KissMeData/225430/min/candle-20250311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205400,339083747,603,603,603,603,2887
20250311,205300,339083747,603,603,603,603,0
20250311,205200,339083747,603,603,603,603,0
20250311,205100,339083747,603,603,603,603,0
20250311,205000,339083747,603,603,603,603,0
20250311,204900,339083747,603,603,603,603,0
20250311,204800,339083747,603,603,603,603,0
20250311,204700,339083747,603,603,603,603,0
20250311,204600,339083747,603,603,603,603,0
20250311,204500,339083747,603,603,603,603,0
20250311,204400,339083747,603,603,603,603,0
20250311,204300,339083747,603,603,603,603,0
20250311,204200,339083747,603,603,603,603,0
20250311,204100,339083747,603,603,603,603,0
20250311,204000,339083747,603,603,603,603,0
20250311,203900,339083747,603,603,603,603,0
20250311,203800,339083747,603,603,603,603,0
20250311,203700,339083747,603,603,603,603,0
20250311,203600,339083747,603,603,603,603,0
20250311,203500,339083747,603,603,603,603,0
20250311,203400,339083747,603,603,603,603,0
20250311,203300,339083747,603,603,603,603,0
20250311,203200,339083747,603,603,603,603,0
20250311,203100,339083747,603,603,603,603,0
20250311,203000,339083747,603,603,603,603,0
20250311,202900,339083747,603,603,603,603,0
20250311,202800,339083747,603,603,603,603,0
20250311,202700,339083747,603,603,603,603,0
20250311,202600,339083747,603,603,603,603,0
20250311,202500,339083747,603,603,603,603,0
20250311,202400,339083747,603,603,603,603,2887
20250311,202300,339083747,603,603,603,603,0
20250311,202200,339083747,603,603,603,603,0
20250311,202100,339083747,603,603,603,603,0
20250311,202000,339083747,603,603,603,603,0
20250311,201900,339083747,603,603,603,603,0
20250311,201800,339083747,603,603,603,603,0
20250311,201700,339083747,603,603,603,603,0
20250311,201600,339083747,603,603,603,603,0
20250311,201500,339083747,603,603,603,603,0
20250311,201400,339083747,603,603,603,603,0
20250311,201300,339083747,603,603,603,603,0
20250311,201200,339083747,603,603,603,603,0
20250311,201100,339083747,603,603,603,603,0
20250311,201000,339083747,603,603,603,603,0
20250311,200900,339083747,603,603,603,603,0
20250311,200800,339083747,603,603,603,603,0
20250311,200700,339083747,603,603,603,603,0
20250311,200600,339083747,603,603,603,603,0
20250311,200500,339083747,603,603,603,603,0
20250311,200400,339083747,603,603,603,603,0
20250311,200300,339083747,603,603,603,603,0
20250311,200200,339083747,603,603,603,603,0
20250311,200100,339083747,603,603,603,603,0
20250311,200000,339083747,603,603,603,603,0
20250311,195900,339083747,603,603,603,603,0
20250311,195800,339083747,603,603,603,603,0
20250311,195700,339083747,603,603,603,603,0
20250311,195600,339083747,603,603,603,603,0
20250311,195500,339083747,603,603,603,603,0
20250311,195400,339083747,603,603,603,603,2887
20250311,195300,339083747,603,603,603,603,0
20250311,195200,339083747,603,603,603,603,0
20250311,195100,339083747,603,603,603,603,0
20250311,195000,339083747,603,603,603,603,0
20250311,194900,339083747,603,603,603,603,0
20250311,194800,339083747,603,603,603,603,0
20250311,194700,339083747,603,603,603,603,0
20250311,194600,339083747,603,603,603,603,0
20250311,194500,339083747,603,603,603,603,0
20250311,194400,339083747,603,603,603,603,0
20250311,194300,339083747,603,603,603,603,0
20250311,194200,339083747,603,603,603,603,0
20250311,194100,339083747,603,603,603,603,0
20250311,194000,339083747,603,603,603,603,0
20250311,193900,339083747,603,603,603,603,0
20250311,193800,339083747,603,603,603,603,0
20250311,193700,339083747,603,603,603,603,0
20250311,193600,339083747,603,603,603,603,0
20250311,193500,339083747,603,603,603,603,0
20250311,193400,339083747,603,603,603,603,0
20250311,193300,339083747,603,603,603,603,0
20250311,193200,339083747,603,603,603,603,0
20250311,193100,339083747,603,603,603,603,0
20250311,193000,339083747,603,603,603,603,0
20250311,192900,339083747,603,603,603,603,0
20250311,192800,339083747,603,603,603,603,0
20250311,192700,339083747,603,603,603,603,0
20250311,192600,339083747,603,603,603,603,0
