397,1839,1839,1839,1839,0
20250320,193000,201133397,1839,1839,1839,1839,0
20250320,192900,201133397,1839,1839,1839,1839,0
20250320,192800,201133397,1839,1839,1839,1839,0
20250320,192700,201133397,1839,1839,1839,1839,0
20250320,192600,201133397,1839,1839,1839,1839,0
20250320,192500,201133397,1839,1839,1839,1839,0
20250320,192400,201133397,1839,1839,1839,1839,0
20250320,192300,201133397,1839,1839,1839,1839,0
20250320,192200,201133397,1839,1839,1839,1839,0
20250320,192100,201133397,1839,1839,1839,1839,0
20250320,192000,201133397,1839,1839,1839,1839,0
20250320,191900,201133397,1839,1839,1839,1839,0
20250320,191800,201133397,1839,1839,1839,1839,0
20250320,191700,201133397,1839,1839,1839,1839,0
20250320,191600,201133397,1839,1839,1839,1839,0
20250320,191500,201133397,1839,1839,1839,1839,0
20250320,191400,201133397,1839,1839,1839,1839,0
20250320,191300,201133397,1839,1839,1839,1839,5391
20250320,191200,201133397,1839,1839,1839,1839,0
20250320,191100,201133397,1839,1839,1839,1839,0
20250320,191000,201133397,1839,1839,1839,1839,0
20250320,190900,201133397,1839,1839,1839,1839,0
20250320,190800,201133397,1839,1839,1839,1839,0
20250320,190700,201133397,1839,1839,1839,1839,0
20250320,190600,201133397,1839,1839,1839,1839,0
20250320,190500,201133397,1839,1839,1839,1839,0
20250320,190400,201133397,1839,1839,1839,1839,0
20250320,190300,201133397,1839,1839,1839,1839,0
20250320,190200,201133397,1839,1839,1839,1839,0
20250320,190100,201133397,1839,1839,1839,1839,0
20250320,190000,201133397,1839,1839,1839,1839,0
20250320,185900,201133397,1839,1839,1839,1839,0
20250320,185800,201133397,1839,1839,1839,1839,0
20250320,185700,201133397,1839,1839,1839,1839,0
20250320,185600,201133397,1839,1839,1839,1839,0
20250320,185500,201133397,1839,1839,1839,1839,0
20250320,185400,201133397,1839,1839,1839,1839,0
20250320,185300,201133397,1839,1839,1839,1839,0
20250320,185200,201133397,1839,1839,1839,1839,0
20250320,185100,201133397,1839,1839,1839,1839,0
20250320,185000,201133397,1839,1839,1839,1839,0
20250320,184900,201133397,1839,1839,1839,1839,0
20250320,184800,201133397,1839,1839,1839,1839,0
20250320,184700,201133397,1839,1839,1839,1839,0
20250320,184600,201133397,1839,1839,1839,1839,0
20250320,184500,201133397,1839,1839,1839,1839,0
20250320,184400,201133397,1839,1839,1839,1839,0
20250320,184300,201133397,1839,1839,1839,1839,5391
20250320,184200,201133397,1839,1839,1839,1839,0
20250320,184100,201133397,1839,1839,1839,1839,0
20250320,184000,201133397,1839,1839,1839,1839,0
20250320,183900,201133397,1839,1839,1839,1839,0
20250320,183800,201133397,1839,1839,1839,1839,0
20250320,183700,201133397,1839,1839,1839,1839,0
20250320,183600,201133397,1839,1839,1839,1839,0
20250320,183500,201133397,1839,1839,1839,1839,0
20250320,183400,201133397,1839,1839,1839,1839,0
20250320,183300,201133397,1839,1839,1839,1839,0
20250320,183200,201133397,1839,1839,1839,1839,0
20250320,183100,201133397,1839,1839,1839,1839,0
20250320,183000,201133397,1839,1839,1839,1839,0
20250320,182900,201133397,1839,1839,1839,1839,0
20250320,182800,201133397,1839,1839,1839,1839,0
20250320,182700,201133397,1839,1839,1839,1839,0
20250320,182600,201133397,1839,1839,1839,1839,0
20250320,182500,201133397,1839,1839,1839,1839,0
20250320,182400,201133397,1839,1839,1839,1839,0
20250320,182300,201133397,1839,1839,1839,1839,0
20250320,182200,201133397,1839,1839,1839,1839,0
20250320,182100,201133397,1839,1839,1839,1839,0
20250320,182000,201133397,1839,1839,1839,1839,0
20250320,181900,201133397,1839,1839,1839,1839,0
20250320,181800,201133397,1839,1839,1839,1839,0
20250320,181700,201133397,1839,1839,1839,1839,0
20250320,181600,201133397,1839,1839,1839,1839,0
20250320,181500,201133397,1839,1839,1839,1839,0
20250320,181400,201133397,1839,1839,1839,1839,0
20250320,181300,201133397,1839,1839,1839,1839,5391
