KissMeData/225430/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,205200,3532220204,610,610,610,610,65313
20250310,205100,3532220204,610,610,610,610,0
20250310,205000,3532220204,610,610,610,610,0
20250310,204900,3532220204,610,610,610,610,0
20250310,204800,3532220204,610,610,610,610,0
20250310,204700,3532220204,610,610,610,610,0
20250310,204600,3532220204,610,610,610,610,0
20250310,204500,3532220204,610,610,610,610,0
20250310,204400,3532220204,610,610,610,610,0
20250310,204300,3532220204,610,610,610,610,0
20250310,204200,3532220204,610,610,610,610,0
20250310,204100,3532220204,610,610,610,610,0
20250310,204000,3532220204,610,610,610,610,0
20250310,203900,3532220204,610,610,610,610,0
20250310,203800,3532220204,610,610,610,610,0
20250310,203700,3532220204,610,610,610,610,0
20250310,203600,3532220204,610,610,610,610,0
20250310,203500,3532220204,610,610,610,610,0
20250310,203400,3532220204,610,610,610,610,0
20250310,203300,3532220204,610,610,610,610,0
20250310,203200,3532220204,610,610,610,610,0
20250310,203100,3532220204,610,610,610,610,0
20250310,203000,3532220204,610,610,610,610,0
20250310,202900,3532220204,610,610,610,610,0
20250310,202800,3532220204,610,610,610,610,0
20250310,202700,3532220204,610,610,610,610,0
20250310,202600,3532220204,610,610,610,610,0
20250310,202500,3532220204,610,610,610,610,0
20250310,202400,3532220204,610,610,610,610,0
20250310,202300,3532220204,610,610,610,610,0
20250310,202200,3532220204,610,610,610,610,65313
20250310,202100,3532220204,610,610,610,610,0
20250310,202000,3532220204,610,610,610,610,0
20250310,201900,3532220204,610,610,610,610,0
20250310,201800,3532220204,610,610,610,610,0
20250310,201700,3532220204,610,610,610,610,0
20250310,201600,3532220204,610,610,610,610,0
20250310,201500,3532220204,610,610,610,610,0
20250310,201400,3532220204,610,610,610,610,0
20250310,201300,3532220204,610,610,610,610,0
20250310,201200,3532220204,610,610,610,610,0
20250310,201100,3532220204,610,610,610,610,0
20250310,201000,3532220204,610,610,610,610,0
20250310,200900,3532220204,610,610,610,610,0
20250310,200800,3532220204,610,610,610,610,0
20250310,200700,3532220204,610,610,610,610,0
20250310,200600,3532220204,610,610,610,610,0
20250310,200500,3532220204,610,610,610,610,0
20250310,200400,3532220204,610,610,610,610,0
20250310,200300,3532220204,610,610,610,610,0
20250310,200200,3532220204,610,610,610,610,0
20250310,200100,3532220204,610,610,610,610,0
20250310,200000,3532220204,610,610,610,610,0
20250310,195900,3532220204,610,610,610,610,0
20250310,195800,3532220204,610,610,610,610,0
20250310,195700,3532220204,610,610,610,610,0
20250310,195600,3532220204,610,610,610,610,0
20250310,195500,3532220204,610,610,610,610,0
20250310,195400,3532220204,610,610,610,610,0
20250310,195300,3532220204,610,610,610,610,0
20250310,195200,3532220204,610,610,610,610,65313
20250310,195100,3532220204,610,610,610,610,0
20250310,195000,3532220204,610,610,610,610,0
20250310,194900,3532220204,610,610,610,610,0
20250310,194800,3532220204,610,610,610,610,0
20250310,194700,3532220204,610,610,610,610,0
20250310,194600,3532220204,610,610,610,610,0
20250310,194500,3532220204,610,610,610,610,0
20250310,194400,3532220204,610,610,610,610,0
20250310,194300,3532220204,610,610,610,610,0
20250310,194200,3532220204,610,610,610,610,0
20250310,194100,3532220204,610,610,610,610,0
20250310,194000,3532220204,610,610,610,610,0
20250310,193900,3532220204,610,610,610,610,0
20250310,193800,3532220204,610,610,610,610,0
20250310,193700,3532220204,610,610,610,610,0
20250310,193600,3532220204,610,610,610,610,0
20250310,193500,3532220204,610,610,610,610,0
20250310,193400,3532220204,610,610,610,610,0
20250310,193300,3532220204,610,610,610,610,0
20250310,193200,3532220204,610,610,610,610,0
20250310,193100,3532220204,610,610,610,610,0
20250310,193000,3532220204,610,610,610,610,0
20250310,192900,3532220204,610,610,610,610,0
20250310,192800,3532220204,610,610,610,610,0
20250310,192700,3532220204,610,610,610,610,0
20250310,192600,3532220204,610,610,610,610,0
20250310,192500,3532220204,610,610,610,610,0
20250310,192400,3532220204,610,610,610,610,0
20250310,192300,3532220204,610,610,610,610,0
20250310,192200,3532220204,610,610,610,610,65313
