KissMeData/044340/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193000,1743661205,5960,5960,5960,5960,13177
20250313,192900,1743661205,5960,5960,5960,5960,0
20250313,192800,1743661205,5960,5960,5960,5960,0
20250313,192700,1743661205,5960,5960,5960,5960,0
20250313,192600,1743661205,5960,5960,5960,5960,0
20250313,192500,1743661205,5960,5960,5960,5960,0
20250313,192400,1743661205,5960,5960,5960,5960,0
20250313,192300,1743661205,5960,5960,5960,5960,0
20250313,192200,1743661205,5960,5960,5960,5960,0
20250313,192100,1743661205,5960,5960,5960,5960,0
20250313,192000,1743661205,5960,5960,5960,5960,0
20250313,191900,1743661205,5960,5960,5960,5960,0
20250313,191800,1743661205,5960,5960,5960,5960,0
20250313,191700,1743661205,5960,5960,5960,5960,0
20250313,191600,1743661205,5960,5960,5960,5960,0
20250313,191500,1743661205,5960,5960,5960,5960,0
20250313,191400,1743661205,5960,5960,5960,5960,0
20250313,191300,1743661205,5960,5960,5960,5960,0
20250313,191200,1743661205,5960,5960,5960,5960,0
20250313,191100,1743661205,5960,5960,5960,5960,0
20250313,191000,1743661205,5960,5960,5960,5960,0
20250313,190900,1743661205,5960,5960,5960,5960,0
20250313,190800,1743661205,5960,5960,5960,5960,0
20250313,190700,1743661205,5960,5960,5960,5960,0
20250313,190600,1743661205,5960,5960,5960,5960,0
20250313,190500,1743661205,5960,5960,5960,5960,0
20250313,190400,1743661205,5960,5960,5960,5960,0
20250313,190300,1743661205,5960,5960,5960,5960,0
20250313,190200,1743661205,5960,5960,5960,5960,0
20250313,190100,1743661205,5960,5960,5960,5960,0
20250313,190000,1743661205,5960,5960,5960,5960,13177
20250313,185900,1743661205,5960,5960,5960,5960,0
20250313,185800,1743661205,5960,5960,5960,5960,0
20250313,185700,1743661205,5960,5960,5960,5960,0
20250313,185600,1743661205,5960,5960,5960,5960,0
20250313,185500,1743661205,5960,5960,5960,5960,0
20250313,185400,1743661205,5960,5960,5960,5960,0
20250313,185300,1743661205,5960,5960,5960,5960,0
20250313,185200,1743661205,5960,5960,5960,5960,0
20250313,185100,1743661205,5960,5960,5960,5960,0
20250313,185000,1743661205,5960,5960,5960,5960,0
20250313,184900,1743661205,5960,5960,5960,5960,0
20250313,184800,1743661205,5960,5960,5960,5960,0
20250313,184700,1743661205,5960,5960,5960,5960,0
20250313,184600,1743661205,5960,5960,5960,5960,0
20250313,184500,1743661205,5960,5960,5960,5960,0
20250313,184400,1743661205,5960,5960,5960,5960,0
20250313,184300,1743661205,5960,5960,5960,5960,0
20250313,184200,1743661205,5960,5960,5960,5960,0
20250313,184100,1743661205,5960,5960,5960,5960,0
20250313,184000,1743661205,5960,5960,5960,5960,0
20250313,183900,1743661205,5960,5960,5960,5960,0
20250313,183800,1743661205,5960,5960,5960,5960,0
20250313,183700,1743661205,5960,5960,5960,5960,0
20250313,183600,1743661205,5960,5960,5960,5960,0
20250313,183500,1743661205,5960,5960,5960,5960,0
20250313,183400,1743661205,5960,5960,5960,5960,0
20250313,183300,1743661205,5960,5960,5960,5960,0
20250313,183200,1743661205,5960,5960,5960,5960,0
20250313,183100,1743661205,5960,5960,5960,5960,0
20250313,183000,1743661205,5960,5960,5960,5960,13177
20250313,182900,1743661205,5960,5960,5960,5960,0
20250313,182800,1743661205,5960,5960,5960,5960,0
20250313,182700,1743661205,5960,5960,5960,5960,0
20250313,182600,1743661205,5960,5960,5960,5960,0
20250313,182500,1743661205,5960,5960,5960,5960,0
20250313,182400,1743661205,5960,5960,5960,5960,0
20250313,182300,1743661205,5960,5960,5960,5960,0
20250313,182200,1743661205,5960,5960,5960,5960,0
20250313,182100,1743661205,5960,5960,5960,5960,0
20250313,182000,1743661205,5960,5960,5960,5960,0
20250313,181900,1743661205,5960,5960,5960,5960,0
20250313,181800,1743661205,5960,5960,5960,5960,0
20250313,181700,1743661205,5960,5960,5960,5960,0
20250313,181600,1743661205,5960,5960,5960,5960,0
20250313,181500,1743661205,5960,5960,5960,5960,0
20250313,181400,1743661205,5960,5960,5960,5960,0
20250313,181300,1743661205,5960,5960,5960,5960,0
20250313,181200,1743661205,5960,5960,5960,5960,0