20250320,181200,201133397,1839,1839,1839,1839,0
20250320,181100,201133397,1839,1839,1839,1839,0
20250320,181000,201133397,1839,1839,1839,1839,0
20250320,180900,201133397,1839,1839,1839,1839,0
20250320,180800,201133397,1839,1839,1839,1839,0
20250320,180700,201133397,1839,1839,1839,1839,0
20250320,180600,201133397,1839,1839,1839,1839,0
20250320,180500,201133397,1839,1839,1839,1839,0
20250320,180400,201133397,1839,1839,1839,1839,0
20250320,180300,201133397,1839,1839,1839,1839,0
20250320,180200,201133397,1839,1839,1839,1839,0
20250320,180100,201133397,1839,1839,1839,1839,0
20250320,180000,201133397,1839,1839,1839,1839,0
20250320,175900,201133397,1839,1839,1839,1839,0
20250320,175800,201133397,1839,1839,1839,1839,0
20250320,175700,201133397,1839,1839,1839,1839,0
20250320,175600,201133397,1839,1839,1839,1839,0
20250320,175500,201133397,1839,1839,1839,1839,0
20250320,175400,201133397,1839,1839,1839,1839,0
20250320,175300,201133397,1839,1839,1839,1839,0
20250320,175200,201133397,1839,1839,1839,1839,0
20250320,175100,201133397,1839,1839,1839,1839,0
20250320,175000,201133397,1839,1839,1839,1839,0
20250320,174900,201133397,1839,1839,1839,1839,0
20250320,174800,201133397,1839,1839,1839,1839,0
20250320,174700,201133397,1839,1839,1839,1839,0
20250320,174600,201133397,1839,1839,1839,1839,0
20250320,174500,201133397,1839,1839,1839,1839,0
20250320,174400,201133397,1839,1839,1839,1839,0
20250320,174300,201133397,1839,1839,1839,1839,5391
20250320,174200,201133397,1839,1839,1839,1839,0
20250320,174100,201133397,1839,1839,1839,1839,0
20250320,174000,201133397,1839,1839,1839,1839,0
20250320,173900,201133397,1839,1839,1839,1839,0
20250320,173800,201133397,1839,1839,1839,1839,0
20250320,173700,201133397,1839,1839,1839,1839,0
20250320,173600,201133397,1839,1839,1839,1839,0
20250320,173500,201133397,1839,1839,1839,1839,0
20250320,173400,201133397,1839,1839,1839,1839,0
20250320,173300,201133397,1839,1839,1839,1839,0
20250320,173200,201133397,1839,1839,1839,1839,0
20250320,173100,201133397,1839,1839,1839,1839,0
20250320,173000,201133397,1839,1839,1839,1839,0
20250320,172900,201133397,1839,1839,1839,1839,0
20250320,172800,201133397,1839,1839,1839,1839,0
20250320,172700,201133397,1839,1839,1839,1839,0
20250320,172600,201133397,1839,1839,1839,1839,0
20250320,172500,201133397,1839,1839,1839,1839,0
20250320,172400,201133397,1839,1839,1839,1839,0
20250320,172300,201133397,1839,1839,1839,1839,0
20250320,172200,201133397,1839,1839,1839,1839,0
20250320,172100,201133397,1839,1839,1839,1839,0
20250320,172000,201133397,1839,1839,1839,1839,0
20250320,171900,201133397,1839,1839,1839,1839,0
20250320,171800,201133397,1839,1839,1839,1839,0
20250320,171700,201133397,1839,1839,1839,1839,0
20250320,171600,201133397,1839,1839,1839,1839,0
20250320,171500,201133397,1839,1839,1839,1839,0
20250320,171400,201133397,1839,1839,1839,1839,0
20250320,171300,201133397,1839,1839,1839,1839,5391
20250320,171200,201133397,1839,1839,1839,1839,0
20250320,171100,201133397,1839,1839,1839,1839,0
20250320,171000,201133397,1839,1839,1839,1839,0
20250320,170900,201133397,1839,1839,1839,1839,0
20250320,170800,201133397,1839,1839,1839,1839,0
20250320,170700,201133397,1839,1839,1839,1839,0
20250320,170600,201133397,1839,1839,1839,1839,0
20250320,170500,201133397,1839,1839,1839,1839,0
20250320,170400,201133397,1839,1839,1839,1839,0
20250320,170300,201133397,1839,1839,1839,1839,0
20250320,170200,201133397,1839,1839,1839,1839,0
20250320,170100,201133397,1839,1839,1839,1839,0
20250320,170000,201133397,1839,1839,1839,1839,0
20250320,165900,201133397,1839,1839,1839,1839,0
20250320,165800,201133397,1839,1839,1839,1839,0
20250320,165700,201133397,1839,1839,1839,1839,0
20250320,165600,201133397,1839,1839,1839,1839,0
20250320,165500,201133397,1839,1839,1839,1839,0
20250320,165400,201133397,1839,1839,1839,1839,0
