KissMeData/225430/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,205300,360571581,581,581,581,581,7684
20250312,205200,360571581,581,581,581,581,0
20250312,205100,360571581,581,581,581,581,0
20250312,205000,360571581,581,581,581,581,0
20250312,204900,360571581,581,581,581,581,0
20250312,204800,360571581,581,581,581,581,0
20250312,204700,360571581,581,581,581,581,0
20250312,204600,360571581,581,581,581,581,0
20250312,204500,360571581,581,581,581,581,0
20250312,204400,360571581,581,581,581,581,0
20250312,204300,360571581,581,581,581,581,0
20250312,204200,360571581,581,581,581,581,0
20250312,204100,360571581,581,581,581,581,0
20250312,204000,360571581,581,581,581,581,0
20250312,203900,360571581,581,581,581,581,0
20250312,203800,360571581,581,581,581,581,0
20250312,203700,360571581,581,581,581,581,0
20250312,203600,360571581,581,581,581,581,0
20250312,203500,360571581,581,581,581,581,0
20250312,203400,360571581,581,581,581,581,0
20250312,203300,360571581,581,581,581,581,0
20250312,203200,360571581,581,581,581,581,0
20250312,203100,360571581,581,581,581,581,0
20250312,203000,360571581,581,581,581,581,0
20250312,202900,360571581,581,581,581,581,0
20250312,202800,360571581,581,581,581,581,0
20250312,202700,360571581,581,581,581,581,0
20250312,202600,360571581,581,581,581,581,0
20250312,202500,360571581,581,581,581,581,0
20250312,202400,360571581,581,581,581,581,0
20250312,202300,360571581,581,581,581,581,7684
20250312,202200,360571581,581,581,581,581,0
20250312,202100,360571581,581,581,581,581,0
20250312,202000,360571581,581,581,581,581,0
20250312,201900,360571581,581,581,581,581,0
20250312,201800,360571581,581,581,581,581,0
20250312,201700,360571581,581,581,581,581,0
20250312,201600,360571581,581,581,581,581,0
20250312,201500,360571581,581,581,581,581,0
20250312,201400,360571581,581,581,581,581,0
20250312,201300,360571581,581,581,581,581,0
20250312,201200,360571581,581,581,581,581,0
20250312,201100,360571581,581,581,581,581,0
20250312,201000,360571581,581,581,581,581,0
20250312,200900,360571581,581,581,581,581,0
20250312,200800,360571581,581,581,581,581,0
20250312,200700,360571581,581,581,581,581,0
20250312,200600,360571581,581,581,581,581,0
20250312,200500,360571581,581,581,581,581,0
20250312,200400,360571581,581,581,581,581,0
20250312,200300,360571581,581,581,581,581,0
20250312,200200,360571581,581,581,581,581,0
20250312,200100,360571581,581,581,581,581,0
20250312,200000,360571581,581,581,581,581,0
20250312,195900,360571581,581,581,581,581,0
20250312,195800,360571581,581,581,581,581,0
20250312,195700,360571581,581,581,581,581,0
20250312,195600,360571581,581,581,581,581,0
20250312,195500,360571581,581,581,581,581,0
20250312,195400,360571581,581,581,581,581,0
20250312,195300,360571581,581,581,581,581,7684
20250312,195200,360571581,581,581,581,581,0
20250312,195100,360571581,581,581,581,581,0
20250312,195000,360571581,581,581,581,581,0
20250312,194900,360571581,581,581,581,581,0
20250312,194800,360571581,581,581,581,581,0
20250312,194700,360571581,581,581,581,581,0
20250312,194600,360571581,581,581,581,581,0
20250312,194500,360571581,581,581,581,581,0
20250312,194400,360571581,581,581,581,581,0
20250312,194300,360571581,581,581,581,581,0
20250312,194200,360571581,581,581,581,581,0
20250312,194100,360571581,581,581,581,581,0
20250312,194000,360571581,581,581,581,581,0
20250312,193900,360571581,581,581,581,581,0
20250312,193800,360571581,581,581,581,581,0
20250312,193700,360571581,581,581,581,581,0
20250312,193600,360571581,581,581,581,581,0
20250312,193500,360571581,581,581,581,581,0
20250312,193400,360571581,581,581,581,581,0
20250312,193300,360571581,581,581,581,581,0
20250312,193200,360571581,581,581,581,581,0
20250312,193100,360571581,581,581,581,581,0
20250312,193000,360571581,581,581,581,581,0
20250312,192900,360571581,581,581,581,581,0
20250312,192800,360571581,581,581,581,581,0
20250312,192700,360571581,581,581,581,581,0
20250312,192600,360571581,581,581,581,581,0
20250312,192500,360571581,581,581,581,581,0