20250313,181100,1743661205,5960,5960,5960,5960,0
20250313,181000,1743661205,5960,5960,5960,5960,0
20250313,180900,1743661205,5960,5960,5960,5960,0
20250313,180800,1743661205,5960,5960,5960,5960,0
20250313,180700,1743661205,5960,5960,5960,5960,0
20250313,180600,1743661205,5960,5960,5960,5960,0
20250313,180500,1743661205,5960,5960,5960,5960,0
20250313,180400,1743661205,5960,5960,5960,5960,0
20250313,180300,1743661205,5960,5960,5960,5960,0
20250313,180200,1743661205,5960,5960,5960,5960,0
20250313,180100,1743661205,5960,5960,5960,5960,0
20250313,180000,1743661205,5960,5960,5960,5960,13177
20250313,175900,1743661205,5960,5960,5960,5960,0
20250313,175800,1743661205,5960,5960,5960,5960,0
20250313,175700,1743661205,5960,5960,5960,5960,0
20250313,175600,1743661205,5960,5960,5960,5960,0
20250313,175500,1743661205,5960,5960,5960,5960,0
20250313,175400,1743661205,5960,5960,5960,5960,0
20250313,175300,1743661205,5960,5960,5960,5960,0
20250313,175200,1743661205,5960,5960,5960,5960,0
20250313,175100,1743661205,5960,5960,5960,5960,0
20250313,175000,1743661205,5960,5960,5960,5960,0
20250313,174900,1743661205,5960,5960,5960,5960,0
20250313,174800,1743661205,5960,5960,5960,5960,0
20250313,174700,1743661205,5960,5960,5960,5960,0
20250313,174600,1743661205,5960,5960,5960,5960,0
20250313,174500,1743661205,5960,5960,5960,5960,0
20250313,174400,1743661205,5960,5960,5960,5960,0
20250313,174300,1743661205,5960,5960,5960,5960,0
20250313,174200,1743661205,5960,5960,5960,5960,0
20250313,174100,1743661205,5960,5960,5960,5960,0
20250313,174000,1743661205,5960,5960,5960,5960,0
20250313,173900,1743661205,5960,5960,5960,5960,0
20250313,173800,1743661205,5960,5960,5960,5960,0
20250313,173700,1743661205,5960,5960,5960,5960,0
20250313,173600,1743661205,5960,5960,5960,5960,0
20250313,173500,1743661205,5960,5960,5960,5960,0
20250313,173400,1743661205,5960,5960,5960,5960,0
20250313,173300,1743661205,5960,5960,5960,5960,0
20250313,173200,1743661205,5960,5960,5960,5960,0
20250313,173100,1743661205,5960,5960,5960,5960,0
20250313,173000,1743661205,5960,5960,5960,5960,13177
20250313,172900,1743661205,5960,5960,5960,5960,0
20250313,172800,1743661205,5960,5960,5960,5960,0
20250313,172700,1743661205,5960,5960,5960,5960,0
20250313,172600,1743661205,5960,5960,5960,5960,0
20250313,172500,1743661205,5960,5960,5960,5960,0
20250313,172400,1743661205,5960,5960,5960,5960,0
20250313,172300,1743661205,5960,5960,5960,5960,0
20250313,172200,1743661205,5960,5960,5960,5960,0
20250313,172100,1743661205,5960,5960,5960,5960,0
20250313,172000,1743661205,5960,5960,5960,5960,0
20250313,171900,1743661205,5960,5960,5960,5960,0
20250313,171800,1743661205,5960,5960,5960,5960,0
20250313,171700,1743661205,5960,5960,5960,5960,0
20250313,171600,1743661205,5960,5960,5960,5960,0
20250313,171500,1743661205,5960,5960,5960,5960,0
20250313,171400,1743661205,5960,5960,5960,5960,0
20250313,171300,1743661205,5960,5960,5960,5960,0
20250313,171200,1743661205,5960,5960,5960,5960,0
20250313,171100,1743661205,5960,5960,5960,5960,0
20250313,171000,1743661205,5960,5960,5960,5960,0
20250313,170900,1743661205,5960,5960,5960,5960,0
20250313,170800,1743661205,5960,5960,5960,5960,0
20250313,170700,1743661205,5960,5960,5960,5960,0
20250313,170600,1743661205,5960,5960,5960,5960,0
20250313,170500,1743661205,5960,5960,5960,5960,0
20250313,170400,1743661205,5960,5960,5960,5960,0
20250313,170300,1743661205,5960,5960,5960,5960,0
20250313,170200,1743661205,5960,5960,5960,5960,0
20250313,170100,1743661205,5960,5960,5960,5960,0
20250313,170000,1743661205,5960,5960,5960,5960,13177
20250313,165900,1743661205,5960,5960,5960,5960,0
20250313,165800,1743661205,5960,5960,5960,5960,0
20250313,165700,1743661205,5960,5960,5960,5960,0
20250313,165600,1743661205,5960,5960,5960,5960,0
20250313,165500,1743661205,5960,5960,5960,5960,0
20250313,165400,1743661205,5960,5960,5960,5960,0
20250313,165300,1743661205,5960,5960,5960,5960,0
20250313,165200,1743661205,5960,5960,5960,5960,0
