KissMeData/060310/min/candle-20250311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194400,532203624,1825,1825,1825,1825,8610
20250311,194300,532203624,1825,1825,1825,1825,0
20250311,194200,532203624,1825,1825,1825,1825,0
20250311,194100,532203624,1825,1825,1825,1825,0
20250311,194000,532203624,1825,1825,1825,1825,0
20250311,193900,532203624,1825,1825,1825,1825,0
20250311,193800,532203624,1825,1825,1825,1825,0
20250311,193700,532203624,1825,1825,1825,1825,0
20250311,193600,532203624,1825,1825,1825,1825,0
20250311,193500,532203624,1825,1825,1825,1825,0
20250311,193400,532203624,1825,1825,1825,1825,0
20250311,193300,532203624,1825,1825,1825,1825,0
20250311,193200,532203624,1825,1825,1825,1825,0
20250311,193100,532203624,1825,1825,1825,1825,0
20250311,193000,532203624,1825,1825,1825,1825,0
20250311,192900,532203624,1825,1825,1825,1825,0
20250311,192800,532203624,1825,1825,1825,1825,0
20250311,192700,532203624,1825,1825,1825,1825,0
20250311,192600,532203624,1825,1825,1825,1825,0
20250311,192500,532203624,1825,1825,1825,1825,0
20250311,192400,532203624,1825,1825,1825,1825,0
20250311,192300,532203624,1825,1825,1825,1825,0
20250311,192200,532203624,1825,1825,1825,1825,0
20250311,192100,532203624,1825,1825,1825,1825,0
20250311,192000,532203624,1825,1825,1825,1825,0
20250311,191900,532203624,1825,1825,1825,1825,0
20250311,191800,532203624,1825,1825,1825,1825,0
20250311,191700,532203624,1825,1825,1825,1825,0
20250311,191600,532203624,1825,1825,1825,1825,0
20250311,191500,532203624,1825,1825,1825,1825,0
20250311,191400,532203624,1825,1825,1825,1825,8610
20250311,191300,532203624,1825,1825,1825,1825,0
20250311,191200,532203624,1825,1825,1825,1825,0
20250311,191100,532203624,1825,1825,1825,1825,0
20250311,191000,532203624,1825,1825,1825,1825,0
20250311,190900,532203624,1825,1825,1825,1825,0
20250311,190800,532203624,1825,1825,1825,1825,0
20250311,190700,532203624,1825,1825,1825,1825,0
20250311,190600,532203624,1825,1825,1825,1825,0
20250311,190500,532203624,1825,1825,1825,1825,0
20250311,190400,532203624,1825,1825,1825,1825,0
20250311,190300,532203624,1825,1825,1825,1825,0
20250311,190200,532203624,1825,1825,1825,1825,0
20250311,190100,532203624,1825,1825,1825,1825,0
20250311,190000,532203624,1825,1825,1825,1825,0
20250311,185900,532203624,1825,1825,1825,1825,0
20250311,185800,532203624,1825,1825,1825,1825,0
20250311,185700,532203624,1825,1825,1825,1825,0
20250311,185600,532203624,1825,1825,1825,1825,0
20250311,185500,532203624,1825,1825,1825,1825,0
20250311,185400,532203624,1825,1825,1825,1825,0
20250311,185300,532203624,1825,1825,1825,1825,0
20250311,185200,532203624,1825,1825,1825,1825,0
20250311,185100,532203624,1825,1825,1825,1825,0
20250311,185000,532203624,1825,1825,1825,1825,0
20250311,184900,532203624,1825,1825,1825,1825,0
20250311,184800,532203624,1825,1825,1825,1825,0
20250311,184700,532203624,1825,1825,1825,1825,0
20250311,184600,532203624,1825,1825,1825,1825,0
20250311,184500,532203624,1825,1825,1825,1825,0
20250311,184400,532203624,1825,1825,1825,1825,8610