20250310,192100,3532220204,610,610,610,610,0
20250310,192000,3532220204,610,610,610,610,0
20250310,191900,3532220204,610,610,610,610,0
20250310,191800,3532220204,610,610,610,610,0
20250310,191700,3532220204,610,610,610,610,0
20250310,191600,3532220204,610,610,610,610,0
20250310,191500,3532220204,610,610,610,610,0
20250310,191400,3532220204,610,610,610,610,0
20250310,191300,3532220204,610,610,610,610,0
20250310,191200,3532220204,610,610,610,610,0
20250310,191100,3532220204,610,610,610,610,0
20250310,191000,3532220204,610,610,610,610,0
20250310,190900,3532220204,610,610,610,610,0
20250310,190800,3532220204,610,610,610,610,0
20250310,190700,3532220204,610,610,610,610,0
20250310,190600,3532220204,610,610,610,610,0
20250310,190500,3532220204,610,610,610,610,0
20250310,190400,3532220204,610,610,610,610,0
20250310,190300,3532220204,610,610,610,610,0
20250310,190200,3532220204,610,610,610,610,0
20250310,190100,3532220204,610,610,610,610,0
20250310,190000,3532220204,610,610,610,610,0
20250310,185900,3532220204,610,610,610,610,0
20250310,185800,3532220204,610,610,610,610,0
20250310,185700,3532220204,610,610,610,610,0
20250310,185600,3532220204,610,610,610,610,0
20250310,185500,3532220204,610,610,610,610,0
20250310,185400,3532220204,610,610,610,610,0
20250310,185300,3532220204,610,610,610,610,0
20250310,185200,3532220204,610,610,610,610,65313
20250310,185100,3532220204,610,610,610,610,0
20250310,185000,3532220204,610,610,610,610,0
20250310,184900,3532220204,610,610,610,610,0
20250310,184800,3532220204,610,610,610,610,0
20250310,184700,3532220204,610,610,610,610,0
20250310,184600,3532220204,610,610,610,610,0
20250310,184500,3532220204,610,610,610,610,0
20250310,184400,3532220204,610,610,610,610,0
20250310,184300,3532220204,610,610,610,610,0
20250310,184200,3532220204,610,610,610,610,0
20250310,184100,3532220204,610,610,610,610,0
20250310,184000,3532220204,610,610,610,610,0
20250310,183900,3532220204,610,610,610,610,0
20250310,183800,3532220204,610,610,610,610,0
20250310,183700,3532220204,610,610,610,610,0
20250310,183600,3532220204,610,610,610,610,0
20250310,183500,3532220204,610,610,610,610,0
20250310,183400,3532220204,610,610,610,610,0
20250310,183300,3532220204,610,610,610,610,0
20250310,183200,3532220204,610,610,610,610,0
20250310,183100,3532220204,610,610,610,610,0
20250310,183000,3532220204,610,610,610,610,0
20250310,182900,3532220204,610,610,610,610,0
20250310,182800,3532220204,610,610,610,610,0
20250310,182700,3532220204,610,610,610,610,0
20250310,182600,3532220204,610,610,610,610,0
20250310,182500,3532220204,610,610,610,610,0
20250310,182400,3532220204,610,610,610,610,0
20250310,182300,3532220204,610,610,610,610,0
20250310,182200,3532220204,610,610,610,610,65313
20250310,182100,3532220204,610,610,610,610,0
20250310,182000,3532220204,610,610,610,610,0
20250310,181900,3532220204,610,610,610,610,0
20250310,181800,3532220204,610,610,610,610,0
20250310,181700,3532220204,610,610,610,610,0
20250310,181600,3532220204,610,610,610,610,0
20250310,181500,3532220204,610,610,610,610,0
20250310,181400,3532220204,610,610,610,610,0
20250310,181300,3532220204,610,610,610,610,0
20250310,181200,3532220204,610,610,610,610,0
20250310,181100,3532220204,610,610,610,610,0
20250310,181000,3532220204,610,610,610,610,0
20250310,180900,3532220204,610,610,610,610,0
20250310,180800,3532220204,610,610,610,610,0
20250310,180700,3532220204,610,610,610,610,0
20250310,180600,3532220204,610,610,610,610,0
20250310,180500,3532220204,610,610,610,610,0
20250310,180400,3532220204,610,610,610,610,0
20250310,180300,3532220204,610,610,610,610,0
20250310,180200,3532220204,610,610,610,610,0
20250310,180100,3532220204,610,610,610,610,0
20250310,180000,3532220204,610,610,610,610,0
20250310,175900,3532220204,610,610,610,610,0
20250310,175800,3532220204,610,610,610,610,0
20250310,175700,3532220204,610,610,610,610,0
20250310,175600,3532220204,610,610,610,610,0
20250310,175500,3532220204,610,610,610,610,0
20250310,175400,3532220204,610,610,610,610,0
20250310,175300,3532220204,610,610,610,610,0
20250310,175200,3532220204,610,610,610,610,65313
20250310,175100,3532220204,610,610,610,610,0
20250310,175000,3532220204,610,610,610,610,0