20250313,165100,1743661205,5960,5960,5960,5960,0
20250313,165000,1743661205,5960,5960,5960,5960,0
20250313,164900,1743661205,5960,5960,5960,5960,0
20250313,164800,1743661205,5960,5960,5960,5960,0
20250313,164700,1743661205,5960,5960,5960,5960,0
20250313,164600,1743661205,5960,5960,5960,5960,0
20250313,164500,1743661205,5960,5960,5960,5960,0
20250313,164400,1743661205,5960,5960,5960,5960,0
20250313,164300,1743661205,5960,5960,5960,5960,0
20250313,164200,1743661205,5960,5960,5960,5960,0
20250313,164100,1743661205,5960,5960,5960,5960,0
20250313,164000,1743661205,5960,5960,5960,5960,0
20250313,163900,1743661205,5960,5960,5960,5960,0
20250313,163800,1743661205,5960,5960,5960,5960,0
20250313,163700,1743661205,5960,5960,5960,5960,0
20250313,163600,1743661205,5960,5960,5960,5960,0
20250313,163500,1743661205,5960,5960,5960,5960,0
20250313,163400,1743661205,5960,5960,5960,5960,0
20250313,163300,1743661205,5960,5960,5960,5960,0
20250313,163200,1743661205,5960,5960,5960,5960,0
20250313,163100,1743661205,5960,5960,5960,5960,0
20250313,163000,1743661205,5960,5960,5960,5960,13177
20250313,162900,1743661205,5960,5960,5960,5960,0
20250313,162800,1743661205,5960,5960,5960,5960,0
20250313,162700,1743661205,5960,5960,5960,5960,0
20250313,162600,1743661205,5960,5960,5960,5960,0
20250313,162500,1743661205,5960,5960,5960,5960,0
20250313,162400,1743661205,5960,5960,5960,5960,0
20250313,162300,1743661205,5960,5960,5960,5960,0
20250313,162200,1743661205,5960,5960,5960,5960,0
20250313,162100,1743661205,5960,5960,5960,5960,0
20250313,162000,1743661205,5960,5960,5960,5960,0
20250313,161900,1743661205,5960,5960,5960,5960,0
20250313,161800,1743661205,5960,5960,5960,5960,0
20250313,161700,1743661205,5960,5960,5960,5960,0
20250313,161600,1743661205,5960,5960,5960,5960,0
20250313,161500,1743661205,5960,5960,5960,5960,0
20250313,161400,1743661205,5960,5960,5960,5960,0
20250313,161300,1743661205,5960,5960,5960,5960,0
20250313,161200,1743661205,5960,5960,5960,5960,0
20250313,161100,1743661205,5960,5960,5960,5960,0
20250313,161000,1743661205,5960,5960,5960,5960,0
20250313,160900,1743661205,5960,5960,5960,5960,0
20250313,160800,1743661205,5960,5960,5960,5960,0
20250313,160700,1743661205,5960,5960,5960,5960,0
20250313,160600,1743661205,5960,5960,5960,5960,0
20250313,160500,1743661205,5960,5960,5960,5960,0
20250313,160400,1743661205,5960,5960,5960,5960,0
20250313,160300,1743661205,5960,5960,5960,5960,0
20250313,160200,1743661205,5960,5960,5960,5960,0
20250313,160100,1743661205,5960,5960,5960,5960,0
20250313,160000,1743661205,5960,5960,5960,5960,13177
20250313,155900,1743661205,5960,5960,5960,5960,0
20250313,155800,1743661205,5960,5960,5960,5960,0
20250313,155700,1743661205,5960,5960,5960,5960,0
20250313,155600,1743661205,5960,5960,5960,5960,0
20250313,155500,1743661205,5960,5960,5960,5960,0
20250313,155400,1743661205,5960,5960,5960,5960,0
20250313,155300,1743661205,5960,5960,5960,5960,0
20250313,155200,1743661205,5960,5960,5960,5960,0
20250313,155100,1743661205,5960,5960,5960,5960,0
20250313,155000,1743661205,5960,5960,5960,5960,0
20250313,154900,1743661205,5960,5960,5960,5960,0
20250313,154800,1743661205,5960,5960,5960,5960,0
20250313,154700,1743661205,5960,5960,5960,5960,0
20250313,154600,1743661205,5960,5960,5960,5960,0
20250313,154500,1743661205,5960,5960,5960,5960,0
20250313,154400,1743661205,5960,5960,5960,5960,0
20250313,154300,1743661205,5960,5960,5960,5960,0
20250313,154200,1743661205,5960,5960,5960,5960,0
20250313,154100,1743661205,5960,5960,5960,5960,0
20250313,154000,1743661205,5960,5960,5960,5960,0
20250313,153900,1743661205,5960,5960,5960,5960,0
20250313,153800,1743661205,5960,5960,5960,5960,0
20250313,153700,1743661205,5960,5960,5960,5960,0
20250313,153600,1743661205,5960,5960,5960,5960,0
20250313,153500,1743661205,5960,5960,5960,5960,0
20250313,153400,1743661205,5960,5960,5960,5960,0
20250313,153300,1743661205,5960,5960,5960,5960,0
20250313,153200,1743661205,5960,5960,5960,5960,13177