20250311,184300,532203624,1825,1825,1825,1825,0
20250311,184200,532203624,1825,1825,1825,1825,0
20250311,184100,532203624,1825,1825,1825,1825,0
20250311,184000,532203624,1825,1825,1825,1825,0
20250311,183900,532203624,1825,1825,1825,1825,0
20250311,183800,532203624,1825,1825,1825,1825,0
20250311,183700,532203624,1825,1825,1825,1825,0
20250311,183600,532203624,1825,1825,1825,1825,0
20250311,183500,532203624,1825,1825,1825,1825,0
20250311,183400,532203624,1825,1825,1825,1825,0
20250311,183300,532203624,1825,1825,1825,1825,0
20250311,183200,532203624,1825,1825,1825,1825,0
20250311,183100,532203624,1825,1825,1825,1825,0
20250311,183000,532203624,1825,1825,1825,1825,0
20250311,182900,532203624,1825,1825,1825,1825,0
20250311,182800,532203624,1825,1825,1825,1825,0
20250311,182700,532203624,1825,1825,1825,1825,0
20250311,182600,532203624,1825,1825,1825,1825,0
20250311,182500,532203624,1825,1825,1825,1825,0
20250311,182400,532203624,1825,1825,1825,1825,0
20250311,182300,532203624,1825,1825,1825,1825,0
20250311,182200,532203624,1825,1825,1825,1825,0
20250311,182100,532203624,1825,1825,1825,1825,0
20250311,182000,532203624,1825,1825,1825,1825,0
20250311,181900,532203624,1825,1825,1825,1825,0
20250311,181800,532203624,1825,1825,1825,1825,0
20250311,181700,532203624,1825,1825,1825,1825,0
20250311,181600,532203624,1825,1825,1825,1825,0
20250311,181500,532203624,1825,1825,1825,1825,0
20250311,181400,532203624,1825,1825,1825,1825,8610
20250311,181300,532203624,1825,1825,1825,1825,0
20250311,181200,532203624,1825,1825,1825,1825,0
20250311,181100,532203624,1825,1825,1825,1825,0
20250311,181000,532203624,1825,1825,1825,1825,0
20250311,180900,532203624,1825,1825,1825,1825,0
20250311,180800,532203624,1825,1825,1825,1825,0
20250311,180700,532203624,1825,1825,1825,1825,0
20250311,180600,532203624,1825,1825,1825,1825,0
20250311,180500,532203624,1825,1825,1825,1825,0
20250311,180400,532203624,1825,1825,1825,1825,0
20250311,180300,532203624,1825,1825,1825,1825,0
20250311,180200,532203624,1825,1825,1825,1825,0
20250311,180100,532203624,1825,1825,1825,1825,0
20250311,180000,532203624,1825,1825,1825,1825,0
20250311,175900,532203624,1825,1825,1825,1825,0
20250311,175800,532203624,1825,1825,1825,1825,0
20250311,175700,532203624,1825,1825,1825,1825,0
20250311,175600,532203624,1825,1825,1825,1825,0
20250311,175500,532203624,1825,1825,1825,1825,0
20250311,175400,532203624,1825,1825,1825,1825,0
20250311,175300,532203624,1825,1825,1825,1825,0
20250311,175200,532203624,1825,1825,1825,1825,0
20250311,175100,532203624,1825,1825,1825,1825,0
20250311,175000,532203624,1825,1825,1825,1825,0
20250311,174900,532203624,1825,1825,1825,1825,0
20250311,174800,532203624,1825,1825,1825,1825,0
20250311,174700,532203624,1825,1825,1825,1825,0
20250311,174600,532203624,1825,1825,1825,1825,0
20250311,174500,532203624,1825,1825,1825,1825,0
20250311,174400,532203624,1825,1825,1825,1825,8610
20250311,174300,532203624,1825,1825,1825,1825,0
20250311,174200,532203624,1825,1825,1825,1825,0
20250311,174100,532203624,1825,1825,1825,1825,0