20250312,192400,360571581,581,581,581,581,0
20250312,192300,360571581,581,581,581,581,7684
20250312,192200,360571581,581,581,581,581,0
20250312,192100,360571581,581,581,581,581,0
20250312,192000,360571581,581,581,581,581,0
20250312,191900,360571581,581,581,581,581,0
20250312,191800,360571581,581,581,581,581,0
20250312,191700,360571581,581,581,581,581,0
20250312,191600,360571581,581,581,581,581,0
20250312,191500,360571581,581,581,581,581,0
20250312,191400,360571581,581,581,581,581,0
20250312,191300,360571581,581,581,581,581,0
20250312,191200,360571581,581,581,581,581,0
20250312,191100,360571581,581,581,581,581,0
20250312,191000,360571581,581,581,581,581,0
20250312,190900,360571581,581,581,581,581,0
20250312,190800,360571581,581,581,581,581,0
20250312,190700,360571581,581,581,581,581,0
20250312,190600,360571581,581,581,581,581,0
20250312,190500,360571581,581,581,581,581,0
20250312,190400,360571581,581,581,581,581,0
20250312,190300,360571581,581,581,581,581,0
20250312,190200,360571581,581,581,581,581,0
20250312,190100,360571581,581,581,581,581,0
20250312,190000,360571581,581,581,581,581,0
20250312,185900,360571581,581,581,581,581,0
20250312,185800,360571581,581,581,581,581,0
20250312,185700,360571581,581,581,581,581,0
20250312,185600,360571581,581,581,581,581,0
20250312,185500,360571581,581,581,581,581,0
20250312,185400,360571581,581,581,581,581,0
20250312,185300,360571581,581,581,581,581,7684
20250312,185200,360571581,581,581,581,581,0
20250312,185100,360571581,581,581,581,581,0
20250312,185000,360571581,581,581,581,581,0
20250312,184900,360571581,581,581,581,581,0
20250312,184800,360571581,581,581,581,581,0
20250312,184700,360571581,581,581,581,581,0
20250312,184600,360571581,581,581,581,581,0
20250312,184500,360571581,581,581,581,581,0
20250312,184400,360571581,581,581,581,581,0
20250312,184300,360571581,581,581,581,581,0
20250312,184200,360571581,581,581,581,581,0
20250312,184100,360571581,581,581,581,581,0
20250312,184000,360571581,581,581,581,581,0
20250312,183900,360571581,581,581,581,581,0
20250312,183800,360571581,581,581,581,581,0
20250312,183700,360571581,581,581,581,581,0
20250312,183600,360571581,581,581,581,581,0
20250312,183500,360571581,581,581,581,581,0
20250312,183400,360571581,581,581,581,581,0
20250312,183300,360571581,581,581,581,581,0
20250312,183200,360571581,581,581,581,581,0
20250312,183100,360571581,581,581,581,581,0
20250312,183000,360571581,581,581,581,581,0
20250312,182900,360571581,581,581,581,581,0
20250312,182800,360571581,581,581,581,581,0
20250312,182700,360571581,581,581,581,581,0
20250312,182600,360571581,581,581,581,581,0
20250312,182500,360571581,581,581,581,581,0
20250312,182400,360571581,581,581,581,581,0
20250312,182300,360571581,581,581,581,581,7684
20250312,182200,360571581,581,581,581,581,0
20250312,182100,360571581,581,581,581,581,0
20250312,182000,360571581,581,581,581,581,0
20250312,181900,360571581,581,581,581,581,0
20250312,181800,360571581,581,581,581,581,0
20250312,181700,360571581,581,581,581,581,0
20250312,181600,360571581,581,581,581,581,0
20250312,181500,360571581,581,581,581,581,0
20250312,181400,360571581,581,581,581,581,0
20250312,181300,360571581,581,581,581,581,0
20250312,181200,360571581,581,581,581,581,0
20250312,181100,360571581,581,581,581,581,0
20250312,181000,360571581,581,581,581,581,0
20250312,180900,360571581,581,581,581,581,0
20250312,180800,360571581,581,581,581,581,0
20250312,180700,360571581,581,581,581,581,0
20250312,180600,360571581,581,581,581,581,0
20250312,180500,360571581,581,581,581,581,0
20250312,180400,360571581,581,581,581,581,0
20250312,180300,360571581,581,581,581,581,0
20250312,180200,360571581,581,581,581,581,0
20250312,180100,360571581,581,581,581,581,0
20250312,180000,360571581,581,581,581,581,0
20250312,175900,360571581,581,581,581,581,0
20250312,175800,360571581,581,581,581,581,0
20250312,175700,360571581,581,581,581,581,0
20250312,175600,360571581,581,581,581,581,0
20250312,175500,360571581,581,581,581,581,0
20250312,175400,360571581,581,581,581,581,0
