KissMeData/225430/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205200,100922650,552,552,552,552,11510
20250314,205100,100922650,552,552,552,552,0
20250314,205000,100922650,552,552,552,552,0
20250314,204900,100922650,552,552,552,552,0
20250314,204800,100922650,552,552,552,552,0
20250314,204700,100922650,552,552,552,552,0
20250314,204600,100922650,552,552,552,552,0
20250314,204500,100922650,552,552,552,552,0
20250314,204400,100922650,552,552,552,552,0
20250314,204300,100922650,552,552,552,552,0
20250314,204200,100922650,552,552,552,552,0
20250314,204100,100922650,552,552,552,552,0
20250314,204000,100922650,552,552,552,552,0
20250314,203900,100922650,552,552,552,552,0
20250314,203800,100922650,552,552,552,552,0
20250314,203700,100922650,552,552,552,552,0
20250314,203600,100922650,552,552,552,552,0
20250314,203500,100922650,552,552,552,552,0
20250314,203400,100922650,552,552,552,552,0
20250314,203300,100922650,552,552,552,552,0
20250314,203200,100922650,552,552,552,552,0
20250314,203100,100922650,552,552,552,552,0
20250314,203000,100922650,552,552,552,552,0
20250314,202900,100922650,552,552,552,552,0
20250314,202800,100922650,552,552,552,552,0
20250314,202700,100922650,552,552,552,552,0
20250314,202600,100922650,552,552,552,552,0
20250314,202500,100922650,552,552,552,552,0
20250314,202400,100922650,552,552,552,552,0
20250314,202300,100922650,552,552,552,552,0
20250314,202200,100922650,552,552,552,552,11510
20250314,202100,100922650,552,552,552,552,0
20250314,202000,100922650,552,552,552,552,0
20250314,201900,100922650,552,552,552,552,0
20250314,201800,100922650,552,552,552,552,0
20250314,201700,100922650,552,552,552,552,0
20250314,201600,100922650,552,552,552,552,0
20250314,201500,100922650,552,552,552,552,0
20250314,201400,100922650,552,552,552,552,0
20250314,201300,100922650,552,552,552,552,0
20250314,201200,100922650,552,552,552,552,0
20250314,201100,100922650,552,552,552,552,0
20250314,201000,100922650,552,552,552,552,0
20250314,200900,100922650,552,552,552,552,0
20250314,200800,100922650,552,552,552,552,0
20250314,200700,100922650,552,552,552,552,0
20250314,200600,100922650,552,552,552,552,0
20250314,200500,100922650,552,552,552,552,0
20250314,200400,100922650,552,552,552,552,0
20250314,200300,100922650,552,552,552,552,0
20250314,200200,100922650,552,552,552,552,0
20250314,200100,100922650,552,552,552,552,0
20250314,200000,100922650,552,552,552,552,0
20250314,195900,100922650,552,552,552,552,0
20250314,195800,100922650,552,552,552,552,0
20250314,195700,100922650,552,552,552,552,0
20250314,195600,100922650,552,552,552,552,0
20250314,195500,100922650,552,552,552,552,0
20250314,195400,100922650,552,552,552,552,0
20250314,195300,100922650,552,552,552,552,0
20250314,195200,100922650,552,552,552,552,11510
20250314,195100,100922650,552,552,552,552,0
20250314,195000,100922650,552,552,552,552,0
20250314,194900,100922650,552,552,552,552,0
20250314,194800,100922650,552,552,552,552,0
20250314,194700,100922650,552,552,552,552,0
20250314,194600,100922650,552,552,552,552,0
20250314,194500,100922650,552,552,552,552,0
20250314,194400,100922650,552,552,552,552,0
20250314,194300,100922650,552,552,552,552,0
20250314,194200,100922650,552,552,552,552,0
20250314,194100,100922650,552,552,552,552,0
20250314,194000,100922650,552,552,552,552,0
20250314,193900,100922650,552,552,552,552,0
20250314,193800,100922650,552,552,552,552,0
20250314,193700,100922650,552,552,552,552,0
20250314,193600,100922650,552,552,552,552,0
20250314,193500,100922650,552,552,552,552,0
20250314,193400,100922650,552,552,552,552,0
20250314,193300,100922650,552,552,552,552,0
20250314,193200,100922650,552,552,552,552,0
20250314,193100,100922650,552,552,552,552,0
20250314,193000,100922650,552,552,552,552,0
20250314,192900,100922650,552,552,552,552,0
20250314,192800,100922650,552,552,552,552,0
20250314,192700,100922650,552,552,552,552,0
20250314,192600,100922650,552,552,552,552,0