20250311,174000,532203624,1825,1825,1825,1825,0
20250311,173900,532203624,1825,1825,1825,1825,0
20250311,173800,532203624,1825,1825,1825,1825,0
20250311,173700,532203624,1825,1825,1825,1825,0
20250311,173600,532203624,1825,1825,1825,1825,0
20250311,173500,532203624,1825,1825,1825,1825,0
20250311,173400,532203624,1825,1825,1825,1825,0
20250311,173300,532203624,1825,1825,1825,1825,0
20250311,173200,532203624,1825,1825,1825,1825,0
20250311,173100,532203624,1825,1825,1825,1825,0
20250311,173000,532203624,1825,1825,1825,1825,0
20250311,172900,532203624,1825,1825,1825,1825,0
20250311,172800,532203624,1825,1825,1825,1825,0
20250311,172700,532203624,1825,1825,1825,1825,0
20250311,172600,532203624,1825,1825,1825,1825,0
20250311,172500,532203624,1825,1825,1825,1825,0
20250311,172400,532203624,1825,1825,1825,1825,0
20250311,172300,532203624,1825,1825,1825,1825,0
20250311,172200,532203624,1825,1825,1825,1825,0
20250311,172100,532203624,1825,1825,1825,1825,0
20250311,172000,532203624,1825,1825,1825,1825,0
20250311,171900,532203624,1825,1825,1825,1825,0
20250311,171800,532203624,1825,1825,1825,1825,0
20250311,171700,532203624,1825,1825,1825,1825,0
20250311,171600,532203624,1825,1825,1825,1825,0
20250311,171500,532203624,1825,1825,1825,1825,0
20250311,171400,532203624,1825,1825,1825,1825,8610
20250311,171300,532203624,1825,1825,1825,1825,0
20250311,171200,532203624,1825,1825,1825,1825,0
20250311,171100,532203624,1825,1825,1825,1825,0
20250311,171000,532203624,1825,1825,1825,1825,0
20250311,170900,532203624,1825,1825,1825,1825,0
20250311,170800,532203624,1825,1825,1825,1825,0
20250311,170700,532203624,1825,1825,1825,1825,0
20250311,170600,532203624,1825,1825,1825,1825,0
20250311,170500,532203624,1825,1825,1825,1825,0
20250311,170400,532203624,1825,1825,1825,1825,0
20250311,170300,532203624,1825,1825,1825,1825,0
20250311,170200,532203624,1825,1825,1825,1825,0
20250311,170100,532203624,1825,1825,1825,1825,0
20250311,170000,532203624,1825,1825,1825,1825,0
20250311,165900,532203624,1825,1825,1825,1825,0
20250311,165800,532203624,1825,1825,1825,1825,0
20250311,165700,532203624,1825,1825,1825,1825,0
20250311,165600,532203624,1825,1825,1825,1825,0
20250311,165500,532203624,1825,1825,1825,1825,0
20250311,165400,532203624,1825,1825,1825,1825,0
20250311,165300,532203624,1825,1825,1825,1825,0
20250311,165200,532203624,1825,1825,1825,1825,0
20250311,165100,532203624,1825,1825,1825,1825,0
20250311,165000,532203624,1825,1825,1825,1825,0
20250311,164900,532203624,1825,1825,1825,1825,0
20250311,164800,532203624,1825,1825,1825,1825,0
20250311,164700,532203624,1825,1825,1825,1825,0
20250311,164600,532203624,1825,1825,1825,1825,0
20250311,164500,532203624,1825,1825,1825,1825,0
20250311,164400,532203624,1825,1825,1825,1825,8610
20250311,164300,532203624,1825,1825,1825,1825,0
20250311,164200,532203624,1825,1825,1825,1825,0
20250311,164100,532203624,1825,1825,1825,1825,0
20250311,164000,532203624,1825,1825,1825,1825,0
20250311,163900,532203624,1825,1825,1825,1825,0