20250320,165300,201133397,1839,1839,1839,1839,0
20250320,165200,201133397,1839,1839,1839,1839,0
20250320,165100,201133397,1839,1839,1839,1839,0
20250320,165000,201133397,1839,1839,1839,1839,0
20250320,164900,201133397,1839,1839,1839,1839,0
20250320,164800,201133397,1839,1839,1839,1839,0
20250320,164700,201133397,1839,1839,1839,1839,0
20250320,164600,201133397,1839,1839,1839,1839,0
20250320,164500,201133397,1839,1839,1839,1839,0
20250320,164400,201133397,1839,1839,1839,1839,0
20250320,164300,201133397,1839,1839,1839,1839,5391
20250320,164200,201133397,1839,1839,1839,1839,0
20250320,164100,201133397,1839,1839,1839,1839,0
20250320,164000,201133397,1839,1839,1839,1839,0
20250320,163900,201133397,1839,1839,1839,1839,0
20250320,163800,201133397,1839,1839,1839,1839,0
20250320,163700,201133397,1839,1839,1839,1839,0
20250320,163600,201133397,1839,1839,1839,1839,0
20250320,163500,201133397,1839,1839,1839,1839,0
20250320,163400,201133397,1839,1839,1839,1839,0
20250320,163300,201133397,1839,1839,1839,1839,0
20250320,163200,201133397,1839,1839,1839,1839,0
20250320,163100,201133397,1839,1839,1839,1839,0
20250320,163000,201133397,1839,1839,1839,1839,0
20250320,162900,201133397,1839,1839,1839,1839,0
20250320,162800,201133397,1839,1839,1839,1839,0
20250320,162700,201133397,1839,1839,1839,1839,0
20250320,162600,201133397,1839,1839,1839,1839,0
20250320,162500,201133397,1839,1839,1839,1839,0
20250320,162400,201133397,1839,1839,1839,1839,0
20250320,162300,201133397,1839,1839,1839,1839,0
20250320,162200,201133397,1839,1839,1839,1839,0
20250320,162100,201133397,1839,1839,1839,1839,0
20250320,162000,201133397,1839,1839,1839,1839,0
20250320,161900,201133397,1839,1839,1839,1839,0
20250320,161800,201133397,1839,1839,1839,1839,0
20250320,161700,201133397,1839,1839,1839,1839,0
20250320,161600,201133397,1839,1839,1839,1839,0
20250320,161500,201133397,1839,1839,1839,1839,0
20250320,161400,201133397,1839,1839,1839,1839,0
20250320,161300,201133397,1839,1839,1839,1839,5391
20250320,161200,201133397,1839,1839,1839,1839,0
20250320,161100,201133397,1839,1839,1839,1839,0
20250320,161000,201133397,1839,1839,1839,1839,0
20250320,160900,201133397,1839,1839,1839,1839,0
20250320,160800,201133397,1839,1839,1839,1839,0
20250320,160700,201133397,1839,1839,1839,1839,0
20250320,160600,201133397,1839,1839,1839,1839,0
20250320,160500,201133397,1839,1839,1839,1839,0
20250320,160400,201133397,1839,1839,1839,1839,0
20250320,160300,201133397,1839,1839,1839,1839,0
20250320,160200,201133397,1839,1839,1839,1839,0
20250320,160100,201133397,1839,1839,1839,1839,0
20250320,160000,201133397,1839,1839,1839,1839,0
20250320,155900,201133397,1839,1839,1839,1839,0
20250320,155800,201133397,1839,1839,1839,1839,0
20250320,155700,201133397,1839,1839,1839,1839,0
20250320,155600,201133397,1839,1839,1839,1839,0
20250320,155500,201133397,1839,1839,1839,1839,0
20250320,155400,201133397,1839,1839,1839,1839,0
20250320,155300,201133397,1839,1839,1839,1839,0
20250320,155200,201133397,1839,1839,1839,1839,0
20250320,155100,201133397,1839,1839,1839,1839,0
20250320,155000,201133397,1839,1839,1839,1839,0
20250320,154900,201133397,1839,1839,1839,1839,0
20250320,154800,201133397,1839,1839,1839,1839,0
20250320,154700,201133397,1839,1839,1839,1839,0
20250320,154600,201133397,1839,1839,1839,1839,0
20250320,154500,201133397,1839,1839,1839,1839,0
20250320,154400,201133397,1839,1839,1839,1839,0
20250320,154300,201133397,1839,1839,1839,1839,5391
20250320,154200,201133397,1839,1839,1839,1839,0
20250320,154100,201133397,1839,1839,1839,1839,0
20250320,154000,201133397,1839,1839,1839,1839,0
20250320,153900,201133397,1839,1839,1839,1839,0
20250320,153800,201133397,1839,1839,1839,1839,0
20250320,153700,201133397,1839,1839,1839,1839,0
20250320,153600,201133397,1839,1839,1839,1839,0
20250320,153500,201133397,1839,1839,1839,1839,0