20250313,153100,1665126285,6020,6020,6020,6020,0
20250313,153000,1743661205,5960,5960,5960,5960,13177
20250313,152900,1665126285,6020,6020,6020,6020,0
20250313,152800,1665126285,6020,6020,6020,6020,0
20250313,152700,1665126285,6020,6020,6020,6020,0
20250313,152600,1665126285,6020,6020,6020,6020,0
20250313,152500,1665126285,6020,6020,6020,6020,0
20250313,152400,1665126285,6020,6020,6020,6020,0
20250313,152300,1665126285,6020,6020,6020,6020,0
20250313,152200,1665126285,6020,6020,6020,6020,0
20250313,152100,1665126285,6020,6020,6020,6020,0
20250313,152000,1665126285,6020,6020,6020,6020,0
20250313,151900,1665126285,6020,6020,6030,6020,1721
20250313,151800,1654762785,6030,6030,6030,6030,227
20250313,151700,1653393975,6020,6030,6040,6020,720
20250313,151600,1649054965,6040,6040,6040,6040,149
20250313,151500,1648155005,6040,6040,6040,6030,4425
20250313,151400,1621450155,6050,6050,6050,6050,0
20250313,151300,1621450155,6050,6045,6050,6045,40
20250313,151200,1621208290,6045,6050,6050,6045,296
20250313,151100,1619417595,6050,6050,6050,6050,10
20250313,151000,1619357095,6050,6050,6070,6050,64
20250313,150900,1618969505,6050,6050,6060,6050,1032
20250313,150800,1612725855,6050,6060,6060,6050,601
20250313,150700,1609088815,6060,6060,6060,6060,2
20250313,150600,1609076695,6060,6070,6080,6060,197
20250313,150500,1607882255,6070,6060,6080,6060,178
20250313,150400,1606803185,6070,6050,6080,6050,1296
20250313,150300,1598942105,6050,6050,6060,6050,27
20250313,150200,1598778705,6050,6040,6060,6040,29
20250313,150100,1598603325,6050,6040,6050,6040,1044
20250313,150000,1592287425,6050,6040,6050,6040,39
20250313,145900,1592051625,6040,6050,6050,6040,820
20250313,145800,1587090685,6050,6050,6050,6050,6
20250313,145700,1587054385,6050,6050,6050,6050,28
20250313,145600,1586884985,6060,6050,6060,6050,120
20250313,145500,1586158675,6060,6060,6060,6050,770
20250313,145400,1581493015,6050,6050,6050,6050,0
20250313,145300,1581493015,6050,6070,6070,6050,1079
20250313,145200,1574962585,6070,6070,6070,6060,142
20250313,145100,1574101645,6060,6060,6060,6050,279
20250313,145000,1572412455,6050,6100,6100,6050,1955
20250313,144900,1560536895,6120,6120,6120,6120,0
20250313,144800,1560536895,6120,6120,6120,6120,0
20250313,144700,1560536895,6120,6120,6120,6120,10
20250313,144600,1560475695,6130,6130,6130,6130,50
20250313,144500,1560169195,6140,6120,6140,6110,115
20250313,144400,1559464835,6120,6120,6120,6120,0
20250313,144300,1559464835,6120,6110,6120,6110,80
20250313,144200,1558975265,6080,6080,6080,6080,0
20250313,144100,1558975265,6080,6080,6120,6070,668
20250313,144000,1554905315,6080,6080,6080,6080,2
20250313,143900,1554893155,6090,6090,6090,6090,3
20250313,143800,1554874885,6080,6080,6080,6080,3
20250313,143700,1554856645,6090,6090,6090,6090,6
20250313,143600,1554820105,6090,6090,6090,6090,2
20250313,143500,1554807925,6090,6100,6100,6090,12
20250313,143400,1554734735,6130,6130,6130,6130,0
20250313,143300,1554734735,6130,6130,6130,6130,10
20250313,143200,1554673435,6170,6170,6170,6170,0
20250313,143100,1554673435,6170,6170,6170,6170,0
20250313,143000,1554673435,6170,6090,6170,6090,403
20250313,142900,1552204295,6090,6090,6090,6090,1
20250313,142800,1552198205,6040,6070,6070,6040,2225
20250313,142700,1538717765,6110,6110,6110,6110,0
20250313,142600,1538717765,6110,6110,6110,6110,0
20250313,142500,1538717765,6110,6110,6110,6110,0
20250313,142400,1538717765,6110,6080,6110,6080,502
20250313,142300,1535665575,6070,6070,6070,6070,0
20250313,142200,1535665575,6070,6070,6070,6070,0
20250313,142100,1535665575,6070,6100,6100,6070,293
20250313,142000,1533886435,6100,6100,6100,6100,0
20250313,141900,1533886435,6100,6100,6100,6070,2135
20250313,141800,1520887055,6100,6120,6120,6100,18
20250313,141700,1520777105,6140,6140,6140,6140,1
20250313,141600,1520770965,6110,6110,6110,6110,35
20250313,141500,1520557115,6100,6100,6100,6100,0
20250313,141400,1520557115,6100,6130,6130,6100,1200