20250310,174900,3532220204,610,610,610,610,0
20250310,174800,3532220204,610,610,610,610,0
20250310,174700,3532220204,610,610,610,610,0
20250310,174600,3532220204,610,610,610,610,0
20250310,174500,3532220204,610,610,610,610,0
20250310,174400,3532220204,610,610,610,610,0
20250310,174300,3532220204,610,610,610,610,0
20250310,174200,3532220204,610,610,610,610,0
20250310,174100,3532220204,610,610,610,610,0
20250310,174000,3532220204,610,610,610,610,0
20250310,173900,3532220204,610,610,610,610,0
20250310,173800,3532220204,610,610,610,610,0
20250310,173700,3532220204,610,610,610,610,0
20250310,173600,3532220204,610,610,610,610,0
20250310,173500,3532220204,610,610,610,610,0
20250310,173400,3532220204,610,610,610,610,0
20250310,173300,3532220204,610,610,610,610,0
20250310,173200,3532220204,610,610,610,610,0
20250310,173100,3532220204,610,610,610,610,0
20250310,173000,3532220204,610,610,610,610,0
20250310,172900,3532220204,610,610,610,610,0
20250310,172800,3532220204,610,610,610,610,0
20250310,172700,3532220204,610,610,610,610,0
20250310,172600,3532220204,610,610,610,610,0
20250310,172500,3532220204,610,610,610,610,0
20250310,172400,3532220204,610,610,610,610,0
20250310,172300,3532220204,610,610,610,610,0
20250310,172200,3532220204,610,610,610,610,65313
20250310,172100,3532220204,610,610,610,610,0
20250310,172000,3532220204,610,610,610,610,0
20250310,171900,3532220204,610,610,610,610,0
20250310,171800,3532220204,610,610,610,610,0
20250310,171700,3532220204,610,610,610,610,0
20250310,171600,3532220204,610,610,610,610,0
20250310,171500,3532220204,610,610,610,610,0
20250310,171400,3532220204,610,610,610,610,0
20250310,171300,3532220204,610,610,610,610,0
20250310,171200,3532220204,610,610,610,610,0
20250310,171100,3532220204,610,610,610,610,0
20250310,171000,3532220204,610,610,610,610,0
20250310,170900,3532220204,610,610,610,610,0
20250310,170800,3532220204,610,610,610,610,0
20250310,170700,3532220204,610,610,610,610,0
20250310,170600,3532220204,610,610,610,610,0
20250310,170500,3532220204,610,610,610,610,0
20250310,170400,3532220204,610,610,610,610,0
20250310,170300,3532220204,610,610,610,610,0
20250310,170200,3532220204,610,610,610,610,0
20250310,170100,3532220204,610,610,610,610,0
20250310,170000,3532220204,610,610,610,610,0
20250310,165900,3532220204,610,610,610,610,0
20250310,165800,3532220204,610,610,610,610,0
20250310,165700,3532220204,610,610,610,610,0
20250310,165600,3532220204,610,610,610,610,0
20250310,165500,3532220204,610,610,610,610,0
20250310,165400,3532220204,610,610,610,610,0
20250310,165300,3532220204,610,610,610,610,0
20250310,165200,3532220204,610,610,610,610,65313
20250310,165100,3532220204,610,610,610,610,0
20250310,165000,3532220204,610,610,610,610,0
20250310,164900,3532220204,610,610,610,610,0
20250310,164800,3532220204,610,610,610,610,0
20250310,164700,3532220204,610,610,610,610,0
20250310,164600,3532220204,610,610,610,610,0
20250310,164500,3532220204,610,610,610,610,0
20250310,164400,3532220204,610,610,610,610,0
20250310,164300,3532220204,610,610,610,610,0
20250310,164200,3532220204,610,610,610,610,0
20250310,164100,3532220204,610,610,610,610,0
20250310,164000,3532220204,610,610,610,610,0
20250310,163900,3532220204,610,610,610,610,0
20250310,163800,3532220204,610,610,610,610,0
20250310,163700,3532220204,610,610,610,610,0
20250310,163600,3532220204,610,610,610,610,0
20250310,163500,3532220204,610,610,610,610,0
20250310,163400,3532220204,610,610,610,610,0
20250310,163300,3532220204,610,610,610,610,0
20250310,163200,3532220204,610,610,610,610,0
20250310,163100,3532220204,610,610,610,610,0
20250310,163000,3532220204,610,610,610,610,0
20250310,162900,3532220204,610,610,610,610,0
20250310,162800,3532220204,610,610,610,610,0
20250310,162700,3532220204,610,610,610,610,0
20250310,162600,3532220204,610,610,610,610,0
20250310,162500,3532220204,610,610,610,610,0
20250310,162400,3532220204,610,610,610,610,0
20250310,162300,3532220204,610,610,610,610,0
20250310,162200,3532220204,610,610,610,610,65313
20250310,162100,3532220204,610,610,610,610,0
20250310,162000,3532220204,610,610,610,610,0
20250310,161900,3532220204,610,610,610,610,0
20250310,161800,3532220204,610,610,610,610,0