20250314,192500,100922650,552,552,552,552,0
20250314,192400,100922650,552,552,552,552,0
20250314,192300,100922650,552,552,552,552,0
20250314,192200,100922650,552,552,552,552,11510
20250314,192100,100922650,552,552,552,552,0
20250314,192000,100922650,552,552,552,552,0
20250314,191900,100922650,552,552,552,552,0
20250314,191800,100922650,552,552,552,552,0
20250314,191700,100922650,552,552,552,552,0
20250314,191600,100922650,552,552,552,552,0
20250314,191500,100922650,552,552,552,552,0
20250314,191400,100922650,552,552,552,552,0
20250314,191300,100922650,552,552,552,552,0
20250314,191200,100922650,552,552,552,552,0
20250314,191100,100922650,552,552,552,552,0
20250314,191000,100922650,552,552,552,552,0
20250314,190900,100922650,552,552,552,552,0
20250314,190800,100922650,552,552,552,552,0
20250314,190700,100922650,552,552,552,552,0
20250314,190600,100922650,552,552,552,552,0
20250314,190500,100922650,552,552,552,552,0
20250314,190400,100922650,552,552,552,552,0
20250314,190300,100922650,552,552,552,552,0
20250314,190200,100922650,552,552,552,552,0
20250314,190100,100922650,552,552,552,552,0
20250314,190000,100922650,552,552,552,552,0
20250314,185900,100922650,552,552,552,552,0
20250314,185800,100922650,552,552,552,552,0
20250314,185700,100922650,552,552,552,552,0
20250314,185600,100922650,552,552,552,552,0
20250314,185500,100922650,552,552,552,552,0
20250314,185400,100922650,552,552,552,552,0
20250314,185300,100922650,552,552,552,552,0
20250314,185200,100922650,552,552,552,552,11510
20250314,185100,100922650,552,552,552,552,0
20250314,185000,100922650,552,552,552,552,0
20250314,184900,100922650,552,552,552,552,0
20250314,184800,100922650,552,552,552,552,0
20250314,184700,100922650,552,552,552,552,0
20250314,184600,100922650,552,552,552,552,0
20250314,184500,100922650,552,552,552,552,0
20250314,184400,100922650,552,552,552,552,0
20250314,184300,100922650,552,552,552,552,0
20250314,184200,100922650,552,552,552,552,0
20250314,184100,100922650,552,552,552,552,0
20250314,184000,100922650,552,552,552,552,0
20250314,183900,100922650,552,552,552,552,0
20250314,183800,100922650,552,552,552,552,0
20250314,183700,100922650,552,552,552,552,0
20250314,183600,100922650,552,552,552,552,0
20250314,183500,100922650,552,552,552,552,0
20250314,183400,100922650,552,552,552,552,0
20250314,183300,100922650,552,552,552,552,0
20250314,183200,100922650,552,552,552,552,0
20250314,183100,100922650,552,552,552,552,0
20250314,183000,100922650,552,552,552,552,0
20250314,182900,100922650,552,552,552,552,0
20250314,182800,100922650,552,552,552,552,0
20250314,182700,100922650,552,552,552,552,0
20250314,182600,100922650,552,552,552,552,0
20250314,182500,100922650,552,552,552,552,0
20250314,182400,100922650,552,552,552,552,0
20250314,182300,100922650,552,552,552,552,0
20250314,182200,100922650,552,552,552,552,11510
20250314,182100,100922650,552,552,552,552,0
20250314,182000,100922650,552,552,552,552,0
20250314,181900,100922650,552,552,552,552,0
20250314,181800,100922650,552,552,552,552,0
20250314,181700,100922650,552,552,552,552,0
20250314,181600,100922650,552,552,552,552,0
20250314,181500,100922650,552,552,552,552,0
20250314,181400,100922650,552,552,552,552,0
20250314,181300,100922650,552,552,552,552,0
20250314,181200,100922650,552,552,552,552,0
20250314,181100,100922650,552,552,552,552,0
20250314,181000,100922650,552,552,552,552,0
20250314,180900,100922650,552,552,552,552,0
20250314,180800,100922650,552,552,552,552,0
20250314,180700,100922650,552,552,552,552,0
20250314,180600,100922650,552,552,552,552,0
20250314,180500,100922650,552,552,552,552,0
20250314,180400,100922650,552,552,552,552,0
20250314,180300,100922650,552,552,552,552,0
20250314,180200,100922650,552,552,552,552,0
20250314,180100,100922650,552,552,552,552,0
20250314,180000,100922650,552,552,552,552,0
20250314,175900,100922650,552,552,552,552,0
20250314,175800,100922650,552,552,552,552,0
20250314,175700,100922650,552,552,552,552,0