20250311,192500,339083747,603,603,603,603,0
20250311,192400,339083747,603,603,603,603,2887
20250311,192300,339083747,603,603,603,603,0
20250311,192200,339083747,603,603,603,603,0
20250311,192100,339083747,603,603,603,603,0
20250311,192000,339083747,603,603,603,603,0
20250311,191900,339083747,603,603,603,603,0
20250311,191800,339083747,603,603,603,603,0
20250311,191700,339083747,603,603,603,603,0
20250311,191600,339083747,603,603,603,603,0
20250311,191500,339083747,603,603,603,603,0
20250311,191400,339083747,603,603,603,603,0
20250311,191300,339083747,603,603,603,603,0
20250311,191200,339083747,603,603,603,603,0
20250311,191100,339083747,603,603,603,603,0
20250311,191000,339083747,603,603,603,603,0
20250311,190900,339083747,603,603,603,603,0
20250311,190800,339083747,603,603,603,603,0
20250311,190700,339083747,603,603,603,603,0
20250311,190600,339083747,603,603,603,603,0
20250311,190500,339083747,603,603,603,603,0
20250311,190400,339083747,603,603,603,603,0
20250311,190300,339083747,603,603,603,603,0
20250311,190200,339083747,603,603,603,603,0
20250311,190100,339083747,603,603,603,603,0
20250311,190000,339083747,603,603,603,603,0
20250311,185900,339083747,603,603,603,603,0
20250311,185800,339083747,603,603,603,603,0
20250311,185700,339083747,603,603,603,603,0
20250311,185600,339083747,603,603,603,603,0
20250311,185500,339083747,603,603,603,603,0
20250311,185400,339083747,603,603,603,603,2887
20250311,185300,339083747,603,603,603,603,0
20250311,185200,339083747,603,603,603,603,0
20250311,185100,339083747,603,603,603,603,0
20250311,185000,339083747,603,603,603,603,0
20250311,184900,339083747,603,603,603,603,0
20250311,184800,339083747,603,603,603,603,0
20250311,184700,339083747,603,603,603,603,0
20250311,184600,339083747,603,603,603,603,0
20250311,184500,339083747,603,603,603,603,0
20250311,184400,339083747,603,603,603,603,0
20250311,184300,339083747,603,603,603,603,0
20250311,184200,339083747,603,603,603,603,0
20250311,184100,339083747,603,603,603,603,0
20250311,184000,339083747,603,603,603,603,0
20250311,183900,339083747,603,603,603,603,0
20250311,183800,339083747,603,603,603,603,0
20250311,183700,339083747,603,603,603,603,0
20250311,183600,339083747,603,603,603,603,0
20250311,183500,339083747,603,603,603,603,0
20250311,183400,339083747,603,603,603,603,0
20250311,183300,339083747,603,603,603,603,0
20250311,183200,339083747,603,603,603,603,0
20250311,183100,339083747,603,603,603,603,0
20250311,183000,339083747,603,603,603,603,0
20250311,182900,339083747,603,603,603,603,0
20250311,182800,339083747,603,603,603,603,0
20250311,182700,339083747,603,603,603,603,0
20250311,182600,339083747,603,603,603,603,0
20250311,182500,339083747,603,603,603,603,0
20250311,182400,339083747,603,603,603,603,2887
20250311,182300,339083747,603,603,603,603,0
20250311,182200,339083747,603,603,603,603,0
20250311,182100,339083747,603,603,603,603,0
20250311,182000,339083747,603,603,603,603,0
20250311,181900,339083747,603,603,603,603,0
20250311,181800,339083747,603,603,603,603,0
20250311,181700,339083747,603,603,603,603,0
20250311,181600,339083747,603,603,603,603,0
20250311,181500,339083747,603,603,603,603,0
20250311,181400,339083747,603,603,603,603,0
20250311,181300,339083747,603,603,603,603,0
20250311,181200,339083747,603,603,603,603,0
20250311,181100,339083747,603,603,603,603,0
20250311,181000,339083747,603,603,603,603,0
20250311,180900,339083747,603,603,603,603,0
20250311,180800,339083747,603,603,603,603,0
20250311,180700,339083747,603,603,603,603,0
20250311,180600,339083747,603,603,603,603,0
20250311,180500,339083747,603,603,603,603,0
20250311,180400,339083747,603,603,603,603,0
20250311,180300,339083747,603,603,603,603,0
20250311,180200,339083747,603,603,603,603,0
20250311,180100,339083747,603,603,603,603,0
20250311,180000,339083747,603,603,603,603,0
20250311,175900,339083747,603,603,603,603,0
20250311,175800,339083747,603,603,603,603,0
20250311,175700,339083747,603,603,603,603,0
20250311,175600,339083747,603,603,603,603,0
20250311,175500,339083747,603,603,603,603,0