20250311,163800,532203624,1825,1825,1825,1825,0
20250311,163700,532203624,1825,1825,1825,1825,0
20250311,163600,532203624,1825,1825,1825,1825,0
20250311,163500,532203624,1825,1825,1825,1825,0
20250311,163400,532203624,1825,1825,1825,1825,0
20250311,163300,532203624,1825,1825,1825,1825,0
20250311,163200,532203624,1825,1825,1825,1825,0
20250311,163100,532203624,1825,1825,1825,1825,0
20250311,163000,532203624,1825,1825,1825,1825,0
20250311,162900,532203624,1825,1825,1825,1825,0
20250311,162800,532203624,1825,1825,1825,1825,0
20250311,162700,532203624,1825,1825,1825,1825,0
20250311,162600,532203624,1825,1825,1825,1825,0
20250311,162500,532203624,1825,1825,1825,1825,0
20250311,162400,532203624,1825,1825,1825,1825,0
20250311,162300,532203624,1825,1825,1825,1825,0
20250311,162200,532203624,1825,1825,1825,1825,0
20250311,162100,532203624,1825,1825,1825,1825,0
20250311,162000,532203624,1825,1825,1825,1825,0
20250311,161900,532203624,1825,1825,1825,1825,0
20250311,161800,532203624,1825,1825,1825,1825,0
20250311,161700,532203624,1825,1825,1825,1825,0
20250311,161600,532203624,1825,1825,1825,1825,0
20250311,161500,532203624,1825,1825,1825,1825,0
20250311,161400,532203624,1825,1825,1825,1825,8610
20250311,161300,532203624,1825,1825,1825,1825,0
20250311,161200,532203624,1825,1825,1825,1825,0
20250311,161100,532203624,1825,1825,1825,1825,0
20250311,161000,532203624,1825,1825,1825,1825,0
20250311,160900,532203624,1825,1825,1825,1825,0
20250311,160800,532203624,1825,1825,1825,1825,0
20250311,160700,532203624,1825,1825,1825,1825,0
20250311,160600,532203624,1825,1825,1825,1825,0
20250311,160500,532203624,1825,1825,1825,1825,0
20250311,160400,532203624,1825,1825,1825,1825,0
20250311,160300,532203624,1825,1825,1825,1825,0
20250311,160200,532203624,1825,1825,1825,1825,0
20250311,160100,532203624,1825,1825,1825,1825,0
20250311,160000,532203624,1825,1825,1825,1825,0
20250311,155900,532203624,1825,1825,1825,1825,0
20250311,155800,532203624,1825,1825,1825,1825,0
20250311,155700,532203624,1825,1825,1825,1825,0
20250311,155600,532203624,1825,1825,1825,1825,0
20250311,155500,532203624,1825,1825,1825,1825,0
20250311,155400,532203624,1825,1825,1825,1825,0
20250311,155300,532203624,1825,1825,1825,1825,0
20250311,155200,532203624,1825,1825,1825,1825,0
20250311,155100,532203624,1825,1825,1825,1825,0
20250311,155000,532203624,1825,1825,1825,1825,0
20250311,154900,532203624,1825,1825,1825,1825,0
20250311,154800,532203624,1825,1825,1825,1825,0
20250311,154700,532203624,1825,1825,1825,1825,0
20250311,154600,532203624,1825,1825,1825,1825,0
20250311,154500,532203624,1825,1825,1825,1825,0
20250311,154400,532203624,1825,1825,1825,1825,8610
20250311,154300,532203624,1825,1825,1825,1825,0
20250311,154200,532203624,1825,1825,1825,1825,0
20250311,154100,532203624,1825,1825,1825,1825,0
20250311,154000,532203624,1825,1825,1825,1825,0
20250311,153900,532203624,1825,1825,1825,1825,0
20250311,153800,532203624,1825,1825,1825,1825,0
20250311,153700,532203624,1825,1825,1825,1825,0
20250311,153600,532203624,1825,1825,1825,1825,0