20250312,175300,360571581,581,581,581,581,7684
20250312,175200,360571581,581,581,581,581,0
20250312,175100,360571581,581,581,581,581,0
20250312,175000,360571581,581,581,581,581,0
20250312,174900,360571581,581,581,581,581,0
20250312,174800,360571581,581,581,581,581,0
20250312,174700,360571581,581,581,581,581,0
20250312,174600,360571581,581,581,581,581,0
20250312,174500,360571581,581,581,581,581,0
20250312,174400,360571581,581,581,581,581,0
20250312,174300,360571581,581,581,581,581,0
20250312,174200,360571581,581,581,581,581,0
20250312,174100,360571581,581,581,581,581,0
20250312,174000,360571581,581,581,581,581,0
20250312,173900,360571581,581,581,581,581,0
20250312,173800,360571581,581,581,581,581,0
20250312,173700,360571581,581,581,581,581,0
20250312,173600,360571581,581,581,581,581,0
20250312,173500,360571581,581,581,581,581,0
20250312,173400,360571581,581,581,581,581,0
20250312,173300,360571581,581,581,581,581,0
20250312,173200,360571581,581,581,581,581,0
20250312,173100,360571581,581,581,581,581,0
20250312,173000,360571581,581,581,581,581,0
20250312,172900,360571581,581,581,581,581,0
20250312,172800,360571581,581,581,581,581,0
20250312,172700,360571581,581,581,581,581,0
20250312,172600,360571581,581,581,581,581,0
20250312,172500,360571581,581,581,581,581,0
20250312,172400,360571581,581,581,581,581,0
20250312,172300,360571581,581,581,581,581,7684
20250312,172200,360571581,581,581,581,581,0
20250312,172100,360571581,581,581,581,581,0
20250312,172000,360571581,581,581,581,581,0
20250312,171900,360571581,581,581,581,581,0
20250312,171800,360571581,581,581,581,581,0
20250312,171700,360571581,581,581,581,581,0
20250312,171600,360571581,581,581,581,581,0
20250312,171500,360571581,581,581,581,581,0
20250312,171400,360571581,581,581,581,581,0
20250312,171300,360571581,581,581,581,581,0
20250312,171200,360571581,581,581,581,581,0
20250312,171100,360571581,581,581,581,581,0
20250312,171000,360571581,581,581,581,581,0
20250312,170900,360571581,581,581,581,581,0
20250312,170800,360571581,581,581,581,581,0
20250312,170700,360571581,581,581,581,581,0
20250312,170600,360571581,581,581,581,581,0
20250312,170500,360571581,581,581,581,581,0
20250312,170400,360571581,581,581,581,581,0
20250312,170300,360571581,581,581,581,581,0
20250312,170200,360571581,581,581,581,581,0
20250312,170100,360571581,581,581,581,581,0
20250312,170000,360571581,581,581,581,581,0
20250312,165900,360571581,581,581,581,581,0
20250312,165800,360571581,581,581,581,581,0
20250312,165700,360571581,581,581,581,581,0
20250312,165600,360571581,581,581,581,581,0
20250312,165500,360571581,581,581,581,581,0
20250312,165400,360571581,581,581,581,581,0
20250312,165300,360571581,581,581,581,581,7684
20250312,165200,360571581,581,581,581,581,0
20250312,165100,360571581,581,581,581,581,0
20250312,165000,360571581,581,581,581,581,0
20250312,164900,360571581,581,581,581,581,0
20250312,164800,360571581,581,581,581,581,0
20250312,164700,360571581,581,581,581,581,0
20250312,164600,360571581,581,581,581,581,0
20250312,164500,360571581,581,581,581,581,0
20250312,164400,360571581,581,581,581,581,0
20250312,164300,360571581,581,581,581,581,0
20250312,164200,360571581,581,581,581,581,0
20250312,164100,360571581,581,581,581,581,0
20250312,164000,360571581,581,581,581,581,0
20250312,163900,360571581,581,581,581,581,0
20250312,163800,360571581,581,581,581,581,0
20250312,163700,360571581,581,581,581,581,0
20250312,163600,360571581,581,581,581,581,0
20250312,163500,360571581,581,581,581,581,0
20250312,163400,360571581,581,581,581,581,0
20250312,163300,360571581,581,581,581,581,0
20250312,163200,360571581,581,581,581,581,0
20250312,163100,360571581,581,581,581,581,0
20250312,163000,360571581,581,581,581,581,0
20250312,162900,360571581,581,581,581,581,0
20250312,162800,360571581,581,581,581,581,0
20250312,162700,360571581,581,581,581,581,0
20250312,162600,360571581,581,581,581,581,0
20250312,162500,360571581,581,581,581,581,0
20250312,162400,360571581,581,581,581,581,0
20250312,162300,360571581,581,581,581,581,7684