20250311,175400,339083747,603,603,603,603,2887
20250311,175300,339083747,603,603,603,603,0
20250311,175200,339083747,603,603,603,603,0
20250311,175100,339083747,603,603,603,603,0
20250311,175000,339083747,603,603,603,603,0
20250311,174900,339083747,603,603,603,603,0
20250311,174800,339083747,603,603,603,603,0
20250311,174700,339083747,603,603,603,603,0
20250311,174600,339083747,603,603,603,603,0
20250311,174500,339083747,603,603,603,603,0
20250311,174400,339083747,603,603,603,603,0
20250311,174300,339083747,603,603,603,603,0
20250311,174200,339083747,603,603,603,603,0
20250311,174100,339083747,603,603,603,603,0
20250311,174000,339083747,603,603,603,603,0
20250311,173900,339083747,603,603,603,603,0
20250311,173800,339083747,603,603,603,603,0
20250311,173700,339083747,603,603,603,603,0
20250311,173600,339083747,603,603,603,603,0
20250311,173500,339083747,603,603,603,603,0
20250311,173400,339083747,603,603,603,603,0
20250311,173300,339083747,603,603,603,603,0
20250311,173200,339083747,603,603,603,603,0
20250311,173100,339083747,603,603,603,603,0
20250311,173000,339083747,603,603,603,603,0
20250311,172900,339083747,603,603,603,603,0
20250311,172800,339083747,603,603,603,603,0
20250311,172700,339083747,603,603,603,603,0
20250311,172600,339083747,603,603,603,603,0
20250311,172500,339083747,603,603,603,603,0
20250311,172400,339083747,603,603,603,603,2887
20250311,172300,339083747,603,603,603,603,0
20250311,172200,339083747,603,603,603,603,0
20250311,172100,339083747,603,603,603,603,0
20250311,172000,339083747,603,603,603,603,0
20250311,171900,339083747,603,603,603,603,0
20250311,171800,339083747,603,603,603,603,0
20250311,171700,339083747,603,603,603,603,0
20250311,171600,339083747,603,603,603,603,0
20250311,171500,339083747,603,603,603,603,0
20250311,171400,339083747,603,603,603,603,0
20250311,171300,339083747,603,603,603,603,0
20250311,171200,339083747,603,603,603,603,0
20250311,171100,339083747,603,603,603,603,0
20250311,171000,339083747,603,603,603,603,0
20250311,170900,339083747,603,603,603,603,0
20250311,170800,339083747,603,603,603,603,0
20250311,170700,339083747,603,603,603,603,0
20250311,170600,339083747,603,603,603,603,0
20250311,170500,339083747,603,603,603,603,0
20250311,170400,339083747,603,603,603,603,0
20250311,170300,339083747,603,603,603,603,0
20250311,170200,339083747,603,603,603,603,0
20250311,170100,339083747,603,603,603,603,0
20250311,170000,339083747,603,603,603,603,0
20250311,165900,339083747,603,603,603,603,0
20250311,165800,339083747,603,603,603,603,0
20250311,165700,339083747,603,603,603,603,0
20250311,165600,339083747,603,603,603,603,0
20250311,165500,339083747,603,603,603,603,0
20250311,165400,339083747,603,603,603,603,2887
20250311,165300,339083747,603,603,603,603,0
20250311,165200,339083747,603,603,603,603,0
20250311,165100,339083747,603,603,603,603,0
20250311,165000,339083747,603,603,603,603,0
20250311,164900,339083747,603,603,603,603,0
20250311,164800,339083747,603,603,603,603,0
20250311,164700,339083747,603,603,603,603,0
20250311,164600,339083747,603,603,603,603,0
20250311,164500,339083747,603,603,603,603,0
20250311,164400,339083747,603,603,603,603,0
20250311,164300,339083747,603,603,603,603,0
20250311,164200,339083747,603,603,603,603,0
20250311,164100,339083747,603,603,603,603,0
20250311,164000,339083747,603,603,603,603,0
20250311,163900,339083747,603,603,603,603,0
20250311,163800,339083747,603,603,603,603,0
20250311,163700,339083747,603,603,603,603,0
20250311,163600,339083747,603,603,603,603,0
20250311,163500,339083747,603,603,603,603,0
20250311,163400,339083747,603,603,603,603,0
20250311,163300,339083747,603,603,603,603,0
20250311,163200,339083747,603,603,603,603,0
20250311,163100,339083747,603,603,603,603,0
20250311,163000,339083747,603,603,603,603,0
20250311,162900,339083747,603,603,603,603,0
20250311,162800,339083747,603,603,603,603,0
20250311,162700,339083747,603,603,603,603,0
20250311,162600,339083747,603,603,603,603,0
20250311,162500,339083747,603,603,603,603,0
20250311,162400,339083747,603,603,603,603,2887