20250311,153500,532203624,1825,1825,1825,1825,0
20250311,153400,532203624,1825,1825,1825,1825,0
20250311,153300,532203624,1825,1825,1825,1825,0
20250311,153200,532203624,1825,1825,1825,1825,0
20250311,153100,532203624,1825,1825,1825,1825,0
20250311,153000,532203624,1825,1825,1825,1825,8610
20250311,152900,516490374,1825,1825,1825,1825,0
20250311,152800,516490374,1825,1825,1825,1825,0
20250311,152700,516490374,1825,1825,1825,1825,0
20250311,152600,516490374,1825,1825,1825,1825,0
20250311,152500,516490374,1825,1825,1825,1825,0
20250311,152400,516490374,1825,1825,1825,1825,0
20250311,152300,516490374,1825,1825,1825,1825,0
20250311,152200,516490374,1825,1825,1825,1825,0
20250311,152100,516490374,1825,1825,1825,1825,0
20250311,152000,516490374,1825,1825,1825,1825,0
20250311,151900,516490374,1825,1825,1825,1825,0
20250311,151800,516490374,1825,1820,1825,1819,1144
20250311,151700,514408830,1825,1825,1825,1825,49
20250311,151600,514319405,1826,1826,1826,1826,0
20250311,151500,514319405,1826,1826,1826,1826,0
20250311,151400,514319405,1826,1826,1826,1826,0
20250311,151300,514319405,1826,1826,1826,1826,0
20250311,151200,514319405,1826,1822,1826,1822,45
20250311,151100,514237411,1820,1826,1826,1820,3760
20250311,151000,507392259,1826,1822,1826,1822,2003
20250311,150900,503742789,1826,1826,1826,1826,1
20250311,150800,503740963,1827,1827,1827,1827,300
20250311,150700,503192863,1827,1827,1827,1827,0
20250311,150600,503192863,1827,1822,1827,1822,3
20250311,150500,503187392,1829,1829,1829,1829,0
20250311,150400,503187392,1829,1829,1829,1829,0
20250311,150300,503187392,1829,1829,1829,1829,0
20250311,150200,503187392,1829,1829,1829,1829,100
20250311,150100,503004492,1829,1829,1829,1829,0
20250311,150000,503004492,1829,1829,1829,1829,0
20250311,145900,503004492,1829,1829,1829,1829,0
20250311,145800,503004492,1829,1829,1829,1829,0
20250311,145700,503004492,1829,1829,1829,1829,0
20250311,145600,503004492,1829,1829,1829,1829,5
20250311,145500,502995347,1823,1829,1829,1823,109
20250311,145400,502796622,1831,1831,1831,1831,0
20250311,145300,502796622,1831,1831,1831,1831,0
20250311,145200,502796622,1831,1831,1831,1831,0
20250311,145100,502796622,1831,1831,1831,1831,0
20250311,145000,502796622,1831,1831,1831,1831,0
20250311,144900,502796622,1831,1831,1831,1831,0
20250311,144800,502796622,1831,1831,1831,1831,5
20250311,144700,502787467,1831,1831,1831,1831,0
20250311,144600,502787467,1831,1831,1831,1831,0
20250311,144500,502787467,1831,1831,1831,1831,5
20250311,144400,502778312,1831,1831,1831,1831,0
20250311,144300,502778312,1831,1831,1831,1831,0
20250311,144200,502778312,1831,1831,1831,1831,0
20250311,144100,502778312,1831,1827,1831,1827,31
20250311,144000,502721671,1831,1831,1831,1831,0
20250311,143900,502721671,1831,1831,1831,1831,0
20250311,143800,502721671,1831,1831,1831,1831,0
20250311,143700,502721671,1831,1831,1831,1831,0
20250311,143600,502721671,1831,1831,1831,1831,1
20250311,143500,502719840,1818,1818,1818,1818,1
20250311,143400,502718022,1831,1831,1831,1831,2