20250320,153400,201133397,1839,1839,1839,1839,0
20250320,153300,201133397,1839,1839,1839,1839,0
20250320,153200,201133397,1839,1839,1839,1839,0
20250320,153100,201133397,1839,1839,1839,1839,0
20250320,153000,201133397,1839,1839,1839,1839,5391
20250320,152900,191219348,1844,1844,1844,1844,0
20250320,152800,191219348,1844,1844,1844,1844,0
20250320,152700,191219348,1844,1844,1844,1844,0
20250320,152600,191219348,1844,1844,1844,1844,0
20250320,152500,191219348,1844,1844,1844,1844,0
20250320,152400,191219348,1844,1844,1844,1844,0
20250320,152300,191219348,1844,1844,1844,1844,0
20250320,152200,191219348,1844,1844,1844,1844,0
20250320,152100,191219348,1844,1844,1844,1844,0
20250320,152000,191219348,1844,1844,1844,1844,0
20250320,151900,191219348,1844,1840,1844,1840,63
20250320,151800,191103424,1840,1840,1840,1840,0
20250320,151700,191103424,1840,1840,1840,1840,100
20250320,151600,190919424,1844,1844,1844,1844,0
20250320,151500,190919424,1844,1844,1844,1844,0
20250320,151400,190919424,1844,1844,1844,1844,1
20250320,151300,190917580,1840,1839,1840,1839,1301
20250320,151200,188523852,1838,1838,1838,1838,900
20250320,151100,186869652,1839,1839,1839,1839,1714
20250320,151000,183717606,1839,1839,1839,1839,0
20250320,150900,183717606,1839,1839,1839,1839,0
20250320,150800,183717606,1839,1839,1839,1839,0
20250320,150700,183717606,1839,1839,1839,1839,2506
20250320,150600,179109072,1839,1840,1840,1839,1968
20250320,150500,175488149,1844,1844,1844,1844,0
20250320,150400,175488149,1844,1844,1844,1844,1000
20250320,150300,173644149,1844,1844,1844,1844,0
20250320,150200,173644149,1844,1844,1844,1844,1
20250320,150100,173642305,1840,1840,1840,1840,0
20250320,150000,173642305,1840,1840,1840,1840,0
20250320,145900,173642305,1840,1840,1840,1840,0
20250320,145800,173642305,1840,1840,1840,1840,0
20250320,145700,173642305,1840,1840,1840,1840,0
20250320,145600,173642305,1840,1840,1842,1840,1881
20250320,145500,170181195,1840,1840,1840,1840,0
20250320,145400,170181195,1840,1840,1840,1840,743
20250320,145300,168814075,1840,1841,1841,1840,2203
20250320,145200,164760445,1841,1841,1841,1841,57
20250320,145100,164655508,1840,1840,1840,1840,228
20250320,145000,164235988,1840,1840,1840,1840,269
20250320,144900,163741028,1841,1841,1841,1841,154
20250320,144800,163457514,1841,1841,1841,1841,0
20250320,144700,163457514,1841,1841,1841,1841,50
20250320,144600,163365464,1840,1840,1840,1840,0
20250320,144500,163365464,1840,1840,1840,1840,0
20250320,144400,163365464,1840,1840,1840,1840,0
20250320,144300,163365464,1840,1840,1840,1840,0
20250320,144200,163365464,1840,1840,1840,1840,2137
20250320,144100,159433384,1840,1842,1842,1840,4314
20250320,144000,151491888,1845,1845,1845,1845,20
20250320,143900,151454988,1845,1845,1845,1845,54
20250320,143800,151355358,1845,1845,1845,1845,1
20250320,143700,151353513,1842,1842,1842,1842,18
20250320,143600,151320357,1842,1842,1842,1842,0
20250320,143500,151320357,1842,1842,1842,1842,5
20250320,143400,151311147,1841,1841,1841,1841,0
20250320,143300,151311147,1841,1841,1841,1841,0
20250320,143200,151311147,1841,1841,1841,1841,0
20250320,143100,151311147,1841,1841,1841,1841,0
20250320,143000,151311147,1841,1841,1841,1841,0
20250320,142900,151311147,1841,1841,1841,1841,550
20250320,142800,150298597,1841,1841,1841,1841,0
20250320,142700,150298597,1841,1841,1841,1841,1
20250320,142600,150296756,1845,1845,1845,1845,1
20250320,142500,150294911,1840,1840,1840,1840,0
20250320,142400,150294911,1840,1840,1840,1840,0
20250320,142300,150294911,1840,1840,1840,1840,0
20250320,142200,150294911,1840,1840,1840,1840,0
20250320,142100,150294911,1840,1840,1840,1840,0
20250320,142000,150294911,1840,1840,1840,1840,0
20250320,141900,150294911,1840,1840,1840,1840,350
20250320,141800,149650911,1840,1845,1845,1840,1010
20250320,141700,147792461,1846,1846,1846,1846,0