20250311,162300,339083747,603,603,603,603,0
20250311,162200,339083747,603,603,603,603,0
20250311,162100,339083747,603,603,603,603,0
20250311,162000,339083747,603,603,603,603,0
20250311,161900,339083747,603,603,603,603,0
20250311,161800,339083747,603,603,603,603,0
20250311,161700,339083747,603,603,603,603,0
20250311,161600,339083747,603,603,603,603,0
20250311,161500,339083747,603,603,603,603,0
20250311,161400,339083747,603,603,603,603,0
20250311,161300,339083747,603,603,603,603,0
20250311,161200,339083747,603,603,603,603,0
20250311,161100,339083747,603,603,603,603,0
20250311,161000,339083747,603,603,603,603,0
20250311,160900,339083747,603,603,603,603,0
20250311,160800,339083747,603,603,603,603,0
20250311,160700,339083747,603,603,603,603,0
20250311,160600,339083747,603,603,603,603,0
20250311,160500,339083747,603,603,603,603,0
20250311,160400,339083747,603,603,603,603,0
20250311,160300,339083747,603,603,603,603,0
20250311,160200,339083747,603,603,603,603,0
20250311,160100,339083747,603,603,603,603,0
20250311,160000,339083747,603,603,603,603,0
20250311,155900,339083747,603,603,603,603,0
20250311,155800,339083747,603,603,603,603,0
20250311,155700,339083747,603,603,603,603,0
20250311,155600,339083747,603,603,603,603,0
20250311,155500,339083747,603,603,603,603,0
20250311,155400,339083747,603,603,603,603,2887
20250311,155300,339083747,603,603,603,603,0
20250311,155200,339083747,603,603,603,603,0
20250311,155100,339083747,603,603,603,603,0
20250311,155000,339083747,603,603,603,603,0
20250311,154900,339083747,603,603,603,603,0
20250311,154800,339083747,603,603,603,603,0
20250311,154700,339083747,603,603,603,603,0
20250311,154600,339083747,603,603,603,603,0
20250311,154500,339083747,603,603,603,603,0
20250311,154400,339083747,603,603,603,603,0
20250311,154300,339083747,603,603,603,603,0
20250311,154200,339083747,603,603,603,603,0
20250311,154100,339083747,603,603,603,603,0
20250311,154000,339083747,603,603,603,603,0
20250311,153900,339083747,603,603,603,603,0
20250311,153800,339083747,603,603,603,603,0
20250311,153700,339083747,603,603,603,603,0
20250311,153600,339083747,603,603,603,603,0
20250311,153500,339083747,603,603,603,603,0
20250311,153400,339083747,603,603,603,603,0
20250311,153300,339083747,603,603,603,603,0
20250311,153200,339083747,603,603,603,603,0
20250311,153100,339083747,603,603,603,603,0
20250311,153000,339083747,603,603,603,603,2887
20250311,152900,337342886,603,603,603,603,0
20250311,152800,337342886,603,603,603,603,0
20250311,152700,337342886,603,603,603,603,0
20250311,152600,337342886,603,603,603,603,0
20250311,152500,337342886,603,603,603,603,0
20250311,152400,337342886,603,603,603,603,0
20250311,152300,337342886,603,603,603,603,0
20250311,152200,337342886,603,603,603,603,0
20250311,152100,337342886,603,603,603,603,0
20250311,152000,337342886,603,603,603,603,0
20250311,151900,337342886,603,603,603,603,1
20250311,151800,337342283,599,599,600,599,17
20250311,151700,337332099,603,603,603,603,0
20250311,151600,337332099,603,603,604,602,1701
20250311,151500,336306848,604,602,604,602,1406
20250311,151400,335459548,602,602,602,602,388
20250311,151300,335225972,601,603,603,592,1662
20250311,151200,334230782,603,603,603,603,1021
20250311,151100,333615119,603,603,603,603,16
20250311,151000,333605471,603,601,603,601,949
20250311,150900,333034184,601,595,601,595,37812
20250311,150800,310536038,595,595,595,595,4181
20250311,150700,308048343,595,595,595,595,6504
20250311,150600,304178463,600,600,600,600,0
20250311,150500,304178463,600,598,601,598,1006
20250311,150400,303573870,595,603,603,595,271
20250311,150300,303412611,598,600,604,598,1543
20250311,150200,302489089,601,607,607,601,2407
20250311,150100,301033701,609,609,609,609,0
20250311,150000,301033701,609,609,609,609,0
20250311,145900,301033701,609,610,611,603,1133
20250311,145800,300346329,612,611,612,611,4324
20250311,145700,297703658,611,611,611,611,1
20250311,145600,297703047,612,602,612,602,20493
20250311,145500,285185736,601,594,601,594,10995
20250311,145400,278625234,594,593,594,593,872