20250312,162200,360571581,581,581,581,581,0
20250312,162100,360571581,581,581,581,581,0
20250312,162000,360571581,581,581,581,581,0
20250312,161900,360571581,581,581,581,581,0
20250312,161800,360571581,581,581,581,581,0
20250312,161700,360571581,581,581,581,581,0
20250312,161600,360571581,581,581,581,581,0
20250312,161500,360571581,581,581,581,581,0
20250312,161400,360571581,581,581,581,581,0
20250312,161300,360571581,581,581,581,581,0
20250312,161200,360571581,581,581,581,581,0
20250312,161100,360571581,581,581,581,581,0
20250312,161000,360571581,581,581,581,581,0
20250312,160900,360571581,581,581,581,581,0
20250312,160800,360571581,581,581,581,581,0
20250312,160700,360571581,581,581,581,581,0
20250312,160600,360571581,581,581,581,581,0
20250312,160500,360571581,581,581,581,581,0
20250312,160400,360571581,581,581,581,581,0
20250312,160300,360571581,581,581,581,581,0
20250312,160200,360571581,581,581,581,581,0
20250312,160100,360571581,581,581,581,581,0
20250312,160000,360571581,581,581,581,581,0
20250312,155900,360571581,581,581,581,581,0
20250312,155800,360571581,581,581,581,581,0
20250312,155700,360571581,581,581,581,581,0
20250312,155600,360571581,581,581,581,581,0
20250312,155500,360571581,581,581,581,581,0
20250312,155400,360571581,581,581,581,581,0
20250312,155300,360571581,581,581,581,581,7684
20250312,155200,360571581,581,581,581,581,0
20250312,155100,360571581,581,581,581,581,0
20250312,155000,360571581,581,581,581,581,0
20250312,154900,360571581,581,581,581,581,0
20250312,154800,360571581,581,581,581,581,0
20250312,154700,360571581,581,581,581,581,0
20250312,154600,360571581,581,581,581,581,0
20250312,154500,360571581,581,581,581,581,0
20250312,154400,360571581,581,581,581,581,0
20250312,154300,360571581,581,581,581,581,0
20250312,154200,360571581,581,581,581,581,0
20250312,154100,360571581,581,581,581,581,0
20250312,154000,360571581,581,581,581,581,0
20250312,153900,360571581,581,581,581,581,0
20250312,153800,360571581,581,581,581,581,0
20250312,153700,360571581,581,581,581,581,0
20250312,153600,360571581,581,581,581,581,0
20250312,153500,360571581,581,581,581,581,0
20250312,153400,360571581,581,581,581,581,0
20250312,153300,360571581,581,581,581,581,0
20250312,153200,360571581,581,581,581,581,0
20250312,153100,360571581,581,581,581,581,0
20250312,153000,360571581,581,581,581,581,7684
20250312,152900,356107177,580,580,580,580,0
20250312,152800,356107177,580,580,580,580,0
20250312,152700,356107177,580,580,580,580,0
20250312,152600,356107177,580,580,580,580,0
20250312,152500,356107177,580,580,580,580,0
20250312,152400,356107177,580,580,580,580,0
20250312,152300,356107177,580,580,580,580,0
20250312,152200,356107177,580,580,580,580,0
20250312,152100,356107177,580,580,580,580,0
20250312,152000,356107177,580,580,580,580,0
20250312,151900,356107177,580,580,580,580,800
20250312,151800,355643177,581,580,581,580,1702
20250312,151700,354656016,580,581,581,580,176
20250312,151600,354553935,580,580,580,580,205
20250312,151500,354435035,576,579,580,576,2368
20250312,151400,353070856,579,576,579,576,21
20250312,151300,353058757,580,580,580,575,849
20250312,151200,352566461,580,578,580,578,213
20250312,151100,352442945,580,580,580,580,0
20250312,151000,352442945,580,580,580,580,4386
20250312,150900,349899065,578,578,579,578,170
20250312,150800,349800705,578,580,580,578,89
20250312,150700,349749261,579,579,579,579,1002
20250312,150600,349169103,578,575,578,575,2833
20250312,150500,347537461,576,575,576,575,176
20250312,150400,347436120,574,575,575,574,28
20250312,150300,347420046,577,576,577,576,2
20250312,150200,347418893,569,576,580,569,18314
20250312,150100,336937242,574,574,574,574,0
20250312,150000,336937242,574,573,574,573,1467
20250312,145900,336096503,574,574,574,574,2
20250312,145800,336095355,573,573,573,573,0
20250312,145700,336095355,573,575,575,573,1935
20250312,145600,334984854,575,575,575,575,100
20250312,145500,334927354,575,575,575,575,100
20250312,145400,334869854,575,575,575,575,1
20250312,145300,334869279,576,576,576,576,0