20250310,161700,3532220204,610,610,610,610,0
20250310,161600,3532220204,610,610,610,610,0
20250310,161500,3532220204,610,610,610,610,0
20250310,161400,3532220204,610,610,610,610,0
20250310,161300,3532220204,610,610,610,610,0
20250310,161200,3532220204,610,610,610,610,0
20250310,161100,3532220204,610,610,610,610,0
20250310,161000,3532220204,610,610,610,610,0
20250310,160900,3532220204,610,610,610,610,0
20250310,160800,3532220204,610,610,610,610,0
20250310,160700,3532220204,610,610,610,610,0
20250310,160600,3532220204,610,610,610,610,0
20250310,160500,3532220204,610,610,610,610,0
20250310,160400,3532220204,610,610,610,610,0
20250310,160300,3532220204,610,610,610,610,0
20250310,160200,3532220204,610,610,610,610,0
20250310,160100,3532220204,610,610,610,610,0
20250310,160000,3532220204,610,610,610,610,0
20250310,155900,3532220204,610,610,610,610,0
20250310,155800,3532220204,610,610,610,610,0
20250310,155700,3532220204,610,610,610,610,0
20250310,155600,3532220204,610,610,610,610,0
20250310,155500,3532220204,610,610,610,610,0
20250310,155400,3532220204,610,610,610,610,0
20250310,155300,3532220204,610,610,610,610,0
20250310,155200,3532220204,610,610,610,610,65313
20250310,155100,3532220204,610,610,610,610,0
20250310,155000,3532220204,610,610,610,610,0
20250310,154900,3532220204,610,610,610,610,0
20250310,154800,3532220204,610,610,610,610,0
20250310,154700,3532220204,610,610,610,610,0
20250310,154600,3532220204,610,610,610,610,0
20250310,154500,3532220204,610,610,610,610,0
20250310,154400,3532220204,610,610,610,610,0
20250310,154300,3532220204,610,610,610,610,0
20250310,154200,3532220204,610,610,610,610,0
20250310,154100,3532220204,610,610,610,610,0
20250310,154000,3532220204,610,610,610,610,0
20250310,153900,3532220204,610,610,610,610,0
20250310,153800,3532220204,610,610,610,610,0
20250310,153700,3532220204,610,610,610,610,0
20250310,153600,3532220204,610,610,610,610,0
20250310,153500,3532220204,610,610,610,610,0
20250310,153400,3532220204,610,610,610,610,0
20250310,153300,3532220204,610,610,610,610,0
20250310,153200,3532220204,610,610,610,610,0
20250310,153100,3532220204,610,610,610,610,0
20250310,153000,3532220204,610,610,610,610,65313
20250310,152900,3492379274,599,599,599,599,0
20250310,152800,3492379274,599,599,599,599,0
20250310,152700,3492379274,599,599,599,599,0
20250310,152600,3492379274,599,599,599,599,0
20250310,152500,3492379274,599,599,599,599,0
20250310,152400,3492379274,599,599,599,599,0
20250310,152300,3492379274,599,599,599,599,0
20250310,152200,3492379274,599,599,599,599,0
20250310,152100,3492379274,599,599,599,599,0
20250310,152000,3492379274,599,599,599,599,0
20250310,151900,3492379274,599,593,599,592,18017
20250310,151800,3481640494,592,587,592,587,14500
20250310,151700,3473107692,587,587,587,586,6137
20250310,151600,3469506278,586,587,587,586,673
20250310,151500,3469111895,587,588,588,586,7015
20250310,151400,3464999405,588,588,588,587,7731
20250310,151300,3460460085,589,589,589,587,5249
20250310,151200,3457371314,589,589,589,587,2541
20250310,151100,3455875705,589,586,589,586,7288
20250310,151000,3451598739,586,584,586,583,5467
20250310,150900,3448402952,582,584,584,582,994
20250310,150800,3447823810,584,582,584,582,6013
20250310,150700,3444319245,582,584,584,582,13123
20250310,150600,3436678586,584,583,584,583,6746
20250310,150500,3432745017,583,582,584,580,8153
20250310,150400,3428001686,580,575,581,572,14299
20250310,150300,3419731044,574,571,574,571,2655
20250310,150200,3418210577,571,570,571,570,2658
20250310,150100,3416693012,569,568,569,567,1811
20250310,150000,3415663724,567,567,568,567,2123
20250310,145900,3414459883,568,568,568,568,88
20250310,145800,3414409899,568,568,568,568,84
20250310,145700,3414362187,567,568,568,567,54
20250310,145600,3414331568,568,567,568,567,357
20250310,145500,3414129148,565,565,567,565,600
20250310,145400,3413789937,565,566,566,565,1203
20250310,145300,3413109602,566,566,567,566,2876
20250310,145200,3411481785,567,566,567,566,56
20250310,145100,3411450088,566,566,566,566,1611
20250310,145000,3410538262,566,563,566,561,6126
20250310,144900,3407094074,563,563,563,563,1270
20250310,144800,3406379064,563,565,565,562,3089