20250311,145300,278107648,593,593,593,593,283
20250311,145200,277939829,593,593,593,593,1000
20250311,145100,277346829,593,593,593,593,0
20250311,145000,277346829,593,593,593,593,0
20250311,144900,277346829,593,593,593,593,1
20250311,144800,277346236,591,590,591,590,1210
20250311,144700,276632326,591,591,591,591,1
20250311,144600,276631735,590,591,591,590,629
20250311,144500,276260624,590,591,591,590,629
20250311,144400,275889513,590,590,590,590,1475
20250311,144300,275019263,591,591,592,590,2004
20250311,144200,273836424,591,592,592,591,649
20250311,144100,273452844,592,592,593,592,972
20250311,144000,272877409,591,590,592,590,1256
20250311,143900,272135739,592,590,592,590,1490
20250311,143800,271254914,592,592,592,592,0
20250311,143700,271254914,592,592,592,592,1
20250311,143600,271254322,591,591,591,591,900
20250311,143500,270722422,591,590,591,590,322
20250311,143400,270532441,590,590,590,590,0
20250311,143300,270532441,590,590,590,590,0
20250311,143200,270532441,590,590,590,590,203
20250311,143100,270412671,590,590,590,590,1
20250311,143000,270412081,588,588,588,588,0
20250311,142900,270412081,588,589,589,588,6955
20250311,142800,266322538,591,591,591,591,0
20250311,142700,266322538,591,591,591,591,0
20250311,142600,266322538,591,591,591,591,841
20250311,142500,265825507,589,589,589,589,2779
20250311,142400,264188676,589,589,589,589,0
20250311,142300,264188676,589,589,589,589,1
20250311,142200,264188087,588,588,588,588,0
20250311,142100,264188087,588,588,588,588,0
20250311,142000,264188087,588,588,588,588,15
20250311,141900,264179267,588,588,588,588,0
20250311,141800,264179267,588,588,588,588,0
20250311,141700,264179267,588,588,588,588,0
20250311,141600,264179267,588,588,588,588,4420
20250311,141500,261580307,589,589,589,589,400
20250311,141400,261344707,588,588,588,588,0
20250311,141300,261344707,588,588,588,588,0
20250311,141200,261344707,588,588,588,588,0
20250311,141100,261344707,588,588,588,588,0
20250311,141000,261344707,588,588,588,588,0
20250311,140900,261344707,588,588,588,588,261
20250311,140800,261191239,588,589,589,588,12
20250311,140700,261184173,588,589,589,588,1131
20250311,140600,260519144,588,589,589,588,380
20250311,140500,260295331,589,589,589,589,0
20250311,140400,260295331,589,589,589,589,0
20250311,140300,260295331,589,589,589,589,138
20250311,140200,260214049,589,589,589,589,10
20250311,140100,260208159,588,588,588,588,1
20250311,140000,260207571,589,589,589,589,0
20250311,135900,260207571,589,589,589,589,502
20250311,135800,259911893,589,589,589,589,0
20250311,135700,259911893,589,589,589,589,0
20250311,135600,259911893,589,589,589,589,0
20250311,135500,259911893,589,589,589,589,3
20250311,135400,259910126,591,591,591,591,0
20250311,135300,259910126,591,591,591,591,0
20250311,135200,259910126,591,591,591,591,0
20250311,135100,259910126,591,591,591,591,0
20250311,135000,259910126,591,591,591,591,0
20250311,134900,259910126,591,591,591,591,0
20250311,134800,259910126,591,591,591,591,200
20250311,134700,259791926,591,587,591,587,335
20250311,134600,259595277,587,590,590,587,158
20250311,134500,259502528,591,591,591,591,500
20250311,134400,259207028,591,591,591,591,1
20250311,134300,259206437,587,589,589,587,2000
20250311,134200,258032291,588,588,588,588,0
20250311,134100,258032291,588,588,588,588,533
20250311,134000,257718887,587,590,590,587,3444
20250311,133900,255689223,590,590,590,590,0
20250311,133800,255689223,590,591,591,590,1001
20250311,133700,255098420,592,592,592,592,0
20250311,133600,255098420,592,592,592,592,0
20250311,133500,255098420,592,592,592,592,0
20250311,133400,255098420,592,591,592,591,468
20250311,133300,254821822,592,594,594,592,70
20250311,133200,254780248,594,591,594,591,2
20250311,133100,254779063,591,591,591,591,0
20250311,133000,254779063,591,591,591,591,0
20250311,132900,254779063,591,591,591,591,0
20250311,132800,254779063,591,591,591,591,0
20250311,132700,254779063,591,591,591,591,0
20250311,132600,254779063,591,591,591,591,0
20250311,132500,254779063,591,591,591,591,5