20250314,175600,100922650,552,552,552,552,0
20250314,175500,100922650,552,552,552,552,0
20250314,175400,100922650,552,552,552,552,0
20250314,175300,100922650,552,552,552,552,0
20250314,175200,100922650,552,552,552,552,11510
20250314,175100,100922650,552,552,552,552,0
20250314,175000,100922650,552,552,552,552,0
20250314,174900,100922650,552,552,552,552,0
20250314,174800,100922650,552,552,552,552,0
20250314,174700,100922650,552,552,552,552,0
20250314,174600,100922650,552,552,552,552,0
20250314,174500,100922650,552,552,552,552,0
20250314,174400,100922650,552,552,552,552,0
20250314,174300,100922650,552,552,552,552,0
20250314,174200,100922650,552,552,552,552,0
20250314,174100,100922650,552,552,552,552,0
20250314,174000,100922650,552,552,552,552,0
20250314,173900,100922650,552,552,552,552,0
20250314,173800,100922650,552,552,552,552,0
20250314,173700,100922650,552,552,552,552,0
20250314,173600,100922650,552,552,552,552,0
20250314,173500,100922650,552,552,552,552,0
20250314,173400,100922650,552,552,552,552,0
20250314,173300,100922650,552,552,552,552,0
20250314,173200,100922650,552,552,552,552,0
20250314,173100,100922650,552,552,552,552,0
20250314,173000,100922650,552,552,552,552,0
20250314,172900,100922650,552,552,552,552,0
20250314,172800,100922650,552,552,552,552,0
20250314,172700,100922650,552,552,552,552,0
20250314,172600,100922650,552,552,552,552,0
20250314,172500,100922650,552,552,552,552,0
20250314,172400,100922650,552,552,552,552,0
20250314,172300,100922650,552,552,552,552,0
20250314,172200,100922650,552,552,552,552,11510
20250314,172100,100922650,552,552,552,552,0
20250314,172000,100922650,552,552,552,552,0
20250314,171900,100922650,552,552,552,552,0
20250314,171800,100922650,552,552,552,552,0
20250314,171700,100922650,552,552,552,552,0
20250314,171600,100922650,552,552,552,552,0
20250314,171500,100922650,552,552,552,552,0
20250314,171400,100922650,552,552,552,552,0
20250314,171300,100922650,552,552,552,552,0
20250314,171200,100922650,552,552,552,552,0
20250314,171100,100922650,552,552,552,552,0
20250314,171000,100922650,552,552,552,552,0
20250314,170900,100922650,552,552,552,552,0
20250314,170800,100922650,552,552,552,552,0
20250314,170700,100922650,552,552,552,552,0
20250314,170600,100922650,552,552,552,552,0
20250314,170500,100922650,552,552,552,552,0
20250314,170400,100922650,552,552,552,552,0
20250314,170300,100922650,552,552,552,552,0
20250314,170200,100922650,552,552,552,552,0
20250314,170100,100922650,552,552,552,552,0
20250314,170000,100922650,552,552,552,552,0
20250314,165900,100922650,552,552,552,552,0
20250314,165800,100922650,552,552,552,552,0
20250314,165700,100922650,552,552,552,552,0
20250314,165600,100922650,552,552,552,552,0
20250314,165500,100922650,552,552,552,552,0
20250314,165400,100922650,552,552,552,552,0
20250314,165300,100922650,552,552,552,552,0
20250314,165200,100922650,552,552,552,552,11510
20250314,165100,100922650,552,552,552,552,0
20250314,165000,100922650,552,552,552,552,0
20250314,164900,100922650,552,552,552,552,0
20250314,164800,100922650,552,552,552,552,0
20250314,164700,100922650,552,552,552,552,0
20250314,164600,100922650,552,552,552,552,0
20250314,164500,100922650,552,552,552,552,0
20250314,164400,100922650,552,552,552,552,0
20250314,164300,100922650,552,552,552,552,0
20250314,164200,100922650,552,552,552,552,0
20250314,164100,100922650,552,552,552,552,0
20250314,164000,100922650,552,552,552,552,0
20250314,163900,100922650,552,552,552,552,0
20250314,163800,100922650,552,552,552,552,0
20250314,163700,100922650,552,552,552,552,0
20250314,163600,100922650,552,552,552,552,0
20250314,163500,100922650,552,552,552,552,0
20250314,163400,100922650,552,552,552,552,0
20250314,163300,100922650,552,552,552,552,0
20250314,163200,100922650,552,552,552,552,0
20250314,163100,100922650,552,552,552,552,0
20250314,163000,100922650,552,552,552,552,0
20250314,162900,100922650,552,552,552,552,0
20250314,162800,100922650,552,552,552,552,0