20250320,141600,147792461,1846,1846,1846,1846,0
20250320,141500,147792461,1846,1846,1846,1846,0
20250320,141400,147792461,1846,1846,1846,1846,1
20250320,141300,147790615,1840,1840,1840,1840,112
20250320,141200,147584535,1840,1840,1840,1840,24
20250320,141100,147540375,1840,1840,1840,1840,0
20250320,141000,147540375,1840,1840,1840,1840,0
20250320,140900,147540375,1840,1840,1840,1840,0
20250320,140800,147540375,1840,1840,1840,1840,1500
20250320,140700,144780375,1846,1846,1846,1846,0
20250320,140600,144780375,1846,1846,1846,1846,0
20250320,140500,144780375,1846,1846,1846,1846,1
20250320,140400,144778529,1840,1846,1846,1840,1201
20250320,140300,142568603,1840,1840,1840,1840,0
20250320,140200,142568603,1840,1840,1840,1840,100
20250320,140100,142384603,1840,1842,1842,1840,941
20250320,140000,140652670,1842,1842,1842,1842,0
20250320,135900,140652670,1842,1842,1842,1842,0
20250320,135800,140652670,1842,1842,1842,1842,857
20250320,135700,139074076,1847,1847,1847,1847,5
20250320,135600,139064841,1847,1847,1847,1847,6
20250320,135500,139053759,1847,1847,1847,1847,32
20250320,135400,138994655,1847,1847,1847,1847,0
20250320,135300,138994655,1847,1847,1847,1847,0
20250320,135200,138994655,1847,1847,1847,1847,1
20250320,135100,138992808,1847,1847,1847,1847,1
20250320,135000,138990961,1842,1842,1842,1842,0
20250320,134900,138990961,1842,1842,1842,1842,0
20250320,134800,138990961,1842,1842,1842,1842,0
20250320,134700,138990961,1842,1842,1842,1842,1937
20250320,134600,135423007,1842,1842,1842,1842,0
20250320,134500,135423007,1842,1842,1842,1842,0
20250320,134400,135423007,1842,1842,1842,1842,0
20250320,134300,135423007,1842,1842,1842,1842,0
20250320,134200,135423007,1842,1848,1848,1842,832
20250320,134100,133885477,1842,1842,1842,1842,0
20250320,134000,133885477,1842,1842,1842,1842,0
20250320,133900,133885477,1842,1842,1842,1842,1256
20250320,133800,131571925,1848,1848,1848,1848,100
20250320,133700,131387125,1848,1848,1848,1848,1
20250320,133600,131385277,1843,1843,1843,1843,172
20250320,133500,131068281,1843,1843,1843,1843,0
20250320,133400,131068281,1843,1843,1843,1843,20
20250320,133300,131031421,1848,1848,1848,1848,0
20250320,133200,131031421,1848,1848,1848,1848,230
20250320,133100,130606381,1848,1848,1848,1848,0
20250320,133000,130606381,1848,1848,1848,1848,3635
20250320,132900,123888901,1848,1848,1848,1848,0
20250320,132800,123888901,1848,1848,1848,1848,0
20250320,132700,123888901,1848,1848,1848,1848,0
20250320,132600,123888901,1848,1848,1848,1848,0
20250320,132500,123888901,1848,1848,1848,1848,0
20250320,132400,123888901,1848,1848,1848,1848,0
20250320,132300,123888901,1848,1848,1848,1848,0
20250320,132200,123888901,1848,1848,1848,1848,0
20250320,132100,123888901,1848,1848,1848,1848,0
20250320,132000,123888901,1848,1848,1848,1848,22
20250320,131900,123848245,1848,1848,1848,1848,23
20250320,131800,123805741,1845,1845,1845,1845,8
20250320,131700,123790981,1848,1848,1848,1848,100
20250320,131600,123606181,1848,1848,1848,1848,0
20250320,131500,123606181,1848,1848,1848,1848,1
20250320,131400,123604333,1845,1845,1845,1845,54
20250320,131300,123504703,1845,1845,1845,1845,9
20250320,131200,123488098,1845,1848,1848,1845,21
20250320,131100,123449350,1845,1845,1845,1845,0
20250320,131000,123449350,1845,1845,1845,1845,0
20250320,130900,123449350,1845,1845,1845,1845,54
20250320,130800,123349720,1845,1845,1845,1845,0
20250320,130700,123349720,1845,1846,1846,1845,134
20250320,130600,123102460,1848,1848,1848,1848,0
20250320,130500,123102460,1848,1848,1848,1848,0
20250320,130400,123102460,1848,1848,1848,1848,0
20250320,130300,123102460,1848,1848,1848,1848,0
20250320,130200,123102460,1848,1848,1848,1848,0
20250320,130100,123102460,1848,1848,1848,1848,0
20250320,130000,123102460,1848,1848,1848,1848,0
20250320,125900,123102460,1848,1848,1848,1848,7