20250311,143300,502714360,1831,1831,1831,1831,0
20250311,143200,502714360,1831,1831,1831,1831,1
20250311,143100,502712529,1822,1822,1822,1822,0
20250311,143000,502712529,1822,1822,1822,1822,356
20250311,142900,502063897,1831,1831,1831,1831,0
20250311,142800,502063897,1831,1831,1831,1831,0
20250311,142700,502063897,1831,1831,1831,1831,1
20250311,142600,502062066,1830,1830,1830,1830,54
20250311,142500,501963246,1831,1831,1831,1831,20
20250311,142400,501926626,1831,1831,1831,1831,0
20250311,142300,501926626,1831,1831,1831,1831,0
20250311,142200,501926626,1831,1831,1831,1831,0
20250311,142100,501926626,1831,1831,1831,1831,0
20250311,142000,501926626,1831,1822,1831,1822,501
20250311,141900,501013795,1831,1831,1831,1831,0
20250311,141800,501013795,1831,1831,1831,1831,0
20250311,141700,501013795,1831,1831,1831,1831,0
20250311,141600,501013795,1831,1822,1831,1822,274
20250311,141500,500514558,1822,1822,1822,1822,0
20250311,141400,500514558,1822,1822,1822,1815,3
20250311,141300,500509099,1815,1815,1815,1815,189
20250311,141200,500166064,1815,1817,1817,1815,1700
20250311,141100,497080247,1817,1820,1820,1817,411
20250311,141000,496333309,1823,1823,1831,1823,604
20250311,140900,495232209,1831,1831,1831,1831,0
20250311,140800,495232209,1831,1831,1831,1831,1
20250311,140700,495230378,1824,1824,1824,1824,1
20250311,140600,495228554,1822,1822,1822,1822,200
20250311,140500,494864154,1832,1832,1832,1832,0
20250311,140400,494864154,1832,1830,1832,1830,58
20250311,140300,494758012,1832,1832,1832,1832,1
20250311,140200,494756180,1830,1832,1832,1830,1308
20250311,140100,492360324,1832,1832,1832,1832,0
20250311,140000,492360324,1832,1826,1832,1826,4122
20250311,135900,484820582,1829,1829,1829,1829,0
20250311,135800,484820582,1829,1829,1829,1829,0
20250311,135700,484820582,1829,1829,1829,1829,0
20250311,135600,484820582,1829,1829,1829,1829,0
20250311,135500,484820582,1829,1829,1829,1829,0
20250311,135400,484820582,1829,1829,1829,1829,0
20250311,135300,484820582,1829,1829,1829,1829,1
20250311,135200,484818753,1828,1828,1828,1828,220
20250311,135100,484416593,1828,1828,1828,1828,4
20250311,135000,484409281,1828,1828,1828,1828,0
20250311,134900,484409281,1828,1828,1828,1828,1
20250311,134800,484407453,1827,1827,1827,1827,0
20250311,134700,484407453,1827,1827,1827,1827,0
20250311,134600,484407453,1827,1827,1827,1827,0
20250311,134500,484407453,1827,1827,1827,1826,651
20250311,134400,483218176,1826,1826,1826,1826,2
20250311,134300,483214524,1827,1827,1827,1827,0
20250311,134200,483214524,1827,1827,1827,1827,0
20250311,134100,483214524,1827,1827,1827,1827,0
20250311,134000,483214524,1827,1828,1828,1827,90
20250311,133900,483050090,1828,1828,1828,1828,0
20250311,133800,483050090,1828,1828,1828,1828,0
20250311,133700,483050090,1828,1828,1828,1828,0
20250311,133600,483050090,1828,1828,1828,1828,0
20250311,133500,483050090,1828,1828,1828,1828,0
20250311,133400,483050090,1828,1828,1828,1828,0
20250311,133300,483050090,1828,1828,1828,1828,0
20250311,133200,483050090,1828,1828,1828,1828,0
20250311,133100,483050090,1828,1828,1828,1828,0