20250310,144700,3404638002,565,565,565,565,5136
20250310,144600,3401736162,565,567,567,565,11788
20250310,144500,3395072477,567,567,568,567,1347
20250310,144400,3394308628,568,570,570,568,3062
20250310,144300,3392565485,570,572,572,570,2706
20250310,144200,3391020244,571,571,571,570,3624
20250310,144100,3388954493,571,570,571,570,1151
20250310,144000,3388298422,570,570,570,570,1002
20250310,143900,3387727282,570,571,571,570,890
20250310,143800,3387219963,570,572,572,570,3817
20250310,143700,3385042197,570,572,572,570,14132
20250310,143600,3376974537,572,573,573,572,1147
20250310,143500,3376318365,573,575,579,573,3528
20250310,143400,3374285362,575,578,578,575,5005
20250310,143300,3371393867,578,578,578,578,7327
20250310,143200,3367158861,579,572,579,572,2868
20250310,143100,3365502660,572,580,581,572,15062
20250310,143000,3356821641,580,576,580,576,4876
20250310,142900,3354010208,577,577,577,577,0
20250310,142800,3354010208,577,579,580,577,10177
20250310,142700,3348134529,579,577,581,577,4463
20250310,142600,3345558608,579,580,580,577,18295
20250310,142500,3334964997,580,584,584,580,17640
20250310,142400,3324727596,583,584,584,583,2053
20250310,142300,3323530479,585,585,585,585,170
20250310,142200,3323431029,586,587,587,586,22
20250310,142100,3323418135,583,587,590,582,7116
20250310,142000,3319261004,587,587,587,587,0
20250310,141900,3319261004,587,584,587,584,4
20250310,141800,3319258664,587,593,593,580,34622
20250310,141700,3299062579,591,591,591,591,200
20250310,141600,3298944379,590,591,591,590,59
20250310,141500,3298909547,592,593,593,592,3817
20250310,141400,3296647095,593,593,593,593,30
20250310,141300,3296629305,594,594,594,594,0
20250310,141200,3296629305,594,594,594,594,1
20250310,141100,3296628711,594,593,594,592,1227
20250310,141000,3295901101,592,592,592,592,11
20250310,140900,3295894589,593,592,593,592,20
20250310,140800,3295882739,593,588,593,588,4109
20250310,140700,3293446107,593,591,593,588,2535
20250310,140600,3291953382,593,592,593,592,19
20250310,140500,3291942125,592,592,592,592,1987
20250310,140400,3290765821,592,591,593,591,2933
20250310,140300,3289029642,591,591,591,591,333
20250310,140200,3288832839,591,591,591,591,1897
20250310,140100,3287711712,591,591,591,591,2430
20250310,140000,3286275582,591,591,591,591,636
20250310,135900,3285899706,590,590,590,590,477
20250310,135800,3285618276,589,590,591,589,26
20250310,135700,3285602936,591,589,591,589,114
20250310,135600,3285535716,590,590,590,590,379
20250310,135500,3285312106,590,590,590,589,2383
20250310,135400,3283906419,590,589,590,589,2009
20250310,135300,3282723117,589,588,589,588,737
20250310,135200,3282289760,588,588,588,588,3155
20250310,135100,3280434620,588,589,589,588,9
20250310,135000,3280429325,587,587,587,587,0
20250310,134900,3280429325,587,586,587,586,5389
20250310,134800,3277270325,587,588,588,587,392
20250310,134700,3277040220,587,588,589,587,1054
20250310,134600,3276421516,589,589,589,589,201
20250310,134500,3276303127,587,588,588,587,2
20250310,134400,3276301952,588,588,588,588,105
20250310,134300,3276240212,587,590,590,587,1488
20250310,134200,3275363002,587,592,592,587,1221
20250310,134100,3274645646,593,592,593,592,8043
20250310,134000,3269877307,591,590,591,590,3534
20250310,133900,3267789615,590,588,590,588,38
20250310,133800,3267767269,587,588,588,587,11
20250310,133700,3267760811,587,586,587,586,1362
20250310,133600,3266961333,587,587,587,586,1267
20250310,133500,3266218818,587,589,589,587,7165
20250310,133400,3262006887,589,589,589,588,1791
20250310,133300,3260952138,588,588,588,588,0
20250310,133200,3260952138,588,591,591,588,3679
20250310,133100,3258788384,591,592,592,591,101
20250310,133000,3258728692,591,591,591,591,2000
20250310,132900,3257546692,588,590,590,588,9486
20250310,132800,3251966788,592,590,592,589,212
20250310,132700,3251841904,589,590,590,589,4197
20250310,132600,3249367487,592,592,592,590,718
20250310,132500,3248943078,590,591,591,590,1127
20250310,132400,3248278028,591,592,592,591,1913
20250310,132300,3247147434,593,593,593,593,0
20250310,132200,3247147434,593,593,593,591,3341
20250310,132100,3245169538,595,593,595,593,20
20250310,132000,3245157674,595,595,595,592,1113