20250311,132400,254776108,595,595,595,595,0
20250311,132300,254776108,595,595,595,595,0
20250311,132200,254776108,595,595,595,595,0
20250311,132100,254776108,595,595,595,595,0
20250311,132000,254776108,595,595,595,595,0
20250311,131900,254776108,595,595,595,595,0
20250311,131800,254776108,595,595,595,595,3000
20250311,131700,252991108,595,595,595,595,0
20250311,131600,252991108,595,595,595,595,0
20250311,131500,252991108,595,595,595,595,0
20250311,131400,252991108,595,595,595,595,0
20250311,131300,252991108,595,594,596,594,486
20250311,131200,252702204,593,593,593,593,0
20250311,131100,252702204,593,593,593,593,7003
20250311,131000,248549425,590,590,590,590,70
20250311,130900,248508125,590,590,590,590,0
20250311,130800,248508125,590,590,590,590,2672
20250311,130700,246931645,590,590,590,590,0
20250311,130600,246931645,590,590,590,590,0
20250311,130500,246931645,590,590,590,590,6517
20250311,130400,243086615,590,593,594,590,2490
20250311,130300,241615112,594,594,594,594,4
20250311,130200,241612736,591,592,592,591,84
20250311,130100,241563091,591,593,593,591,816
20250311,130000,241080733,593,593,593,593,3
20250311,125900,241078954,594,594,594,594,189
20250311,125800,240966688,594,594,594,594,0
20250311,125700,240966688,594,594,594,594,2
20250311,125600,240965500,593,593,593,593,0
20250311,125500,240965500,593,593,593,593,126
20250311,125400,240890782,593,593,593,593,1
20250311,125300,240890189,595,595,595,595,0
20250311,125200,240890189,595,593,595,593,1443
20250311,125100,240034486,596,596,596,596,2
20250311,125000,240033294,595,595,595,595,8
20250311,124900,240028534,596,593,596,592,2501
20250311,124800,238547656,596,596,596,596,0
20250311,124700,238547656,596,596,596,596,2000
20250311,124600,237355656,596,592,596,592,3
20250311,124500,237353872,596,596,596,596,0
20250311,124400,237353872,596,595,596,595,110
20250311,124300,237288412,595,595,595,595,3
20250311,124200,237286627,596,596,596,596,0
20250311,124100,237286627,596,596,596,596,0
20250311,124000,237286627,596,596,596,596,0
20250311,123900,237286627,596,596,596,596,0
20250311,123800,237286627,596,596,596,596,0
20250311,123700,237286627,596,596,596,596,0
20250311,123600,237286627,596,596,596,596,0
20250311,123500,237286627,596,596,596,596,0
20250311,123400,237286627,596,596,596,596,80
20250311,123300,237238947,596,595,596,595,423
20250311,123200,236987160,591,591,591,591,0
20250311,123100,236987160,591,592,592,591,791
20250311,123000,236519641,592,592,592,592,263
20250311,122900,236363945,592,592,592,592,168
20250311,122800,236264489,595,595,595,595,0
20250311,122700,236264489,595,595,595,595,2
20250311,122600,236263299,595,595,595,595,1
20250311,122500,236262704,595,595,595,595,1
20250311,122400,236262109,595,595,595,595,1
20250311,122300,236261514,591,591,591,591,28
20250311,122200,236244966,595,595,595,595,28
20250311,122100,236228306,595,593,595,593,635
20250311,122000,235851033,590,588,590,588,853
20250311,121900,235347978,587,587,587,587,0
20250311,121800,235347978,587,587,587,587,3000
20250311,121700,233586978,587,587,587,587,0
20250311,121600,233586978,587,587,587,587,888
20250311,121500,233065722,587,590,590,586,6144
20250311,121400,229446109,589,596,596,589,13685
20250311,121300,221351773,597,598,598,597,531
20250311,121200,221034664,598,601,601,598,4892
20250311,121100,218098555,601,602,602,601,2000
20250311,121000,216894891,602,603,603,602,57
20250311,120900,216860544,603,603,603,603,0
20250311,120800,216860544,603,603,603,603,0
20250311,120700,216860544,603,603,603,603,0
20250311,120600,216860544,603,603,603,603,4200
20250311,120500,214327944,606,606,606,606,114
20250311,120400,214258860,606,606,606,606,0
20250311,120300,214258860,606,606,606,606,15
20250311,120200,214249770,606,603,606,603,472
20250311,120100,213965145,603,603,603,603,240
20250311,120000,213820425,603,603,603,603,0
20250311,115900,213820425,603,604,604,603,4123
20250311,115800,211330465,604,604,604,604,0
20250311,115700,211330465,604,604,604,604,0
20250311,115600,211330465,604,606,606,604,1052
20250311,115500,210695037,606,606,606,606,0