20250314,162700,100922650,552,552,552,552,0
20250314,162600,100922650,552,552,552,552,0
20250314,162500,100922650,552,552,552,552,0
20250314,162400,100922650,552,552,552,552,0
20250314,162300,100922650,552,552,552,552,0
20250314,162200,100922650,552,552,552,552,11510
20250314,162100,100922650,552,552,552,552,0
20250314,162000,100922650,552,552,552,552,0
20250314,161900,100922650,552,552,552,552,0
20250314,161800,100922650,552,552,552,552,0
20250314,161700,100922650,552,552,552,552,0
20250314,161600,100922650,552,552,552,552,0
20250314,161500,100922650,552,552,552,552,0
20250314,161400,100922650,552,552,552,552,0
20250314,161300,100922650,552,552,552,552,0
20250314,161200,100922650,552,552,552,552,0
20250314,161100,100922650,552,552,552,552,0
20250314,161000,100922650,552,552,552,552,0
20250314,160900,100922650,552,552,552,552,0
20250314,160800,100922650,552,552,552,552,0
20250314,160700,100922650,552,552,552,552,0
20250314,160600,100922650,552,552,552,552,0
20250314,160500,100922650,552,552,552,552,0
20250314,160400,100922650,552,552,552,552,0
20250314,160300,100922650,552,552,552,552,0
20250314,160200,100922650,552,552,552,552,0
20250314,160100,100922650,552,552,552,552,0
20250314,160000,100922650,552,552,552,552,0
20250314,155900,100922650,552,552,552,552,0
20250314,155800,100922650,552,552,552,552,0
20250314,155700,100922650,552,552,552,552,0
20250314,155600,100922650,552,552,552,552,0
20250314,155500,100922650,552,552,552,552,0
20250314,155400,100922650,552,552,552,552,0
20250314,155300,100922650,552,552,552,552,0
20250314,155200,100922650,552,552,552,552,11510
20250314,155100,100922650,552,552,552,552,0
20250314,155000,100922650,552,552,552,552,0
20250314,154900,100922650,552,552,552,552,0
20250314,154800,100922650,552,552,552,552,0
20250314,154700,100922650,552,552,552,552,0
20250314,154600,100922650,552,552,552,552,0
20250314,154500,100922650,552,552,552,552,0
20250314,154400,100922650,552,552,552,552,0
20250314,154300,100922650,552,552,552,552,0
20250314,154200,100922650,552,552,552,552,0
20250314,154100,100922650,552,552,552,552,0
20250314,154000,100922650,552,552,552,552,0
20250314,153900,100922650,552,552,552,552,0
20250314,153800,100922650,552,552,552,552,0
20250314,153700,100922650,552,552,552,552,0
20250314,153600,100922650,552,552,552,552,0
20250314,153500,100922650,552,552,552,552,0
20250314,153400,100922650,552,552,552,552,0
20250314,153300,100922650,552,552,552,552,0
20250314,153200,100922650,552,552,552,552,0
20250314,153100,100922650,552,552,552,552,0
20250314,153000,100922650,552,552,552,552,11510
20250314,152900,94569130,559,559,559,559,0
20250314,152800,94569130,559,559,559,559,0
20250314,152700,94569130,559,559,559,559,0
20250314,152600,94569130,559,559,559,559,0
20250314,152500,94569130,559,559,559,559,0
20250314,152400,94569130,559,559,559,559,0
20250314,152300,94569130,559,559,559,559,0
20250314,152200,94569130,559,559,559,559,0
20250314,152100,94569130,559,559,559,559,0
20250314,152000,94569130,559,559,559,559,0
20250314,151900,94569130,559,556,559,555,2069
20250314,151800,93412832,558,557,558,557,1928
20250314,151700,92337624,557,557,557,557,811
20250314,151600,91885897,556,556,556,555,341
20250314,151500,91696528,556,556,556,556,0
20250314,151400,91696528,556,556,556,556,0
20250314,151300,91696528,556,556,556,556,0
20250314,151200,91696528,556,556,556,556,0
20250314,151100,91696528,556,556,556,556,0
20250314,151000,91696528,556,556,556,556,0
20250314,150900,91696528,556,556,556,556,2
20250314,150800,91695416,553,553,553,553,0
20250314,150700,91695416,553,553,553,553,0
20250314,150600,91695416,553,553,553,553,0
20250314,150500,91695416,553,553,553,553,0
20250314,150400,91695416,553,553,553,553,0
20250314,150300,91695416,553,553,553,553,0
20250314,150200,91695416,553,553,553,553,0
20250314,150100,91695416,553,553,553,553,100
20250314,150000,91640116,552,552,552,552,0
20250314,145900,91640116,552,552,552,552,0