20250310,131900,3244497533,595,595,595,595,58
20250310,131800,3244463023,592,596,596,592,267
20250310,131700,3244304479,593,593,593,593,2989
20250310,131600,3242532002,596,593,596,592,1802
20250310,131500,3241464786,593,591,595,591,1071
20250310,131400,3240828191,590,593,593,590,16767
20250310,131300,3230916048,593,594,594,593,2639
20250310,131200,3229350715,593,593,595,593,2169
20250310,131100,3228063844,593,591,593,591,8398
20250310,131000,3223099444,591,591,591,590,7179
20250310,130900,3218858465,591,596,596,591,12220
20250310,130800,3211611870,597,597,598,595,599
20250310,130700,3211255392,598,597,598,595,19009
20250310,130600,3199932326,597,598,598,597,1690
20250310,130500,3198922021,598,605,605,598,23945
20250310,130400,3184557925,605,605,605,605,2
20250310,130300,3184556715,605,602,605,601,850
20250310,130200,3184045792,601,601,606,600,4439
20250310,130100,3181376239,601,601,601,601,100
20250310,130000,3181316139,601,601,601,600,11338
20250310,125900,3174510507,601,603,603,601,18678
20250310,125800,3163274413,603,603,603,603,7
20250310,125700,3163270192,604,603,604,603,2
20250310,125600,3163268985,604,603,604,603,5852
20250310,125500,3159740129,603,604,604,603,7977
20250310,125400,3154927504,604,604,604,604,806
20250310,125300,3154440680,603,603,603,603,2648
20250310,125200,3152843936,607,603,607,603,2003
20250310,125100,3151636119,603,604,604,603,615
20250310,125000,3151265124,603,603,603,603,0
20250310,124900,3151265124,603,603,603,603,0
20250310,124800,3151265124,603,604,604,603,10924
20250310,124700,3144669550,605,605,605,605,504
20250310,124600,3144364630,604,604,604,604,0
20250310,124500,3144364630,604,604,604,604,0
20250310,124400,3144364630,604,604,605,604,1305
20250310,124300,3143576316,604,604,609,604,803
20250310,124200,3143091299,604,604,604,604,0
20250310,124100,3143091299,604,604,604,604,501
20250310,124000,3142788695,604,604,605,604,4461
20250310,123900,3140093424,604,604,604,604,2102
20250310,123800,3138823816,603,605,605,603,5220
20250310,123700,3135670330,605,606,606,605,136
20250310,123600,3135588048,609,609,609,609,0
20250310,123500,3135588048,609,609,609,609,166
20250310,123400,3135486954,606,606,606,606,813
20250310,123300,3134994276,606,611,611,606,213
20250310,123200,3134864169,611,609,611,609,1619
20250310,123100,3133876911,609,605,609,605,100
20250310,123000,3133816407,605,605,605,605,164
20250310,122900,3133717187,604,604,604,604,0
20250310,122800,3133717187,604,608,610,604,8139
20250310,122700,3128761036,608,605,608,605,3981
20250310,122600,3126348272,604,604,605,604,583
20250310,122500,3125996040,604,605,605,604,717
20250310,122400,3125562880,605,605,605,605,150
20250310,122300,3125472130,604,603,604,603,2424
20250310,122200,3124008344,604,604,604,603,151
20250310,122100,3123917149,604,603,604,603,3956
20250310,122000,3121529925,603,604,604,603,5011
20250310,121900,3118507089,606,605,606,605,1011
20250310,121800,3117894623,603,605,605,603,1704
20250310,121700,3116864251,605,605,605,605,300
20250310,121600,3116682751,605,605,606,605,2780
20250310,121500,3115000703,605,605,605,605,301
20250310,121400,3114818598,605,604,605,604,845
20250310,121300,3114308217,605,604,605,604,551
20250310,121200,3113975202,604,605,606,604,3622
20250310,121100,3111784319,605,605,605,604,2856
20250310,121000,3110056728,605,605,605,605,497
20250310,120900,3109756043,606,605,606,604,76
20250310,120800,3109710005,606,605,606,605,159
20250310,120700,3109613800,605,605,608,604,7594
20250310,120600,3105000393,604,603,604,603,1540
20250310,120500,3104071133,604,604,604,604,60
20250310,120400,3104034893,603,604,604,603,105
20250310,120300,3103971522,603,604,605,603,1093
20250310,120200,3103311464,603,601,603,601,7613
20250310,120100,3098731276,603,604,604,602,19868
20250310,120000,3086762158,604,606,606,604,33854
20250310,115900,3066248798,606,608,608,606,11578
20250310,115800,3059229956,608,607,608,607,20
20250310,115700,3059217801,607,608,608,607,5924
20250310,115600,3055621922,607,607,607,607,827
20250310,115500,3055119933,607,608,609,605,21683
20250310,115400,3041958284,608,613,613,608,8963
20250310,115300,3036481642,612,613,613,611,969
20250310,115200,3035887947,612,615,615,612,9696