20250312,145200,334869279,576,576,576,576,0
20250312,145100,334869279,576,576,576,576,1000
20250312,145000,334293279,576,572,576,572,1995
20250312,144900,333145147,573,576,576,573,4359
20250312,144800,330644702,576,576,576,576,1
20250312,144700,330644126,575,576,576,575,1785
20250312,144600,329617749,576,576,576,576,2260
20250312,144500,328315989,575,574,575,574,792
20250312,144400,327861341,574,574,574,574,0
20250312,144300,327861341,574,574,574,574,0
20250312,144200,327861341,574,574,574,574,535
20250312,144100,327554251,576,576,576,576,0
20250312,144000,327554251,576,576,576,576,307
20250312,143900,327377419,577,577,577,577,800
20250312,143800,326915819,576,576,576,576,3237
20250312,143700,325051307,576,576,576,576,4
20250312,143600,325049003,576,576,576,576,1950
20250312,143500,323925803,575,576,576,575,201
20250312,143400,323810227,575,575,575,575,5000
20250312,143300,320935227,575,575,575,575,0
20250312,143200,320935227,575,575,575,575,0
20250312,143100,320935227,575,575,575,575,489
20250312,143000,320654052,575,575,575,575,0
20250312,142900,320654052,575,575,575,575,142
20250312,142800,320572402,575,575,575,575,650
20250312,142700,320198652,575,576,576,575,1748
20250312,142600,319193536,577,577,577,577,127
20250312,142500,319120257,577,576,577,576,290
20250312,142400,318952962,575,575,576,575,133
20250312,142300,318876484,576,576,576,576,0
20250312,142200,318876484,576,576,576,576,0
20250312,142100,318876484,576,576,576,576,1
20250312,142000,318875908,577,577,577,577,1
20250312,141900,318875331,577,577,577,577,2
20250312,141800,318874177,577,577,577,577,0
20250312,141700,318874177,577,577,577,577,419
20250312,141600,318632414,577,577,577,577,0
20250312,141500,318632414,577,577,577,577,0
20250312,141400,318632414,577,577,577,577,0
20250312,141300,318632414,577,577,577,577,10
20250312,141200,318626644,577,577,577,577,10
20250312,141100,318620874,577,577,577,577,0
20250312,141000,318620874,577,577,577,577,0
20250312,140900,318620874,577,576,577,576,3458
20250312,140800,316626643,576,576,576,576,999
20250312,140700,316051219,575,575,575,575,0
20250312,140600,316051219,575,575,575,575,0
20250312,140500,316051219,575,574,575,574,2389
20250312,140400,314679067,575,575,575,575,0
20250312,140300,314679067,575,575,575,575,6
20250312,140200,314675617,574,574,574,574,0
20250312,140100,314675617,574,574,574,574,0
20250312,140000,314675617,574,574,574,574,4670
20250312,135900,311995037,574,574,574,574,49
20250312,135800,311966911,574,574,574,574,0
20250312,135700,311966911,574,574,574,574,0
20250312,135600,311966911,574,574,574,574,2
20250312,135500,311965763,574,574,574,574,0
20250312,135400,311965763,574,575,575,574,2000
20250312,135300,310816044,575,575,575,575,0
20250312,135200,310816044,575,575,575,575,500
20250312,135100,310528544,575,575,575,575,501
20250312,135000,310240469,576,576,576,576,50
20250312,134900,310211669,576,576,576,576,477
20250312,134800,309936917,576,576,576,576,1335
20250312,134700,309167957,576,576,576,576,18
20250312,134600,309157589,576,576,576,576,0
20250312,134500,309157589,576,576,576,576,0
20250312,134400,309157589,576,576,576,576,0
20250312,134300,309157589,576,576,576,576,0
20250312,134200,309157589,576,576,576,576,0
20250312,134100,309157589,576,576,576,576,200
20250312,134000,309042389,573,574,574,573,979
20250312,133900,308480515,576,575,576,575,8024
20250312,133800,303866714,574,574,574,574,1109
20250312,133700,303230148,575,575,575,575,14
20250312,133600,303222098,575,575,575,575,157
20250312,133500,303131823,575,574,575,574,513
20250312,133400,302837191,573,573,573,573,228
20250312,133300,302706547,573,573,573,573,1092
20250312,133200,302080831,574,573,574,573,1074
20250312,133100,301464529,572,572,572,572,1268
20250312,133000,300739233,572,572,572,572,0
20250312,132900,300739233,572,572,572,572,250
20250312,132800,300596233,573,573,573,573,1
20250312,132700,300595660,573,573,573,573,89
20250312,132600,300544663,573,573,573,573,0
20250312,132500,300544663,573,573,573,573,0