20250313,141300,1513218935,6130,6130,6130,6130,0
20250313,141200,1513218935,6130,6130,6130,6130,1
20250313,141100,1513212805,6160,6160,6160,6160,0
20250313,141000,1513212805,6160,6140,6160,6140,20
20250313,140900,1513089985,6190,6120,6190,6120,356
20250313,140800,1510902025,6120,6120,6120,6120,27
20250313,140700,1510736785,6120,6120,6120,6120,0
20250313,140600,1510736785,6120,6120,6120,6120,1
20250313,140500,1510730665,6150,6150,6150,6150,0
20250313,140400,1510730665,6150,6150,6150,6150,1
20250313,140300,1510724515,6120,6150,6150,6120,550
20250313,140200,1507357015,6150,6140,6150,6140,86
20250313,140100,1506828775,6120,6120,6120,6120,0
20250313,140000,1506828775,6120,6150,6150,6120,9
20250313,135900,1506773665,6150,6140,6150,6140,1748
20250313,135800,1496024265,6140,6140,6140,6140,5
20250313,135700,1495993565,6140,6140,6140,6140,0
20250313,135600,1495993565,6140,6140,6140,6140,0
20250313,135500,1495993565,6140,6140,6140,6140,0
20250313,135400,1495993565,6140,6140,6140,6140,0
20250313,135300,1495993565,6140,6110,6140,6110,199
20250313,135200,1494775095,6140,6140,6140,6140,163
20250313,135100,1493774275,6150,6130,6150,6130,203
20250313,135000,1492529725,6130,6130,6130,6130,211
20250313,134900,1491236295,6130,6130,6130,6130,0
20250313,134800,1491236295,6130,6130,6130,6130,1
20250313,134700,1491230165,6120,6140,6140,6120,15
20250313,134600,1491138305,6150,6100,6150,6100,610
20250313,134500,1487408485,6100,6100,6100,6100,5
20250313,134400,1487377985,6100,6100,6100,6100,10
20250313,134300,1487316985,6100,6100,6100,6100,156
20250313,134200,1486365385,6100,6100,6100,6100,52
20250313,134100,1486048185,6110,6120,6120,6110,3
20250313,134000,1486029835,6120,6080,6140,6080,1271
20250313,133900,1478275055,6070,6085,6085,6070,82
20250313,133800,1477776640,6090,6090,6090,6090,70
20250313,133700,1477350340,6090,6090,6090,6090,0
20250313,133600,1477350340,6090,6080,6090,6080,2
20250313,133500,1477338170,6070,6090,6090,6070,2
20250313,133400,1477326010,6060,6080,6080,6060,2601
20250313,133300,1461554470,6070,6070,6070,6070,0
20250313,133200,1461554470,6070,6110,6110,6070,775
20250313,133100,1456834960,6120,6120,6120,6120,0
20250313,133000,1456834960,6120,6110,6120,6110,40
20250313,132900,1456590470,6110,6110,6110,6110,5
20250313,132800,1456559920,6110,6110,6110,6110,20
20250313,132700,1456437720,6120,6110,6120,6100,140
20250313,132600,1455583150,6120,6110,6120,6110,171
20250313,132500,1454538290,6100,6100,6100,6100,101
20250313,132400,1453922190,6100,6100,6100,6100,13
20250313,132300,1453842890,6100,6100,6100,6100,32
20250313,132200,1453647690,6110,6110,6110,6070,2160
20250313,132100,1440508810,6110,6110,6110,6110,87
20250313,132000,1439977240,6110,6110,6110,6110,2
20250313,131900,1439965020,6120,6120,6130,6120,4
20250313,131800,1439940530,6090,6120,6120,6090,738
20250313,131700,1435432120,6120,6120,6120,6120,3
20250313,131600,1435413760,6120,6120,6120,6120,41
20250313,131500,1435162840,6130,6110,6130,6100,42
20250313,131400,1434906590,6110,6110,6110,6110,0
20250313,131300,1434906590,6110,6100,6110,6100,1403
20250313,131200,1426348260,6100,6100,6100,6100,0
20250313,131100,1426348260,6100,6100,6100,6100,800
20250313,131000,1421468260,6130,6130,6130,6130,48
20250313,130900,1421174020,6130,6130,6130,6130,20
20250313,130800,1421051420,6130,6110,6130,6090,3792
20250313,130700,1397911510,6110,6110,6110,6110,100
20250313,130600,1397300510,6110,6140,6140,6110,2104
20250313,130500,1384426420,6140,6140,6140,6140,0
20250313,130400,1384426420,6140,6140,6140,6140,292
20250313,130300,1382633540,6130,6120,6130,6120,203
20250313,130200,1381390120,6130,6120,6130,6120,4
20250313,130100,1381365630,6130,6120,6130,6120,153
20250313,130000,1380427840,6140,6140,6140,6140,0
20250313,125900,1380427840,6140,6140,6140,6140,2
20250313,125800,1380415560,6110,6110,6110,6110,0
20250313,125700,1380415560,6110,6110,6110,6110,0
20250313,125600,1380415560,6110,6150,6150,6110,100
20250313,125500,1379802440,6150,6150,6150,6110,2212