20250320,125800,123089524,1848,1848,1848,1848,0
20250320,125700,123089524,1848,1848,1848,1848,0
20250320,125600,123089524,1848,1848,1848,1848,0
20250320,125500,123089524,1848,1848,1848,1848,0
20250320,125400,123089524,1848,1848,1848,1848,0
20250320,125300,123089524,1848,1848,1848,1848,1191
20250320,125200,120888556,1848,1848,1848,1848,0
20250320,125100,120888556,1848,1847,1848,1847,1896
20250320,125000,117386643,1847,1847,1847,1847,0
20250320,124900,117386643,1847,1845,1847,1841,33
20250320,124800,117325764,1847,1841,1847,1841,3023
20250320,124700,111760415,1841,1841,1841,1841,0
20250320,124600,111760415,1841,1847,1847,1841,4396
20250320,124500,103667373,1841,1841,1841,1841,0
20250320,124400,103667373,1841,1841,1841,1841,0
20250320,124300,103667373,1841,1841,1841,1841,0
20250320,124200,103667373,1841,1841,1841,1841,0
20250320,124100,103667373,1841,1843,1843,1841,3000
20250320,124000,98143737,1847,1847,1847,1847,0
20250320,123900,98143737,1847,1847,1847,1847,0
20250320,123800,98143737,1847,1847,1847,1847,0
20250320,123700,98143737,1847,1847,1847,1847,0
20250320,123600,98143737,1847,1847,1847,1847,0
20250320,123500,98143737,1847,1847,1847,1847,5
20250320,123400,98134502,1847,1847,1847,1847,0
20250320,123300,98134502,1847,1847,1847,1847,0
20250320,123200,98134502,1847,1847,1847,1847,0
20250320,123100,98134502,1847,1847,1847,1847,1
20250320,123000,98132655,1843,1843,1843,1843,600
20250320,122900,97026855,1843,1845,1845,1843,275
20250320,122800,96519788,1847,1847,1847,1847,0
20250320,122700,96519788,1847,1847,1847,1847,0
20250320,122600,96519788,1847,1847,1847,1847,0
20250320,122500,96519788,1847,1847,1847,1847,2
20250320,122400,96516094,1847,1845,1847,1845,180
20250320,122300,96183984,1845,1845,1845,1845,27
20250320,122200,96134169,1844,1844,1844,1844,5
20250320,122100,96124949,1847,1847,1847,1847,0
20250320,122000,96124949,1847,1847,1847,1847,0
20250320,121900,96124949,1847,1847,1847,1847,0
20250320,121800,96124949,1847,1847,1847,1847,0
20250320,121700,96124949,1847,1847,1847,1847,0
20250320,121600,96124949,1847,1847,1847,1847,0
20250320,121500,96124949,1847,1847,1847,1847,0
20250320,121400,96124949,1847,1847,1847,1847,0
20250320,121300,96124949,1847,1846,1847,1846,300
20250320,121200,95571137,1840,1840,1840,1840,0
20250320,121100,95571137,1840,1840,1840,1840,0
20250320,121000,95571137,1840,1840,1840,1840,0
20250320,120900,95571137,1840,1843,1843,1840,3500
20250320,120800,89128692,1846,1846,1846,1846,0
20250320,120700,89128692,1846,1846,1846,1843,16
20250320,120600,89099186,1843,1843,1846,1843,61
20250320,120500,88986760,1846,1846,1846,1846,5
20250320,120400,88977530,1847,1846,1847,1842,206
20250320,120300,88597725,1842,1842,1842,1842,0
20250320,120200,88597725,1842,1842,1842,1842,0
20250320,120100,88597725,1842,1842,1842,1842,0
20250320,120000,88597725,1842,1842,1842,1842,0
20250320,115900,88597725,1842,1842,1842,1842,900
20250320,115800,86939925,1842,1842,1842,1842,0
20250320,115700,86939925,1842,1842,1842,1842,0
20250320,115600,86939925,1842,1842,1842,1842,0
20250320,115500,86939925,1842,1842,1842,1842,0
20250320,115400,86939925,1842,1843,1843,1842,301
20250320,115300,86385446,1844,1844,1844,1844,30
20250320,115200,86330126,1847,1847,1847,1847,0
20250320,115100,86330126,1847,1847,1847,1847,0
20250320,115000,86330126,1847,1847,1847,1847,0
20250320,114900,86330126,1847,1847,1847,1847,0
20250320,114800,86330126,1847,1847,1847,1847,0
20250320,114700,86330126,1847,1847,1847,1847,0
20250320,114600,86330126,1847,1847,1847,1847,0
20250320,114500,86330126,1847,1847,1847,1847,0
20250320,114400,86330126,1847,1847,1847,1847,0
20250320,114300,86330126,1847,1847,1847,1847,0
20250320,114200,86330126,1847,1847,1847,1847,3
20250320,114100,86324585,1848,1848,1848,1848,0
20250320,114000,86324585,1848,1848,1848,1848,0