20250311,133000,483050090,1828,1828,1828,1828,0
20250311,132900,483050090,1828,1828,1828,1828,0
20250311,132800,483050090,1828,1828,1828,1828,0
20250311,132700,483050090,1828,1828,1828,1828,0
20250311,132600,483050090,1828,1828,1828,1828,5
20250311,132500,483040950,1829,1829,1829,1829,0
20250311,132400,483040950,1829,1827,1829,1827,2
20250311,132300,483037294,1826,1826,1826,1826,0
20250311,132200,483037294,1826,1826,1826,1826,100
20250311,132100,482854694,1826,1826,1826,1826,0
20250311,132000,482854694,1826,1826,1826,1826,100
20250311,131900,482672094,1826,1826,1826,1826,0
20250311,131800,482672094,1826,1826,1826,1826,31
20250311,131700,482615488,1826,1826,1826,1826,55
20250311,131600,482515058,1827,1827,1827,1827,0
20250311,131500,482515058,1827,1827,1827,1827,0
20250311,131400,482515058,1827,1827,1827,1827,0
20250311,131300,482515058,1827,1827,1827,1827,5
20250311,131200,482505923,1820,1820,1820,1820,500
20250311,131100,481595923,1820,1820,1825,1815,8555
20250311,131000,466053883,1829,1829,1829,1829,0
20250311,130900,466053883,1829,1829,1829,1829,0
20250311,130800,466053883,1829,1828,1829,1828,2
20250311,130700,466050226,1829,1829,1829,1829,0
20250311,130600,466050226,1829,1829,1829,1829,0
20250311,130500,466050226,1829,1829,1829,1829,0
20250311,130400,466050226,1829,1829,1829,1829,0
20250311,130300,466050226,1829,1829,1829,1829,0
20250311,130200,466050226,1829,1829,1829,1829,0
20250311,130100,466050226,1829,1829,1829,1829,1200
20250311,130000,463855426,1829,1829,1829,1829,0
20250311,125900,463855426,1829,1829,1829,1829,50
20250311,125800,463763976,1829,1829,1829,1829,0
20250311,125700,463763976,1829,1829,1829,1829,0
20250311,125600,463763976,1829,1829,1829,1829,0
20250311,125500,463763976,1829,1829,1829,1829,0
20250311,125400,463763976,1829,1829,1829,1829,1946
20250311,125300,460204742,1829,1829,1829,1829,0
20250311,125200,460204742,1829,1829,1829,1829,1
20250311,125100,460202913,1815,1815,1815,1815,0
20250311,125000,460202913,1815,1815,1815,1815,0
20250311,124900,460202913,1815,1821,1821,1815,3000
20250311,124800,454755724,1821,1821,1821,1821,1391
20250311,124700,452222713,1820,1820,1820,1820,0
20250311,124600,452222713,1820,1820,1820,1820,0
20250311,124500,452222713,1820,1820,1820,1820,0
20250311,124400,452222713,1820,1820,1820,1820,0
20250311,124300,452222713,1820,1820,1820,1820,115
20250311,124200,452013413,1821,1821,1821,1821,0
20250311,124100,452013413,1821,1821,1821,1821,0
20250311,124000,452013413,1821,1821,1821,1821,0
20250311,123900,452013413,1821,1821,1821,1821,350
20250311,123800,451376063,1821,1821,1821,1821,1
20250311,123700,451374242,1829,1829,1829,1829,0
20250311,123600,451374242,1829,1829,1829,1829,0
20250311,123500,451374242,1829,1829,1829,1829,0
20250311,123400,451374242,1829,1829,1829,1829,0
20250311,123300,451374242,1829,1829,1829,1829,1
20250311,123200,451372413,1819,1824,1824,1819,2865
20250311,123100,446160093,1825,1825,1825,1825,1
20250311,123000,446158268,1821,1829,1829,1821,16
20250311,122900,446129051,1830,1830,1830,1830,0