20250314,145800,91640116,552,560,560,552,7570
20250314,145700,87457130,560,560,560,560,0
20250314,145600,87457130,560,560,560,560,0
20250314,145500,87457130,560,559,560,559,2
20250314,145400,87456011,554,560,561,554,1879
20250314,145300,86403089,561,561,561,561,0
20250314,145200,86403089,561,561,561,561,76
20250314,145100,86360453,561,560,561,560,2101
20250314,145000,85183351,561,561,561,561,3654
20250314,144900,83133457,560,558,560,554,3473
20250314,144800,81192704,557,557,557,557,0
20250314,144700,81192704,557,557,557,557,224
20250314,144600,81067936,556,556,556,556,1109
20250314,144500,80451332,555,555,555,555,0
20250314,144400,80451332,555,555,555,555,1001
20250314,144300,79895777,555,555,555,555,0
20250314,144200,79895777,555,555,555,555,1000
20250314,144100,79340777,554,554,554,554,310
20250314,144000,79169037,554,554,554,554,200
20250314,143900,79058237,554,554,554,551,25
20250314,143800,79044432,554,554,554,554,0
20250314,143700,79044432,554,554,554,554,0
20250314,143600,79044432,554,554,554,554,1
20250314,143500,79043878,554,554,554,554,0
20250314,143400,79043878,554,554,554,554,0
20250314,143300,79043878,554,554,554,554,0
20250314,143200,79043878,554,554,554,554,0
20250314,143100,79043878,554,554,554,554,16
20250314,143000,79035014,554,554,554,554,1
20250314,142900,79034460,552,552,552,552,0
20250314,142800,79034460,552,554,554,552,410
20250314,142700,78807340,552,552,552,552,0
20250314,142600,78807340,552,552,552,552,0
20250314,142500,78807340,552,552,552,552,0
20250314,142400,78807340,552,552,552,552,0
20250314,142300,78807340,552,552,552,552,0
20250314,142200,78807340,552,552,552,552,0
20250314,142100,78807340,552,552,552,552,0
20250314,142000,78807340,552,554,554,552,2
20250314,141900,78806234,551,551,551,551,186
20250314,141800,78703748,551,551,551,551,0
20250314,141700,78703748,551,551,551,551,0
20250314,141600,78703748,551,551,551,551,0
20250314,141500,78703748,551,551,551,551,0
20250314,141400,78703748,551,551,551,551,0
20250314,141300,78703748,551,551,551,551,0
20250314,141200,78703748,551,550,551,550,168
20250314,141100,78611347,551,551,551,551,0
20250314,141000,78611347,551,551,551,551,0
20250314,140900,78611347,551,551,551,551,0
20250314,140800,78611347,551,551,551,551,0
20250314,140700,78611347,551,551,551,551,91
20250314,140600,78561206,551,551,551,551,0
20250314,140500,78561206,551,551,551,551,121
20250314,140400,78494535,551,551,551,551,361
20250314,140300,78295624,555,555,555,555,0
20250314,140200,78295624,555,555,555,555,3
20250314,140100,78293959,551,551,551,551,0
20250314,140000,78293959,551,551,551,551,0
20250314,135900,78293959,551,555,555,551,166
20250314,135800,78202489,555,555,555,555,0
20250314,135700,78202489,555,555,555,555,0
20250314,135600,78202489,555,555,555,555,0
20250314,135500,78202489,555,555,555,555,0
20250314,135400,78202489,555,555,555,555,0
20250314,135300,78202489,555,555,555,555,0
20250314,135200,78202489,555,555,555,555,0
20250314,135100,78202489,555,555,555,555,0
20250314,135000,78202489,555,555,555,555,0
20250314,134900,78202489,555,555,555,555,3
20250314,134800,78200824,555,555,555,555,1
20250314,134700,78200269,550,551,551,550,3864
20250314,134600,76075039,551,551,551,551,0
20250314,134500,76075039,551,551,551,551,0
20250314,134400,76075039,551,551,551,551,0
20250314,134300,76075039,551,551,551,551,0
20250314,134200,76075039,551,551,551,551,0
20250314,134100,76075039,551,551,551,551,0
20250314,134000,76075039,551,551,551,551,0
20250314,133900,76075039,551,551,551,551,0
20250314,133800,76075039,551,551,551,550,874
20250314,133700,75593576,550,550,550,550,0
20250314,133600,75593576,550,550,550,550,0
20250314,133500,75593576,550,550,550,550,0
20250314,133400,75593576,550,550,550,550,0
20250314,133300,75593576,550,550,550,550,0
20250314,133200,75593576,550,550,550,550,0
20250314,133100,75593576,550,550,550,550,0
20250314,133000,75593576,550,550,550,550,0
20250314,132900,75593576,550,550,550,550,170