20250312,132400,300544663,573,573,573,573,1
20250312,132300,300544090,574,574,574,574,390
20250312,132200,300320230,572,572,572,572,0
20250312,132100,300320230,572,572,572,572,0
20250312,132000,300320230,572,572,572,572,6892
20250312,131900,296378006,572,572,572,572,150
20250312,131800,296292206,572,572,573,572,187
20250312,131700,296185143,573,573,573,573,1
20250312,131600,296184570,573,573,573,573,0
20250312,131500,296184570,573,572,573,572,387
20250312,131400,295963205,572,572,572,572,802
20250312,131300,295504461,573,573,573,573,4
20250312,131200,295502169,573,573,573,573,100
20250312,131100,295444869,573,573,573,573,500
20250312,131000,295158369,573,573,573,573,3379
20250312,130900,293222202,573,573,573,573,800
20250312,130800,292763802,573,573,573,573,3321
20250312,130700,290860869,574,574,574,574,0
20250312,130600,290860869,574,574,574,574,138
20250312,130500,290781657,573,573,574,573,10100
20250312,130400,284993857,573,573,573,573,2611
20250312,130300,283497754,573,573,573,573,2500
20250312,130200,282065254,573,573,573,573,5605
20250312,130100,278853589,573,573,573,573,1011
20250312,130000,278274286,573,573,573,573,10
20250312,125900,278268556,573,573,573,573,20
20250312,125800,278257096,573,573,573,573,1000
20250312,125700,277684096,572,573,573,572,4413
20250312,125600,275158537,571,571,571,571,0
20250312,125500,275158537,571,571,571,571,0
20250312,125400,275158537,571,571,571,571,0
20250312,125300,275158537,571,571,571,571,114
20250312,125200,275093443,571,571,571,571,0
20250312,125100,275093443,571,571,571,571,0
20250312,125000,275093443,571,574,574,571,5800
20250312,124900,271771505,574,575,575,574,184
20250312,124800,271665706,574,575,575,574,2830
20250312,124700,270038519,574,574,574,574,0
20250312,124600,270038519,574,574,574,574,0
20250312,124500,270038519,574,574,574,574,8
20250312,124400,270033927,576,575,576,575,1010
20250312,124300,269452945,575,575,575,575,20
20250312,124200,269441445,575,575,575,575,7
20250312,124100,269437420,575,575,575,575,500
20250312,124000,269149920,577,573,577,573,3100
20250312,123900,267368387,573,573,573,573,0
20250312,123800,267368387,573,573,573,573,234
20250312,123700,267234305,573,573,573,573,0
20250312,123600,267234305,573,573,573,573,766
20250312,123500,266795387,573,573,573,573,0
20250312,123400,266795387,573,573,573,573,128
20250312,123300,266722043,575,575,575,575,0
20250312,123200,266722043,575,575,575,575,0
20250312,123100,266722043,575,575,575,575,0
20250312,123000,266722043,575,575,575,575,146
20250312,122900,266638093,575,571,575,570,988
20250312,122800,266072745,571,571,571,571,0
20250312,122700,266072745,571,572,572,571,1544
20250312,122600,265190742,571,571,571,571,0
20250312,122500,265190742,571,571,571,571,0
20250312,122400,265190742,571,571,571,571,585
20250312,122300,264856707,571,571,571,571,0
20250312,122200,264856707,571,574,574,571,100
20250312,122100,264799571,575,575,575,575,0
20250312,122000,264799571,575,576,576,575,500
20250312,121900,264511771,576,576,576,576,1178
20250312,121800,263833243,575,574,575,574,1168
20250312,121700,263162207,573,573,573,573,0
20250312,121600,263162207,573,574,574,573,104
20250312,121500,263102515,570,570,570,570,0
20250312,121400,263102515,570,570,570,570,0
20250312,121300,263102515,570,570,570,570,3042
20250312,121200,261368575,570,570,570,570,6250
20250312,121100,257806075,570,570,570,570,31
20250312,121000,257788405,570,568,570,568,2684
20250312,120900,256261267,568,572,572,568,16658
20250312,120800,246761877,573,573,573,573,2
20250312,120700,246760731,573,574,574,573,20777
20250312,120600,234851608,574,574,574,574,1554
20250312,120500,233959612,574,574,574,574,0
20250312,120400,233959612,574,574,574,574,2958
20250312,120300,232261720,574,575,575,574,2042
20250312,120200,231089490,574,576,576,574,20766
20250312,120100,219162816,575,576,576,575,290
20250312,120000,218995856,575,575,575,575,0
20250312,115900,218995856,575,579,579,575,10011
20250312,115800,213229823,580,580,580,580,240
20250312,115700,213090623,580,580,580,580,0