20250320,113900,86324585,1848,1848,1848,1848,0
20250320,113800,86324585,1848,1848,1848,1848,0
20250320,113700,86324585,1848,1848,1848,1848,0
20250320,113600,86324585,1848,1848,1848,1848,0
20250320,113500,86324585,1848,1848,1848,1848,0
20250320,113400,86324585,1848,1848,1848,1848,0
20250320,113300,86324585,1848,1848,1848,1848,0
20250320,113200,86324585,1848,1848,1848,1848,1
20250320,113100,86322737,1849,1849,1849,1849,0
20250320,113000,86322737,1849,1849,1849,1849,0
20250320,112900,86322737,1849,1849,1849,1849,0
20250320,112800,86322737,1849,1849,1849,1849,250
20250320,112700,85860487,1849,1849,1849,1849,0
20250320,112600,85860487,1849,1849,1849,1849,0
20250320,112500,85860487,1849,1849,1849,1849,0
20250320,112400,85860487,1849,1849,1849,1849,0
20250320,112300,85860487,1849,1849,1849,1849,0
20250320,112200,85860487,1849,1849,1849,1849,6
20250320,112100,85849393,1849,1849,1849,1849,1
20250320,112000,85847544,1840,1840,1840,1840,0
20250320,111900,85847544,1840,1844,1844,1840,5700
20250320,111800,75353521,1849,1849,1849,1849,0
20250320,111700,75353521,1849,1849,1849,1849,9
20250320,111600,75336880,1849,1849,1849,1849,0
20250320,111500,75336880,1849,1849,1849,1849,0
20250320,111400,75336880,1849,1849,1849,1849,0
20250320,111300,75336880,1849,1849,1849,1849,2
20250320,111200,75333182,1849,1849,1849,1849,0
20250320,111100,75333182,1849,1849,1849,1849,0
20250320,111000,75333182,1849,1849,1849,1849,0
20250320,110900,75333182,1849,1849,1849,1849,0
20250320,110800,75333182,1849,1849,1849,1849,0
20250320,110700,75333182,1849,1849,1849,1849,0
20250320,110600,75333182,1849,1849,1849,1849,0
20250320,110500,75333182,1849,1849,1849,1849,0
20250320,110400,75333182,1849,1849,1849,1849,1
20250320,110300,75331333,1850,1850,1850,1850,0
20250320,110200,75331333,1850,1850,1850,1850,0
20250320,110100,75331333,1850,1850,1850,1850,0
20250320,110000,75331333,1850,1850,1850,1850,14
20250320,105900,75305433,1850,1847,1850,1847,355
20250320,105800,74649107,1847,1843,1847,1843,230
20250320,105700,74224763,1843,1843,1843,1843,2
20250320,105600,74221077,1843,1843,1843,1843,0
20250320,105500,74221077,1843,1843,1843,1843,3
20250320,105400,74215548,1843,1843,1843,1843,0
20250320,105300,74215548,1843,1843,1843,1843,0
20250320,105200,74215548,1843,1843,1843,1843,100
20250320,105100,74031248,1843,1843,1843,1843,100
20250320,105000,73846948,1844,1844,1844,1844,0
20250320,104900,73846948,1844,1844,1844,1844,0
20250320,104800,73846948,1844,1844,1844,1844,0
20250320,104700,73846948,1844,1844,1844,1844,0
20250320,104600,73846948,1844,1844,1844,1844,0
20250320,104500,73846948,1844,1844,1844,1844,0
20250320,104400,73846948,1844,1844,1844,1844,0
20250320,104300,73846948,1844,1844,1844,1844,0
20250320,104200,73846948,1844,1844,1844,1844,338
20250320,104100,73223676,1844,1844,1844,1844,0
20250320,104000,73223676,1844,1844,1844,1844,54
20250320,103900,73124100,1845,1845,1845,1845,0
20250320,103800,73124100,1845,1845,1845,1845,0
20250320,103700,73124100,1845,1845,1845,1845,30
20250320,103600,73068750,1845,1845,1845,1845,0
20250320,103500,73068750,1845,1845,1845,1845,1
20250320,103400,73066905,1840,1840,1840,1840,0
20250320,103300,73066905,1840,1840,1840,1840,15
20250320,103200,73039305,1840,1843,1843,1840,12000
20250320,103100,50957306,1844,1845,1845,1844,325
20250320,103000,50357897,1845,1845,1845,1845,0
20250320,102900,50357897,1845,1845,1845,1845,0
20250320,102800,50357897,1845,1845,1845,1845,695
20250320,102700,49075622,1849,1849,1849,1849,0
20250320,102600,49075622,1849,1849,1849,1849,0
20250320,102500,49075622,1849,1849,1849,1849,0
20250320,102400,49075622,1849,1849,1849,1849,0
20250320,102300,49075622,1849,1849,1849,1849,0
20250320,102200,49075622,1849,1849,1849,1849,0
20250320,102100,49075622,1849,1849,1849,1849,0
20250320,102000,49075622,1849,1849,1849,1849,0
20250320,101900,49075622,1849,1849,1849,1849,100