20250310,115100,3029930629,614,614,615,611,5604
20250310,115000,3026485573,611,613,614,610,1263
20250310,114900,3025711634,610,610,613,607,6679
20250310,114800,3021627407,610,610,610,610,2001
20250310,114700,3020406797,611,609,611,607,1016
20250310,114600,3019789976,609,608,609,608,6486
20250310,114500,3015846480,608,609,609,608,923
20250310,114400,3015285088,609,611,612,609,3901
20250310,114300,3012909360,610,611,612,610,801
20250310,114200,3012420723,611,612,612,611,1010
20250310,114100,3011802611,612,611,612,611,589
20250310,114000,3011442234,610,611,611,610,59
20250310,113900,3011406189,611,608,612,608,5237
20250310,113800,3008209247,609,609,609,609,111
20250310,113700,3008141648,609,608,609,608,399
20250310,113600,3007899044,608,609,609,608,96
20250310,113500,3007840666,609,608,609,608,2431
20250310,113400,3006362518,608,609,609,608,364
20250310,113300,3006141103,609,608,609,608,17
20250310,113200,3006130754,609,609,609,608,1456
20250310,113100,3005244620,609,610,610,609,151
20250310,113000,3005152660,610,611,611,610,61
20250310,112900,3005115390,610,607,610,607,645
20250310,112800,3004723736,607,607,607,607,3099
20250310,112700,3002842643,608,610,610,608,366
20250310,112600,3002620112,610,608,611,608,2397
20250310,112500,3001162725,608,607,608,607,71
20250310,112400,3001119588,607,611,611,607,6071
20250310,112300,2997434094,611,608,611,608,327
20250310,112200,2997235275,612,608,612,608,129
20250310,112100,2997156835,612,612,612,612,0
20250310,112000,2997156835,612,609,613,606,16155
20250310,111900,2987351465,613,609,613,608,5485
20250310,111800,2984002668,614,610,614,610,3619
20250310,111700,2981782953,610,612,613,610,907
20250310,111600,2981228764,613,610,614,609,3473
20250310,111500,2979100376,607,606,607,606,1667
20250310,111400,2978090022,606,608,608,605,9702
20250310,111300,2972210888,609,610,610,606,11325
20250310,111200,2965322556,610,613,613,610,16035
20250310,111100,2955525396,612,612,612,612,1
20250310,111000,2955524784,612,612,616,612,10178
20250310,110900,2949290809,611,616,616,611,14295
20250310,110800,2940543034,617,617,617,616,91
20250310,110700,2940486898,617,619,619,617,504
20250310,110600,2940175573,619,619,619,619,1588
20250310,110500,2939192601,619,619,619,619,10727
20250310,110400,2932552588,619,620,621,619,9193
20250310,110300,2926860992,620,626,626,620,27104
20250310,110200,2910018455,626,622,626,621,11371
20250310,110100,2902926839,621,620,622,619,11005
20250310,110000,2896097915,619,621,621,617,2898
20250310,105900,2894304045,617,618,621,617,8182
20250310,105800,2889242765,617,614,618,614,6865
20250310,105700,2885023179,615,615,618,615,3425
20250310,105600,2882914429,616,616,618,614,15448
20250310,105500,2873396364,617,611,623,611,12451
20250310,105400,2865708434,615,614,615,611,3178
20250310,105300,2863755704,615,611,615,611,7350
20250310,105200,2859253695,612,613,613,612,4117
20250310,105100,2856729981,611,612,613,611,1388
20250310,105000,2855881412,612,612,612,610,668
20250310,104900,2855473646,612,614,614,612,457
20250310,104800,2855193537,614,611,614,609,26552
20250310,104700,2838978742,610,611,614,610,23592
20250310,104600,2824567420,612,616,617,611,6397
20250310,104500,2820642386,616,614,616,614,3195
20250310,104400,2818674524,618,622,622,613,35008
20250310,104300,2797067729,622,625,627,622,10543
20250310,104200,2790477082,627,627,629,627,2197
20250310,104100,2789097182,628,625,628,624,2474
20250310,104000,2787549428,624,625,625,624,4292
20250310,103900,2784870992,624,626,627,624,22145
20250310,103800,2771024980,625,624,626,622,4031
20250310,103700,2768506692,623,626,627,622,4422
20250310,103600,2765749728,625,625,628,623,6217
20250310,103500,2761869393,623,630,630,621,13948
20250310,103400,2753184580,626,633,634,626,9431
20250310,103300,2747243714,631,636,636,630,9271
20250310,103200,2741376958,630,637,638,626,23808
20250310,103100,2726339794,633,624,640,619,35419
20250310,103000,2704008662,623,613,624,613,22870
20250310,102900,2689845680,613,612,613,610,1488
20250310,102800,2688934970,612,612,613,610,16628
20250310,102700,2678788319,611,611,612,610,38771
20250310,102600,2655124287,611,612,613,611,4119
20250310,102500,2652607088,611,614,614,611,5836