20250313,125400,1366271150,6120,6140,6150,6120,627
20250313,125300,1362425600,6170,6170,6170,6170,51
20250313,125200,1362110930,6180,6160,6180,6160,7
20250313,125100,1362067790,6130,6140,6140,6130,100
20250313,125000,1361454720,6140,6160,6180,6140,632
20250313,124900,1357568030,6170,6170,6170,6170,98
20250313,124800,1356963370,6170,6170,6170,6160,4
20250313,124700,1356938710,6180,6180,6180,6180,0
20250313,124600,1356938710,6180,6180,6180,6180,1
20250313,124500,1356932530,6160,6170,6170,6160,219
20250313,124400,1355583480,6180,6190,6190,6180,488
20250313,124300,1352562770,6190,6190,6190,6190,0
20250313,124200,1352562770,6190,6190,6190,6190,5
20250313,124100,1352531820,6190,6190,6190,6190,1
20250313,124000,1352525630,6170,6190,6190,6170,13
20250313,123900,1352445400,6190,6190,6190,6190,0
20250313,123800,1352445400,6190,6180,6190,6180,100
20250313,123700,1351826980,6190,6190,6190,6190,0
20250313,123600,1351826980,6190,6190,6190,6190,0
20250313,123500,1351826980,6190,6190,6190,6190,0
20250313,123400,1351826980,6190,6160,6190,6160,152
20250313,123300,1350888030,6150,6160,6160,6150,103
20250313,123200,1350254480,6170,6170,6170,6170,3
20250313,123100,1350235970,6150,6170,6180,6150,301
20250313,123000,1348381820,6180,6180,6180,6180,1
20250313,122900,1348375640,6190,6180,6190,6180,302
20250313,122800,1346509260,6190,6190,6190,6190,3
20250313,122700,1346490690,6190,6190,6190,6190,0
20250313,122600,1346490690,6190,6190,6190,6190,161
20250313,122500,1345494100,6190,6190,6190,6190,60
20250313,122400,1345122700,6190,6190,6190,6190,0
20250313,122300,1345122700,6190,6190,6190,6190,80
20250313,122200,1344627500,6190,6190,6190,6190,0
20250313,122100,1344627500,6190,6190,6190,6190,51
20250313,122000,1344311810,6190,6190,6190,6190,0
20250313,121900,1344311810,6190,6190,6190,6190,0
20250313,121800,1344311810,6190,6190,6190,6190,0
20250313,121700,1344311810,6190,6190,6190,6190,5
20250313,121600,1344280860,6190,6190,6190,6190,50
20250313,121500,1343971360,6190,6190,6190,6190,1140
20250313,121400,1336914760,6190,6150,6190,6150,1036
20250313,121300,1330543280,6150,6190,6190,6150,240
20250313,121200,1329065670,6160,6160,6160,6160,0
20250313,121100,1329065670,6160,6170,6170,6160,48
20250313,121000,1328769980,6170,6200,6200,6170,2
20250313,120900,1328757610,6180,6180,6200,6180,33
20250313,120800,1328553060,6180,6180,6180,6180,501
20250313,120700,1325456880,6200,6200,6200,6200,300
20250313,120600,1323596880,6200,6200,6200,6200,0
20250313,120500,1323596880,6200,6200,6200,6200,0
20250313,120400,1323596880,6200,6160,6200,6160,160
20250313,120300,1322610870,6160,6170,6170,6160,157
20250313,120200,1321642690,6180,6190,6190,6180,474
20250313,120100,1318713340,6200,6200,6200,6200,0
20250313,120000,1318713340,6200,6200,6200,6200,1
20250313,115900,1318707140,6180,6180,6180,6180,0
20250313,115800,1318707140,6180,6180,6180,6180,178
20250313,115700,1317607100,6180,6180,6180,6180,13
20250313,115600,1317526760,6200,6190,6200,6190,4
20250313,115500,1317501990,6190,6200,6200,6190,2
20250313,115400,1317489600,6200,6200,6200,6200,1
20250313,115300,1317483400,6200,6200,6200,6200,403
20250313,115200,1314984800,6200,6200,6200,6200,0
20250313,115100,1314984800,6200,6200,6200,6200,4
20250313,115000,1314960000,6200,6200,6200,6200,4
20250313,114900,1314935200,6200,6200,6200,6200,2
20250313,114800,1314922800,6180,6180,6180,6180,0
20250313,114700,1314922800,6180,6180,6180,6180,108
20250313,114600,1314255360,6200,6180,6200,6180,113
20250313,114500,1313556950,6200,6200,6200,6200,0
20250313,114400,1313556950,6200,6180,6200,6180,101
20250313,114300,1312932750,6200,6200,6200,6200,2
20250313,114200,1312920350,6190,6190,6190,6190,300
20250313,114100,1311063350,6180,6180,6180,6180,11
20250313,114000,1310995370,6180,6180,6180,6180,73
20250313,113900,1310544230,6190,6190,6190,6190,300
20250313,113800,1308687230,6190,6180,6190,6180,2
20250313,113700,1308674860,6180,6170,6190,6170,125
20250313,113600,1307902440,6170,6160,6170,6160,145