20250314,132800,75500076,550,550,550,550,1200
20250314,132700,74840076,550,550,550,550,0
20250314,132600,74840076,550,550,550,550,200
20250314,132500,74730076,550,550,550,550,0
20250314,132400,74730076,550,550,550,550,700
20250314,132300,74345076,550,550,550,550,0
20250314,132200,74345076,550,550,550,550,0
20250314,132100,74345076,550,550,550,550,0
20250314,132000,74345076,550,550,550,550,4663
20250314,131900,71780426,550,550,550,550,0
20250314,131800,71780426,550,550,550,550,0
20250314,131700,71780426,550,556,556,550,1039
20250314,131600,71208825,557,556,557,556,29
20250314,131500,71192697,555,555,555,555,2000
20250314,131400,70082697,551,551,551,551,1
20250314,131300,70082146,555,556,556,555,110
20250314,131200,70020996,556,556,556,556,0
20250314,131100,70020996,556,556,556,556,2
20250314,131000,70019884,556,556,556,556,0
20250314,130900,70019884,556,556,556,556,30
20250314,130800,70003204,556,556,556,556,51
20250314,130700,69974848,556,556,556,556,26
20250314,130600,69960392,556,556,556,556,22
20250314,130500,69948160,556,553,556,553,4
20250314,130400,69945942,548,557,557,548,5110
20250314,130300,67128609,560,560,560,560,0
20250314,130200,67128609,560,560,560,560,1
20250314,130100,67128049,559,559,559,559,2
20250314,130000,67126931,557,557,557,557,0
20250314,125900,67126931,557,557,557,557,0
20250314,125800,67126931,557,557,557,557,0
20250314,125700,67126931,557,557,557,557,0
20250314,125600,67126931,557,557,557,557,0
20250314,125500,67126931,557,557,557,557,0
20250314,125400,67126931,557,557,557,557,0
20250314,125300,67126931,557,556,557,556,30
20250314,125200,67110232,559,559,559,559,0
20250314,125100,67110232,559,558,559,558,117
20250314,125000,67044858,558,558,558,558,0
20250314,124900,67044858,558,558,558,558,1029
20250314,124800,66470676,558,558,558,558,0
20250314,124700,66470676,558,558,558,558,4
20250314,124600,66468444,553,553,553,553,0
20250314,124500,66468444,553,553,553,553,0
20250314,124400,66468444,553,553,553,553,0
20250314,124300,66468444,553,553,553,553,514
20250314,124200,66184202,553,553,553,553,300
20250314,124100,66018302,553,558,558,553,451
20250314,124000,65767999,558,558,558,558,8
20250314,123900,65763535,553,554,554,553,3
20250314,123800,65761875,555,556,556,555,224
20250314,123700,65637554,556,556,556,556,0
20250314,123600,65637554,556,556,556,556,0
20250314,123500,65637554,556,556,556,556,0
20250314,123400,65637554,556,556,556,556,9
20250314,123300,65632550,555,556,556,555,800
20250314,123200,65188540,556,556,556,556,0
20250314,123100,65188540,556,556,556,556,278
20250314,123000,65033972,556,556,556,556,1
20250314,122900,65033416,557,557,557,557,0
20250314,122800,65033416,557,557,557,556,587
20250314,122700,64706852,557,558,558,557,200
20250314,122600,64595447,558,558,558,558,0
20250314,122500,64595447,558,558,558,558,0
20250314,122400,64595447,558,558,558,558,0
20250314,122300,64595447,558,558,558,558,0
20250314,122200,64595447,558,558,558,558,0
20250314,122100,64595447,558,558,558,558,0
20250314,122000,64595447,558,558,558,558,225
20250314,121900,64469897,559,559,559,559,155
20250314,121800,64383252,562,562,562,562,0
20250314,121700,64383252,562,562,562,562,92
20250314,121600,64331548,562,562,562,562,0
20250314,121500,64331548,562,562,562,562,0
20250314,121400,64331548,562,562,562,562,1
20250314,121300,64330986,562,562,562,562,0
20250314,121200,64330986,562,562,562,562,0
20250314,121100,64330986,562,562,562,562,0
20250314,121000,64330986,562,562,562,562,0
20250314,120900,64330986,562,562,562,562,0
20250314,120800,64330986,562,562,562,562,0
20250314,120700,64330986,562,562,562,562,255
20250314,120600,64187676,560,560,560,560,565
20250314,120500,63871276,559,560,560,559,235
20250314,120400,63739716,563,563,563,563,0
20250314,120300,63739716,563,563,563,563,0
20250314,120200,63739716,563,563,563,563,0
20250314,120100,63739716,563,563,563,563,1
20250314,120000,63739153,563,563,563,563,0
20250314,115900,63739153,563,563,563,563,0