20250320,101800,48890722,1849,1849,1849,1849,0
20250320,101700,48890722,1849,1849,1849,1849,0
20250320,101600,48890722,1849,1849,1849,1849,0
20250320,101500,48890722,1849,1849,1849,1849,2
20250320,101400,48887024,1849,1849,1849,1849,1
20250320,101300,48885175,1849,1849,1849,1849,16
20250320,101200,48855591,1849,1849,1849,1849,27
20250320,101100,48805668,1849,1849,1849,1849,0
20250320,101000,48805668,1849,1849,1849,1849,10
20250320,100900,48787178,1849,1849,1849,1849,1
20250320,100800,48785329,1850,1850,1850,1850,0
20250320,100700,48785329,1850,1850,1850,1850,0
20250320,100600,48785329,1850,1850,1850,1850,0
20250320,100500,48785329,1850,1850,1850,1850,197
20250320,100400,48420879,1850,1850,1850,1850,1122
20250320,100300,46345179,1840,1841,1841,1840,133
20250320,100200,46100359,1840,1845,1845,1840,8803
20250320,100100,29884804,1846,1846,1846,1846,0
20250320,100000,29884804,1846,1846,1846,1846,0
20250320,095900,29884804,1846,1846,1846,1846,1399
20250320,095800,27302250,1846,1850,1850,1846,223
20250320,095700,26890552,1850,1850,1850,1850,0
20250320,095600,26890552,1850,1850,1850,1850,0
20250320,095500,26890552,1850,1850,1850,1850,0
20250320,095400,26890552,1850,1849,1850,1849,30
20250320,095300,26835079,1846,1846,1846,1846,0
20250320,095200,26835079,1846,1846,1846,1846,7
20250320,095100,26822157,1849,1849,1849,1849,0
20250320,095000,26822157,1849,1849,1849,1849,0
20250320,094900,26822157,1849,1849,1849,1849,100
20250320,094800,26637257,1849,1849,1849,1849,0
20250320,094700,26637257,1849,1849,1849,1849,0
20250320,094600,26637257,1849,1849,1849,1849,498
20250320,094500,25716455,1847,1847,1847,1847,449
20250320,094400,24887152,1849,1849,1849,1849,6
20250320,094300,24876058,1849,1848,1849,1848,21
20250320,094200,24837249,1850,1850,1850,1850,0
20250320,094100,24837249,1850,1850,1850,1850,0
20250320,094000,24837249,1850,1850,1850,1850,0
20250320,093900,24837249,1850,1849,1850,1849,25
20250320,093800,24791008,1850,1850,1850,1850,0
20250320,093700,24791008,1850,1850,1850,1850,0
20250320,093600,24791008,1850,1852,1852,1850,230
20250320,093500,24365488,1854,1854,1854,1854,1
20250320,093400,24363634,1856,1856,1856,1856,0
20250320,093300,24363634,1856,1856,1856,1856,1
20250320,093200,24361778,1843,1845,1845,1843,311
20250320,093100,23788105,1846,1846,1846,1846,517
20250320,093000,22833723,1846,1846,1846,1846,110
20250320,092900,22630663,1846,1845,1846,1844,1131
20250320,092800,20544017,1846,1846,1846,1846,300
20250320,092700,19990217,1845,1846,1846,1845,1601
20250320,092600,17035960,1846,1846,1846,1846,0
20250320,092500,17035960,1846,1848,1848,1846,894
20250320,092400,15384832,1858,1858,1858,1858,2
20250320,092300,15381116,1848,1848,1848,1848,0
20250320,092200,15381116,1848,1851,1851,1848,875
20250320,092100,13764031,1851,1851,1851,1851,10
20250320,092000,13745521,1850,1851,1851,1850,362
20250320,091900,13075819,1851,1851,1851,1851,298
20250320,091800,12524221,1851,1852,1852,1851,839
20250320,091700,10970731,1852,1852,1852,1852,20
20250320,091600,10933691,1858,1858,1858,1858,52
20250320,091500,10837075,1858,1858,1858,1858,6
20250320,091400,10825927,1851,1851,1851,1851,0
20250320,091300,10825927,1851,1851,1851,1851,0
20250320,091200,10825927,1851,1851,1851,1851,0
20250320,091100,10825927,1851,1851,1851,1851,1008
20250320,091000,8960119,1851,1851,1851,1851,0
20250320,090900,8960119,1851,1851,1851,1851,0
20250320,090800,8960119,1851,1851,1851,1851,0
20250320,090700,8960119,1851,1865,1865,1851,1647
20250320,090600,5911396,1866,1866,1866,1866,50
20250320,090500,5818096,1867,1867,1867,1867,0
20250320,090400,5818096,1867,1865,1867,1865,2000
20250320,090300,2086495,1866,1866,1866,1866,1
20250320,090200,2084629,1870,1870,1870,1870,0
20250320,090100,2084629,1870,1867,1870,1867,105
20250320,090000,1888369,1865,1847,1865,1847,1020