20250313,113500,1307008240,6170,6170,6170,6170,0
20250313,113400,1307008240,6170,6170,6170,6170,1
20250313,113300,1307002070,6160,6170,6170,6160,158
20250313,113200,1306027750,6190,6170,6190,6170,999
20250313,113100,1299863900,6170,6170,6170,6170,0
20250313,113000,1299863900,6170,6170,6170,6170,1
20250313,112900,1299857730,6200,6200,6200,6200,0
20250313,112800,1299857730,6200,6200,6200,6200,0
20250313,112700,1299857730,6200,6200,6200,6200,0
20250313,112600,1299857730,6200,6180,6200,6180,250
20250313,112500,1298308730,6200,6170,6200,6170,39
20250313,112400,1298068070,6200,6190,6200,6190,51
20250313,112300,1297752370,6160,6170,6190,6160,209
20250313,112200,1296462710,6190,6190,6190,6190,35
20250313,112100,1296246060,6190,6180,6200,6170,580
20250313,112000,1292662010,6210,6210,6210,6210,51
20250313,111900,1292345300,6200,6200,6200,6200,50
20250313,111800,1292035300,6210,6200,6210,6200,110
20250313,111700,1291352710,6210,6170,6210,6170,609
20250313,111600,1287580800,6170,6170,6170,6170,222
20250313,111500,1286211060,6170,6170,6170,6170,104
20250313,111400,1285569380,6170,6170,6170,6170,0
20250313,111300,1285569380,6170,6170,6170,6170,11
20250313,111200,1285501510,6170,6170,6170,6170,3
20250313,111100,1285483000,6170,6160,6170,6160,75
20250313,111000,1285020940,6170,6160,6170,6160,88
20250313,110900,1284478840,6180,6160,6180,6160,16
20250313,110800,1284380260,6180,6180,6180,6180,6
20250313,110700,1284343180,6180,6170,6180,6170,162
20250313,110600,1283343630,6170,6170,6170,6170,24
20250313,110500,1283195550,6170,6170,6170,6150,154
20250313,110400,1282248280,6170,6160,6170,6160,66
20250313,110300,1281841560,6170,6190,6190,6150,309
20250313,110200,1279932990,6200,6140,6200,6140,644
20250313,110100,1275964800,6140,6140,6140,6140,1
20250313,110000,1275958660,6100,6170,6170,6100,2470
20250313,105900,1260856820,6170,6140,6170,6110,2385
20250313,105800,1246246200,6140,6180,6180,6140,853
20250313,105700,1240996240,6180,6180,6180,6180,72
20250313,105600,1240551280,6190,6180,6190,6180,248
20250313,105500,1239018630,6180,6200,6200,6180,208
20250313,105400,1237731865,6195,6205,6205,6180,1565
20250313,105300,1228039745,6210,6210,6220,6210,61
20250313,105200,1227660925,6200,6200,6200,6200,2
20250313,105100,1227648525,6220,6220,6220,6220,0
20250313,105000,1227648525,6220,6210,6220,6210,63
20250313,104900,1227257285,6230,6220,6230,6220,154
20250313,104800,1226299395,6230,6200,6230,6200,290
20250313,104700,1224499895,6210,6190,6210,6190,2
20250313,104600,1224487495,6210,6170,6220,6170,1801
20250313,104500,1213308815,6170,6170,6170,6170,3
20250313,104400,1213290305,6160,6150,6160,6150,402
20250313,104300,1210815065,6140,6140,6150,6140,700
20250313,104200,1206516555,6180,6180,6180,6140,1004
20250313,104100,1200351835,6140,6170,6170,6140,1815
20250313,104000,1189188605,6200,6200,6200,6200,0
20250313,103900,1189188605,6200,6190,6220,6150,1652
20250313,103800,1178991215,6220,6190,6220,6190,41
20250313,103700,1178737375,6200,6210,6210,6200,64
20250313,103600,1178340045,6210,6190,6210,6190,400
20250313,103500,1175860565,6200,6190,6200,6190,20
20250313,103400,1175736755,6170,6190,6190,6170,1774
20250313,103300,1164770545,6190,6210,6210,6190,500
20250313,103200,1161674105,6220,6220,6220,6220,3
20250313,103100,1161655445,6220,6220,6220,6220,15
20250313,103000,1161562145,6220,6220,6220,6220,62
20250313,102900,1161176505,6220,6220,6270,6220,80
20250313,102800,1160678855,6220,6220,6220,6220,951
20250313,102700,1154763635,6220,6210,6230,6210,23
20250313,102600,1154620775,6200,6230,6230,6200,201
20250313,102500,1153371805,6240,6240,6240,6210,274
20250313,102400,1151664275,6270,6270,6270,6260,903
20250313,102300,1146010715,6270,6190,6270,6190,1525
20250313,102200,1136509695,6190,6190,6190,6150,4627
20250313,102100,1107932915,6200,6200,6200,6200,7
20250313,102000,1107889515,6200,6200,6200,6190,670
20250313,101900,1103737765,6210,6200,6210,6200,4
20250313,101800,1103712945,6190,6200,6210,6190,1072