20250312,115600,213090623,580,580,580,580,265
20250312,115500,212936923,580,580,580,580,100
20250312,115400,212878923,580,580,580,580,0
20250312,115300,212878923,580,580,580,580,1
20250312,115200,212878343,581,581,581,581,1187
20250312,115100,212188696,580,579,580,579,3413
20250312,115000,210209157,580,580,580,580,4
20250312,114900,210206837,577,578,578,577,485
20250312,114800,209926692,577,579,579,577,319
20250312,114700,209742475,580,580,580,580,0
20250312,114600,209742475,580,580,580,580,0
20250312,114500,209742475,580,580,580,580,101
20250312,114400,209683895,580,580,580,580,1
20250312,114300,209683315,580,580,580,580,1
20250312,114200,209682735,581,581,581,581,0
20250312,114100,209682735,581,581,581,581,0
20250312,114000,209682735,581,580,581,580,4
20250312,113900,209680412,581,581,581,581,171
20250312,113800,209581061,582,582,582,582,0
20250312,113700,209581061,582,582,582,582,180
20250312,113600,209476301,582,581,582,581,255
20250312,113500,209328077,576,576,576,576,0
20250312,113400,209328077,576,576,576,576,1429
20250312,113300,208504973,576,577,577,576,3403
20250312,113200,206544530,577,577,577,577,5440
20250312,113100,203405650,577,577,577,576,10844
20250312,113000,197148664,577,577,577,577,178
20250312,112900,197045958,577,577,577,577,1980
20250312,112800,195903498,583,583,583,583,18
20250312,112700,195893004,582,580,582,576,18277
20250312,112600,185336112,580,580,580,580,1
20250312,112500,185335532,586,586,586,586,0
20250312,112400,185335532,586,586,586,586,529
20250312,112300,185025538,585,585,585,585,0
20250312,112200,185025538,585,585,585,585,0
20250312,112100,185025538,585,584,585,584,828
20250312,112000,184541386,578,578,578,578,0
20250312,111900,184541386,578,579,579,578,4853
20250312,111800,181736179,579,584,584,579,2697
20250312,111700,180164616,585,585,585,585,1961
20250312,111600,179017431,585,579,585,576,6647
20250312,111500,175175850,579,580,580,577,7065
20250312,111400,171098828,579,580,580,579,5815
20250312,111300,167731705,580,581,581,580,3000
20250312,111200,165991696,581,581,581,581,1
20250312,111100,165991115,580,581,581,580,15000
20250312,111000,157290931,581,581,581,581,5508
20250312,110900,154090783,581,584,584,581,9343
20250312,110800,148660938,583,583,583,583,0
20250312,110700,148660938,583,583,583,583,0
20250312,110600,148660938,583,584,584,583,159
20250312,110500,148568161,584,585,585,584,6
20250312,110400,148564654,585,589,589,585,13
20250312,110300,148557028,590,590,590,590,0
20250312,110200,148557028,590,585,590,584,392
20250312,110100,148327963,592,591,592,586,19
20250312,110000,148316763,587,587,587,587,2
20250312,105900,148315589,591,591,591,591,0
20250312,105800,148315589,591,591,591,591,0
20250312,105700,148315589,591,591,591,591,0
20250312,105600,148315589,591,591,591,591,0
20250312,105500,148315589,591,591,591,591,0
20250312,105400,148315589,591,591,591,591,3
20250312,105300,148313816,592,590,592,586,1768
20250312,105200,147274929,590,590,590,590,520
20250312,105100,146968129,592,592,592,592,0
20250312,105000,146968129,592,592,592,592,0
20250312,104900,146968129,592,592,592,592,0
20250312,104800,146968129,592,592,592,592,9
20250312,104700,146962801,592,592,592,592,0
20250312,104600,146962801,592,592,592,592,0
20250312,104500,146962801,592,592,592,592,0
20250312,104400,146962801,592,592,592,592,0
20250312,104300,146962801,592,592,592,592,0
20250312,104200,146962801,592,592,592,592,1
20250312,104100,146962209,593,593,593,593,0
20250312,104000,146962209,593,593,593,593,1
20250312,103900,146961616,593,593,593,593,1
20250312,103800,146961023,586,588,593,586,780
20250312,103700,146502515,593,593,593,593,1
20250312,103600,146501922,593,593,593,593,0
20250312,103500,146501922,593,593,593,593,0
20250312,103400,146501922,593,593,593,593,0
20250312,103300,146501922,593,593,593,593,1
20250312,103200,146501329,589,589,589,589,0
20250312,103100,146501329,589,589,589,589,930
20250312,103000,145953559,589,589,589,589,10
20250312,102900,145947669,589,589,589,589,0
20250312,102800,145947669,589,590,590,588,64