20250314,115800,63739153,563,563,563,563,0
20250314,115700,63739153,563,563,563,563,0
20250314,115600,63739153,563,563,563,563,0
20250314,115500,63739153,563,563,563,563,0
20250314,115400,63739153,563,563,563,563,0
20250314,115300,63739153,563,563,563,563,0
20250314,115200,63739153,563,563,563,563,1
20250314,115100,63738590,559,563,563,559,1975
20250314,115000,62634561,559,559,559,559,0
20250314,114900,62634561,559,559,559,559,0
20250314,114800,62634561,559,559,559,559,2
20250314,114700,62633443,560,560,560,560,75
20250314,114600,62591443,564,564,564,564,100
20250314,114500,62535043,564,564,564,564,108
20250314,114400,62474131,564,564,564,564,41
20250314,114300,62451007,564,561,564,561,1796
20250314,114200,61442214,560,560,560,560,0
20250314,114100,61442214,560,560,560,560,0
20250314,114000,61442214,560,560,560,560,0
20250314,113900,61442214,560,560,560,560,0
20250314,113800,61442214,560,560,560,560,7
20250314,113700,61438294,560,560,560,560,0
20250314,113600,61438294,560,562,562,560,339
20250314,113500,61247799,562,562,562,562,0
20250314,113400,61247799,562,562,562,562,0
20250314,113300,61247799,562,562,562,562,578
20250314,113200,60922963,562,562,562,562,0
20250314,113100,60922963,562,562,562,562,0
20250314,113000,60922963,562,562,562,562,0
20250314,112900,60922963,562,562,562,562,0
20250314,112800,60922963,562,562,562,562,15
20250314,112700,60914533,562,562,562,562,72
20250314,112600,60874069,562,562,562,562,0
20250314,112500,60874069,562,562,562,562,0
20250314,112400,60874069,562,562,562,562,1122
20250314,112300,60243505,561,561,561,561,0
20250314,112200,60243505,561,561,561,561,0
20250314,112100,60243505,561,561,561,561,0
20250314,112000,60243505,561,561,561,561,0
20250314,111900,60243505,561,561,561,561,0
20250314,111800,60243505,561,561,561,561,12
20250314,111700,60236773,560,560,560,560,0
20250314,111600,60236773,560,560,560,560,19
20250314,111500,60226133,563,563,563,563,0
20250314,111400,60226133,563,563,563,563,0
20250314,111300,60226133,563,563,563,563,0
20250314,111200,60226133,563,563,563,563,1
20250314,111100,60225570,561,561,561,561,0
20250314,111000,60225570,561,561,561,561,0
20250314,110900,60225570,561,561,561,561,2
20250314,110800,60224448,559,559,559,559,381
20250314,110700,60011469,562,562,562,562,760
20250314,110600,59584349,562,562,562,562,5
20250314,110500,59581539,561,561,561,561,0
20250314,110400,59581539,561,561,561,561,0
20250314,110300,59581539,561,561,561,561,1
20250314,110200,59580978,561,559,561,559,330
20250314,110100,59396424,559,559,559,559,0
20250314,110000,59396424,559,555,559,555,188
20250314,105900,59292080,555,555,555,555,200
20250314,105800,59181080,555,555,555,555,0
20250314,105700,59181080,555,555,555,555,21
20250314,105600,59169425,555,555,555,555,0
20250314,105500,59169425,555,555,555,555,349
20250314,105400,58975730,558,558,558,558,0
20250314,105300,58975730,558,558,558,558,0
20250314,105200,58975730,558,558,558,558,4
20250314,105100,58973498,558,558,558,558,1
20250314,105000,58972940,559,559,559,559,0
20250314,104900,58972940,559,559,559,559,0
20250314,104800,58972940,559,559,559,559,2
20250314,104700,58971822,559,559,559,559,1
20250314,104600,58971263,558,558,558,558,10
20250314,104500,58965683,558,555,558,555,6000
20250314,104400,55634478,555,555,555,555,0
20250314,104300,55634478,555,555,555,555,0
20250314,104200,55634478,555,555,555,555,0
20250314,104100,55634478,555,553,555,550,1006
20250314,104000,55081114,555,555,555,555,0
20250314,103900,55081114,555,555,555,555,54
20250314,103800,55051144,555,554,555,554,1000
20250314,103700,54496149,554,554,554,554,1
20250314,103600,54495595,554,553,554,553,2
20250314,103500,54494488,550,550,550,550,0
20250314,103400,54494488,550,550,550,550,0
20250314,103300,54494488,550,550,550,550,0
20250314,103200,54494488,550,550,550,550,0
20250314,103100,54494488,550,550,550,550,0
20250314,103000,54494488,550,555,555,548,1201
20250314,102900,53835461,551,551,551,551,0