20250310,102400,2649040603,612,615,615,610,3448
20250310,102300,2646929380,615,617,619,610,17305
20250310,102200,2636302273,615,615,615,610,16317
20250310,102100,2626310177,615,612,619,612,14077
20250310,102000,2617659512,612,621,621,610,56784
20250310,101900,2582830580,621,624,625,620,27202
20250310,101800,2565897555,625,623,625,622,8380
20250310,101700,2560673078,622,617,624,617,42037
20250310,101600,2534648572,617,628,628,616,101422
20250310,101500,2471720741,629,631,633,622,34768
20250310,101400,2449921754,631,642,642,620,84579
20250310,101300,2396559799,639,655,655,638,137362
20250310,101200,2307757471,654,648,659,648,59894
20250310,101100,2268489044,655,638,664,637,240425
20250310,101000,2111294329,638,633,638,632,13549
20250310,100900,2102693851,632,635,637,632,21620
20250310,100800,2088973665,637,627,637,626,22589
20250310,100700,2074674307,629,637,637,620,26093
20250310,100600,2058309616,631,641,642,630,30094
20250310,100500,2039201715,642,639,644,633,54415
20250310,100400,2004393235,637,630,640,629,43257
20250310,100300,1976800591,628,624,630,622,13132
20250310,100200,1968590599,622,625,627,622,7228
20250310,100100,1964089034,627,627,629,625,14631
20250310,100000,1954935395,629,626,632,626,9818
20250310,095900,1948766609,630,624,630,624,7244
20250310,095800,1944225357,627,631,631,622,15699
20250310,095700,1934405324,629,634,635,628,6138
20250310,095600,1930531369,628,628,636,622,13600
20250310,095500,1922002115,627,632,637,627,15019
20250310,095400,1912491980,635,633,641,631,65273
20250310,095300,1870949852,632,627,634,626,17062
20250310,095200,1860188389,630,640,641,625,32065
20250310,095100,1839920233,638,628,645,628,130308
20250310,095000,1756563188,630,610,630,610,53414
20250310,094900,1723230432,610,617,617,610,7199
20250310,094800,1718817153,617,619,621,616,24918
20250310,094700,1703384816,618,619,620,616,6622
20250310,094600,1699291964,618,614,619,610,11269
20250310,094500,1692354101,612,610,617,606,14721
20250310,094400,1683329240,606,608,610,603,7125
20250310,094300,1679022434,608,609,609,603,9584
20250310,094200,1673241397,609,604,611,603,5041
20250310,094100,1670189354,604,608,609,604,16084
20250310,094000,1660421343,609,609,611,609,606
20250310,093900,1660052189,609,611,611,609,7152
20250310,093800,1655689958,611,617,617,611,12157
20250310,093700,1648227137,615,618,619,615,9217
20250310,093600,1642542392,615,616,620,615,8312
20250310,093500,1637420786,616,615,616,615,3294
20250310,093400,1635394274,615,615,617,615,7140
20250310,093300,1631000081,615,611,615,610,17558
20250310,093200,1620227796,611,615,615,611,25050
20250310,093100,1604853131,614,613,620,612,44686
20250310,093000,1577362783,612,608,613,606,21588
20250310,092900,1564202493,605,599,609,595,50213
20250310,092800,1534108024,599,605,605,599,68727
20250310,092700,1492814110,605,610,610,605,30924
20250310,092600,1474071862,607,615,615,607,25667
20250310,092500,1458438200,615,612,615,612,4325
20250310,092400,1455778649,611,612,613,610,17526
20250310,092300,1445072545,613,619,619,612,64967
20250310,092200,1405112720,619,620,621,619,13398
20250310,092100,1396807593,620,624,625,620,57733
20250310,092000,1360820551,624,630,630,620,27717
20250310,091900,1343526518,630,637,649,623,173448
20250310,091800,1233093919,636,636,639,623,61459
20250310,091700,1194236919,632,626,637,619,51235
20250310,091600,1162100881,621,630,630,621,28767
20250310,091500,1144074876,626,624,630,618,67114
20250310,091400,1102058310,618,626,630,618,25662
20250310,091300,1086036066,625,613,635,607,64069
20250310,091200,1046217347,611,619,619,608,115894
20250310,091100,975157553,619,620,629,619,13370
20250310,091000,966873483,620,636,636,619,90482
20250310,090900,909983382,636,628,639,626,84072
20250310,090800,856687788,628,627,631,614,95106
20250310,090700,797722131,631,641,649,624,206036
20250310,090600,666392132,641,640,659,639,293420
20250310,090500,477393588,632,632,632,632,0
20250310,090400,477393588,632,611,632,611,130199
20250310,090300,396164335,612,623,625,607,121220
20250310,090200,321530688,623,596,628,592,267464
20250310,090100,158302009,598,585,603,584,153021
20250310,090000,67387960,584,575,585,572,108356