20250313,101700,1097068385,6200,6210,6210,6200,31
20250313,101600,1096876025,6210,6210,6210,6210,344
20250313,101500,1094739785,6200,6260,6270,6200,5018
20250313,101400,1063535615,6250,6250,6250,6250,127
20250313,101300,1062741865,6260,6250,6260,6240,134
20250313,101200,1061904965,6240,6250,6270,6240,81
20250313,101100,1061399485,6250,6270,6270,6250,225
20250313,101000,1059993145,6270,6290,6290,6270,11
20250313,100900,1059924055,6260,6270,6290,6260,12
20250313,100800,1059848625,6290,6250,6290,6250,46
20250313,100700,1059559835,6260,6250,6260,6250,4
20250313,100600,1059534805,6260,6260,6290,6260,157
20250313,100500,1058551955,6260,6260,6290,6260,4
20250313,100400,1058526885,6270,6290,6290,6270,11
20250313,100300,1058457895,6280,6240,6300,6230,1512
20250313,100200,1048985195,6250,6260,6260,6250,8
20250313,100100,1048935185,6260,6260,6260,6260,0
20250313,100000,1048935185,6260,6220,6260,6220,2531
20250313,095900,1033179705,6220,6240,6240,6220,1102
20250313,095800,1026315975,6230,6240,6240,6230,298
20250313,095700,1024457455,6240,6240,6240,6240,52
20250313,095600,1024132975,6240,6260,6260,6230,256
20250313,095500,1022532975,6230,6250,6260,6230,211
20250313,095400,1021212245,6260,6225,6260,6210,2359
20250313,095300,1006541350,6225,6230,6230,6220,639
20250313,095200,1002561545,6230,6250,6250,6230,454
20250313,095100,999732185,6240,6260,6260,6240,2658
20250313,095000,983134145,6260,6260,6270,6260,261
20250313,094900,981500265,6260,6270,6270,6260,3
20250313,094800,981481475,6270,6250,6270,6240,475
20250313,094700,978512635,6250,6260,6270,6250,1139
20250313,094600,971384195,6250,6300,6300,6240,7468
20250313,094500,924618795,6300,6320,6320,6300,1628
20250313,094400,914361495,6320,6320,6320,6320,9
20250313,094300,914304615,6320,6330,6330,6290,688
20250313,094200,909966435,6330,6310,6330,6300,1674
20250313,094100,899395095,6310,6310,6340,6310,1531
20250313,094000,889715265,6290,6300,6340,6290,1961
20250313,093900,877340745,6310,6300,6320,6280,495
20250313,093800,874224225,6280,6320,6320,6280,1265
20250313,093700,866272805,6320,6300,6320,6290,1868
20250313,093600,854517255,6280,6320,6320,6230,2013
20250313,093500,841883505,6320,6410,6410,6300,5882
20250313,093400,804529885,6410,6400,6410,6400,1383
20250313,093300,795665045,6400,6420,6420,6380,749
20250313,093200,790881355,6420,6400,6420,6390,205
20250313,093100,789569915,6400,6400,6400,6400,3
20250313,093000,789550715,6410,6450,6450,6410,206
20250313,092900,788229835,6430,6430,6430,6430,45
20250313,092800,787940485,6450,6450,6450,6450,8
20250313,092700,787888885,6450,6470,6470,6420,768
20250313,092600,782935055,6440,6420,6490,6420,325
20250313,092500,780837905,6430,6430,6430,6430,28
20250313,092400,780657865,6470,6375,6470,6375,3884
20250313,092300,755710470,6370,6375,6375,6370,114
20250313,092200,754984235,6370,6390,6390,6360,1513
20250313,092100,745337605,6390,6400,6420,6390,2739
20250313,092000,727814675,6400,6440,6440,6400,4561
20250313,091900,698517045,6440,6420,6440,6420,490
20250313,091800,695366355,6420,6420,6440,6420,448
20250313,091700,692488225,6420,6420,6420,6420,24
20250313,091600,692334145,6420,6440,6440,6410,35
20250313,091500,692109145,6440,6420,6440,6410,274
20250313,091400,690351195,6410,6390,6410,6380,392
20250313,091300,687840135,6400,6430,6440,6400,5335
20250313,091200,653583720,6430,6480,6480,6430,2998
20250313,091100,634294580,6450,6510,6530,6450,2082
20250313,091000,620774680,6510,6520,6520,6510,2266
20250313,090900,606019340,6520,6580,6580,6510,6039
20250313,090800,566451980,6590,6580,6640,6560,2571
20250313,090700,549522710,6580,6650,6655,6580,6762
20250313,090600,504759645,6650,6660,6660,6620,6663
20250313,090500,460470195,6660,6710,6710,6660,6755
20250313,090400,415301765,6720,6700,6730,6690,2831
20250313,090300,396296695,6720,6680,6720,6680,5379
20250313,090200,360264465,6680,6740,6740,6670,5517
20250313,090100,323370545,6740,6660,6750,6660,7096
20250313,090000,275861580,6650,6650,6790,6610,41401