20250314,102800,53835461,551,551,551,551,1454
20250314,102700,53034307,555,555,555,555,0
20250314,102600,53034307,555,555,555,555,0
20250314,102500,53034307,555,555,555,555,0
20250314,102400,53034307,555,555,555,555,5
20250314,102300,53031532,551,551,551,551,0
20250314,102200,53031532,551,551,551,551,0
20250314,102100,53031532,551,551,551,551,0
20250314,102000,53031532,551,551,551,551,88
20250314,101900,52983044,551,551,551,551,0
20250314,101800,52983044,551,551,551,551,1627
20250314,101700,52086567,551,551,551,551,0
20250314,101600,52086567,551,551,551,551,1002
20250314,101500,51534465,551,551,551,551,0
20250314,101400,51534465,551,551,551,551,45
20250314,101300,51509670,551,551,551,551,326
20250314,101200,51330044,551,552,552,551,50
20250314,101100,51302464,552,553,554,552,147
20250314,101000,51221315,552,552,552,552,10
20250314,100900,51215795,552,552,552,552,0
20250314,100800,51215795,552,552,552,552,0
20250314,100700,51215795,552,552,552,552,0
20250314,100600,51215795,552,552,552,552,70
20250314,100500,51177155,554,554,554,554,0
20250314,100400,51177155,554,554,554,554,0
20250314,100300,51177155,554,554,554,554,0
20250314,100200,51177155,554,552,554,552,747
20250314,100100,50763811,551,551,551,551,0
20250314,100000,50763811,551,552,552,551,503
20250314,095900,50486655,551,551,551,551,3
20250314,095800,50485002,551,551,551,551,1
20250314,095700,50484451,554,549,554,549,8820
20250314,095600,45626254,545,545,545,545,1001
20250314,095500,45080709,545,549,549,545,15864
20250314,095400,36423133,550,550,550,550,6749
20250314,095300,32711183,550,553,553,550,6528
20250314,095200,29118429,556,554,556,552,5948
20250314,095100,25835126,555,555,555,555,91
20250314,095000,25784621,556,559,559,556,4
20250314,094900,25782391,562,562,562,562,10
20250314,094800,25776771,562,562,562,562,1
20250314,094700,25776209,561,561,561,561,1
20250314,094600,25775648,563,563,563,563,0
20250314,094500,25775648,563,563,563,560,9
20250314,094400,25770584,562,558,562,558,15
20250314,094300,25762164,553,553,553,553,3
20250314,094200,25760505,555,555,555,555,0
20250314,094100,25760505,555,555,555,555,0
20250314,094000,25760505,555,555,555,555,7380
20250314,093900,21664605,555,555,555,555,0
20250314,093800,21664605,555,555,555,555,0
20250314,093700,21664605,555,555,555,555,1000
20250314,093600,21109605,555,555,555,554,112
20250314,093500,21047453,555,555,555,555,520
20250314,093400,20758853,555,555,555,555,3
20250314,093300,20757188,556,556,556,556,0
20250314,093200,20757188,556,560,560,556,127
20250314,093100,20686520,560,560,560,560,29
20250314,093000,20670280,560,558,560,558,27
20250314,092900,20655180,557,560,560,557,18
20250314,092800,20645143,561,561,561,561,0
20250314,092700,20645143,561,565,565,561,174
20250314,092600,20546888,565,559,566,559,275
20250314,092500,20391639,558,556,558,556,201
20250314,092400,20279880,556,555,556,555,16
20250314,092300,20270985,554,551,554,546,1521
20250314,092200,19437453,556,553,556,552,8913
20250314,092100,14517378,558,551,558,548,1735
20250314,092000,13564441,551,559,559,551,2756
20250314,091900,12034830,561,561,561,561,4
20250314,091800,12032586,560,562,562,560,60
20250314,091700,11998925,563,566,566,563,1576
20250314,091600,11111634,566,566,566,563,4014
20250314,091500,8851703,566,563,566,563,1258
20250314,091400,8142146,563,562,563,562,5
20250314,091300,8139334,561,560,561,560,1144
20250314,091200,7497594,560,560,560,560,501
20250314,091100,7217034,560,560,560,560,9
20250314,091000,7211994,560,560,560,560,86
20250314,090900,7163834,558,560,560,558,3260
20250314,090800,5341342,560,560,561,560,1004
20250314,090700,4778981,561,561,561,561,285
20250314,090600,4619096,561,561,561,561,2300
20250314,090500,3328796,564,565,565,564,454
20250314,090400,3072640,565,565,565,565,10
20250314,090300,3066990,565,562,565,562,145
20250314,090200,2985180,560,563,563,559,177
20250314,090100,2886150,570,570,570,564,2758
20250314,090000,1317270,570,570,570,570,2311