20250311,115400,210695037,606,604,606,604,15
20250311,115300,210685975,606,607,607,605,907
20250311,115200,210136340,607,607,607,607,29
20250311,115100,210118737,607,607,607,607,0
20250311,115000,210118737,607,607,607,607,0
20250311,114900,210118737,607,607,607,607,5
20250311,114800,210115702,608,608,608,606,9
20250311,114700,210110232,608,608,608,608,31
20250311,114600,210091384,607,607,607,607,123
20250311,114500,210016723,608,607,608,607,3512
20250311,114400,207884938,607,606,607,606,535
20250311,114300,207560727,606,607,607,606,117
20250311,114200,207489824,606,606,606,606,177
20250311,114100,207382562,607,607,607,607,2225
20250311,114000,206031987,605,605,605,605,0
20250311,113900,206031987,605,605,605,605,10
20250311,113800,206025937,605,605,605,605,0
20250311,113700,206025937,605,605,605,605,167
20250311,113600,205924902,605,605,605,605,0
20250311,113500,205924902,605,605,605,605,17
20250311,113400,205914617,605,605,605,605,527
20250311,113300,205595782,605,605,605,605,0
20250311,113200,205595782,605,605,605,605,4
20250311,113100,205593362,603,604,604,603,1000
20250311,113000,204990280,603,605,605,603,35
20250311,112900,204969171,606,606,606,606,0
20250311,112800,204969171,606,606,606,606,330
20250311,112700,204769191,606,606,606,606,0
20250311,112600,204769191,606,606,606,606,2
20250311,112500,204767979,606,607,607,606,6
20250311,112400,204764339,604,604,604,604,0
20250311,112300,204764339,604,604,604,604,503
20250311,112200,204460527,605,605,605,605,500
20250311,112100,204158027,604,607,607,604,2005
20250311,112000,202945490,609,609,609,609,0
20250311,111900,202945490,609,609,609,609,1095
20250311,111800,202278635,609,609,609,609,11
20250311,111700,202271936,607,607,607,607,72
20250311,111600,202228232,607,609,610,607,161
20250311,111500,202130476,610,608,610,608,549
20250311,111400,201795608,610,608,610,608,6109
20250311,111300,198075881,608,607,608,607,1015
20250311,111200,197459775,605,605,605,605,1
20250311,111100,197459170,607,607,607,607,430
20250311,111000,197198160,607,607,607,607,0
20250311,110900,197198160,607,607,607,607,0
20250311,110800,197198160,607,603,607,603,26
20250311,110700,197182474,607,607,608,602,1296
20250311,110600,196400172,608,608,608,608,2
20250311,110500,196398956,608,608,608,608,506
20250311,110400,196091308,603,604,604,603,2397
20250311,110300,194645882,603,604,604,603,843
20250311,110200,194137538,605,606,606,605,489
20250311,110100,193841216,607,607,607,606,25
20250311,110000,193826053,607,608,608,607,1010
20250311,105900,193211978,608,607,608,607,156
20250311,105800,193117259,606,606,606,606,1348
20250311,105700,192300371,606,605,606,605,239
20250311,105600,192155765,605,605,605,605,424
20250311,105500,191899245,605,605,605,605,3
20250311,105400,191897430,603,606,606,602,2190
20250311,105300,190574506,606,609,609,606,3067
20250311,105200,188715901,610,610,610,610,0
20250311,105100,188715901,610,610,610,610,225
20250311,105000,188578651,609,609,609,609,102
20250311,104900,188516533,610,608,610,606,35
20250311,104800,188495284,610,610,611,610,1065
20250311,104700,187844643,611,611,611,606,1991
20250311,104600,186633826,611,613,613,609,6855
20250311,104500,182451573,613,614,615,612,3555
20250311,104400,180274682,615,612,615,612,16633
20250311,104300,170059927,612,607,612,607,11129
20250311,104200,163284711,605,605,606,605,18
20250311,104100,163273810,605,605,607,605,39
20250311,104000,163250201,605,605,607,605,3010
20250311,103900,161424379,604,603,604,603,3834
20250311,103800,159110477,602,602,602,602,325
20250311,103700,158914827,602,601,602,601,1742
20250311,103600,157867845,600,601,601,600,178
20250311,103500,157760950,601,600,601,600,5576
20250311,103400,154415330,599,599,599,599,0
20250311,103300,154415330,599,599,600,595,207
20250311,103200,154291381,600,600,600,600,428
20250311,103100,154034581,600,599,600,599,801
20250311,103000,153554732,599,598,599,598,2450
20250311,102900,152088336,599,599,599,599,8
20250311,102800,152083544,598,598,598,598,888
20250311,102700,151552520,597,597,597,597,1030