20250312,102700,145909973,588,592,593,588,4
20250312,102600,145907611,590,590,590,590,852
20250312,102500,145404931,591,591,591,591,779
20250312,102400,144944542,590,590,590,590,30
20250312,102300,144926842,590,590,590,590,0
20250312,102200,144926842,590,589,590,589,4850
20250312,102100,142065343,590,589,590,589,3
20250312,102000,142063575,590,590,590,590,0
20250312,101900,142063575,590,589,590,589,8436
20250312,101800,137089213,588,588,588,588,0
20250312,101700,137089213,588,588,588,588,0
20250312,101600,137089213,588,588,588,588,0
20250312,101500,137089213,588,588,589,588,575
20250312,101400,136751063,589,589,589,589,0
20250312,101300,136751063,589,589,589,589,6
20250312,101200,136747529,582,586,586,582,1604
20250312,101100,135810138,588,588,588,588,1
20250312,101000,135809550,589,589,589,589,0
20250312,100900,135809550,589,589,589,589,0
20250312,100800,135809550,589,589,589,589,1
20250312,100700,135808961,585,585,585,585,2
20250312,100600,135807791,589,589,589,589,0
20250312,100500,135807791,589,589,589,589,0
20250312,100400,135807791,589,589,589,589,0
20250312,100300,135807791,589,589,589,589,2
20250312,100200,135806613,585,585,585,585,1715
20250312,100100,134803338,585,584,585,584,1795
20250312,100000,133753562,584,584,584,584,150
20250312,095900,133665962,584,585,585,584,11
20250312,095800,133659537,585,584,585,584,7
20250312,095700,133655448,585,584,585,584,149
20250312,095600,133568430,585,585,585,585,0
20250312,095500,133568430,585,585,585,585,1
20250312,095400,133567845,585,585,585,584,34
20250312,095300,133547980,588,588,588,584,875
20250312,095200,133033575,588,588,588,588,2571
20250312,095100,131521827,588,588,588,588,0
20250312,095000,131521827,588,586,590,583,160
20250312,094900,131427914,583,584,584,583,6421
20250312,094800,127684421,583,585,585,583,2662
20250312,094700,126131843,587,587,587,587,4
20250312,094600,126129495,587,587,587,587,0
20250312,094500,126129495,587,588,588,587,169
20250312,094400,126030284,587,587,587,587,20
20250312,094300,126018544,587,587,587,587,330
20250312,094200,125824834,589,589,589,589,0
20250312,094100,125824834,589,589,589,589,0
20250312,094000,125824834,589,589,589,589,0
20250312,093900,125824834,589,588,589,587,3146
20250312,093800,123976075,588,588,588,588,1
20250312,093700,123975487,587,587,587,587,2
20250312,093600,123974313,586,586,586,586,308
20250312,093500,123793825,586,586,586,586,192
20250312,093400,123681313,586,584,586,584,21
20250312,093300,123669047,584,585,585,584,38
20250312,093200,123646848,587,587,587,587,0
20250312,093100,123646848,587,586,587,586,500
20250312,093000,123353349,584,584,584,584,0
20250312,092900,123353349,584,584,584,584,1
20250312,092800,123352765,583,582,583,582,5167
20250312,092700,120345548,586,586,586,586,115
20250312,092600,120278158,586,585,586,585,109
20250312,092500,120214364,582,585,585,581,5673
20250312,092400,116912870,582,583,583,582,87
20250312,092300,116862230,581,585,585,581,3629
20250312,092200,114749663,585,586,586,585,445
20250312,092100,114489249,581,584,585,580,2941
20250312,092000,112770104,584,585,585,578,5746
20250312,091900,109438208,585,585,585,585,0
20250312,091800,109438208,585,583,585,580,9525
20250312,091700,103904987,588,586,588,586,2176
20250312,091600,102625502,581,588,588,580,2811
20250312,091500,100977718,588,592,592,588,1398
20250312,091400,100153637,595,590,595,590,1737
20250312,091300,99120566,590,590,590,590,531
20250312,091200,98807276,590,591,591,590,469
20250312,091100,98530559,591,591,591,591,2361
20250312,091000,97135208,590,591,591,590,3961
20250312,090900,94797446,591,594,596,591,3619
20250312,090800,92643654,595,589,595,587,452
20250312,090700,92378225,587,577,588,577,5567
20250312,090600,89141231,577,579,579,570,23923
20250312,090500,75454005,579,591,597,579,15571
20250312,090400,66325296,590,609,609,589,13096
20250312,090300,58415352,610,616,616,610,3778
20250312,090200,56108122,617,618,622,611,11272
20250312,090100,49200055,623,627,627,616,10718
20250312,090000,42525175,610,609,630,603,69277