20250311,102600,150937610,596,596,596,596,0
20250311,102500,150937610,596,596,596,596,1001
20250311,102400,150341014,596,596,596,596,0
20250311,102300,150341014,596,596,596,596,0
20250311,102200,150341014,596,596,596,596,176
20250311,102100,150236118,597,597,597,597,0
20250311,102000,150236118,597,597,597,597,0
20250311,101900,150236118,597,594,597,594,427
20250311,101800,149982216,594,594,594,594,0
20250311,101700,149982216,594,594,594,594,0
20250311,101600,149982216,594,594,594,594,0
20250311,101500,149982216,594,595,595,594,3452
20250311,101400,147928555,596,596,596,596,1
20250311,101300,147927959,595,597,597,595,2338
20250311,101200,146535000,598,598,598,598,0
20250311,101100,146535000,598,598,599,598,3364
20250311,101000,144523318,598,597,598,597,1197
20250311,100900,143807712,597,597,597,597,590
20250311,100800,143455482,594,594,594,594,0
20250311,100700,143455482,594,596,597,594,4160
20250311,100600,140972576,596,594,596,594,80
20250311,100500,140924935,594,594,595,594,1495
20250311,100400,140036895,596,596,596,596,1
20250311,100300,140036299,593,593,593,593,84
20250311,100200,139986487,593,593,593,593,0
20250311,100100,139986487,593,593,596,593,2104
20250311,100000,138738515,593,593,593,593,220
20250311,095900,138608055,595,592,595,592,1610
20250311,095800,137651925,592,592,592,592,978
20250311,095700,137072949,590,590,590,590,0
20250311,095600,137072949,590,590,590,590,0
20250311,095500,137072949,590,592,593,590,706
20250311,095400,136655994,593,591,595,591,118
20250311,095300,136586147,590,590,596,590,1194
20250311,095200,135876239,588,587,588,587,14813
20250311,095100,127175907,587,585,587,585,320
20250311,095000,126988213,585,586,586,585,1533
20250311,094900,126091055,586,586,586,586,29
20250311,094800,126074061,586,586,586,586,2370
20250311,094700,124685241,587,587,587,587,11
20250311,094600,124678784,587,585,587,585,3631
20250311,094500,122554589,585,587,587,585,1155
20250311,094400,121878904,584,586,586,584,5260
20250311,094300,118801728,586,586,586,585,6542
20250311,094200,114968117,587,587,587,587,840
20250311,094100,114475037,588,588,588,588,119
20250311,094000,114405065,588,588,588,588,253
20250311,093900,114256301,587,589,589,587,11810
20250311,093800,107311204,589,588,589,588,412
20250311,093700,107068927,589,588,589,588,281
20250311,093600,106903498,587,587,587,587,1819
20250311,093500,105835745,587,587,587,587,842
20250311,093400,105341491,587,589,589,587,633
20250311,093300,104969505,590,591,591,590,2343
20250311,093200,103587128,591,591,592,591,346
20250311,093100,103382631,591,592,592,591,2621
20250311,093000,101833120,592,593,593,592,1063
20250311,092900,101203724,593,593,593,593,21
20250311,092800,101191271,592,592,592,592,6648
20250311,092700,97255655,593,592,593,591,1294
20250311,092600,96490598,593,593,593,593,0
20250311,092500,96490598,593,593,593,590,768
20250311,092400,96035189,593,594,594,593,6066
20250311,092300,92437599,594,594,594,594,844
20250311,092200,91936263,593,590,593,590,5647
20250311,092100,88589089,593,595,595,593,1125
20250311,092000,87921129,595,593,595,593,2447
20250311,091900,86469631,593,586,593,586,9336
20250311,091800,80993238,584,585,585,584,11852
20250311,091700,74059920,584,585,585,584,4179
20250311,091600,71619174,584,584,584,584,1207
20250311,091500,70914286,585,585,585,584,1101
20250311,091400,70270781,584,585,585,584,2313
20250311,091300,68919988,585,587,587,585,11297
20250311,091200,62310125,586,590,593,586,4066
20250311,091100,59918128,588,590,593,588,104
20250311,091000,59856920,586,586,588,585,7320
20250311,090900,55570255,585,593,593,585,10180
20250311,090800,49569466,593,594,594,593,2222
20250311,090700,48249599,595,600,601,595,12263
20250311,090600,40926253,600,599,600,599,1798
20250311,090500,39847466,598,593,598,590,2807
20250311,090400,38190625,594,592,595,591,7910
20250311,090300,33498403,594,600,601,594,15174
20250311,090200,24411497,600,601,601,600,3106
20250311,090100,22547431,600,602,606,599,16045
20250311,090000,12890249,602,605,605,602,21313