20250311,122800,446129051,1830,1830,1830,1830,1
20250311,122700,446127221,1820,1827,1827,1820,1000
20250311,122600,444307204,1831,1831,1831,1831,0
20250311,122500,444307204,1831,1830,1831,1830,403
20250311,122400,443569713,1830,1830,1830,1830,0
20250311,122300,443569713,1830,1830,1830,1830,0
20250311,122200,443569713,1830,1830,1830,1830,1
20250311,122100,443567883,1830,1830,1830,1830,2
20250311,122000,443564223,1832,1832,1832,1832,0
20250311,121900,443564223,1832,1832,1832,1832,0
20250311,121800,443564223,1832,1831,1832,1831,100
20250311,121700,443381083,1832,1832,1832,1832,0
20250311,121600,443381083,1832,1832,1832,1832,0
20250311,121500,443381083,1832,1832,1832,1832,300
20250311,121400,442831483,1832,1832,1832,1832,0
20250311,121300,442831483,1832,1832,1832,1832,600
20250311,121200,441732283,1832,1832,1832,1832,1
20250311,121100,441730451,1822,1822,1822,1822,1000
20250311,121000,439908451,1820,1827,1827,1820,1100
20250311,120900,437904284,1833,1833,1833,1833,0
20250311,120800,437904284,1833,1833,1833,1833,0
20250311,120700,437904284,1833,1833,1833,1833,0
20250311,120600,437904284,1833,1833,1833,1833,10
20250311,120500,437885954,1833,1833,1833,1833,0
20250311,120400,437885954,1833,1833,1833,1833,0
20250311,120300,437885954,1833,1833,1833,1833,0
20250311,120200,437885954,1833,1833,1833,1833,0
20250311,120100,437885954,1833,1833,1833,1833,0
20250311,120000,437885954,1833,1833,1833,1833,0
20250311,115900,437885954,1833,1833,1833,1833,0
20250311,115800,437885954,1833,1833,1833,1833,0
20250311,115700,437885954,1833,1828,1833,1828,3
20250311,115600,437880465,1834,1834,1834,1834,0
20250311,115500,437880465,1834,1834,1834,1834,0
20250311,115400,437880465,1834,1834,1834,1834,0
20250311,115300,437880465,1834,1834,1834,1834,0
20250311,115200,437880465,1834,1834,1834,1834,0
20250311,115100,437880465,1834,1834,1834,1834,0
20250311,115000,437880465,1834,1833,1834,1833,1706
20250311,114900,434753366,1833,1833,1833,1833,0
20250311,114800,434753366,1833,1833,1833,1833,0
20250311,114700,434753366,1833,1833,1833,1833,0
20250311,114600,434753366,1833,1833,1833,1833,0
20250311,114500,434753366,1833,1833,1833,1833,18
20250311,114400,434720372,1834,1835,1835,1833,20
20250311,114300,434683697,1835,1835,1835,1835,0
20250311,114200,434683697,1835,1835,1835,1835,0
20250311,114100,434683697,1835,1835,1835,1835,1
20250311,114000,434681862,1825,1825,1825,1825,1124
20250311,113900,432630562,1825,1826,1826,1825,171
20250311,113800,432318326,1835,1835,1835,1835,0
20250311,113700,432318326,1835,1835,1835,1835,15
20250311,113600,432290801,1835,1835,1835,1835,0
20250311,113500,432290801,1835,1830,1835,1825,301
20250311,113400,431740396,1836,1836,1836,1836,0
20250311,113300,431740396,1836,1836,1836,1836,0
20250311,113200,431740396,1836,1836,1836,1836,0
20250311,113100,431740396,1836,1836,1836,1836,0
20250311,113000,431740396,1836,1836,1836,1836,0
20250311,112900,431740396,1836,1836,1836,1836,0
20250311,112800,431740396,1836,1836,1836,1836,0
20250311,112700,431740396,1836,1836,1836,1836,0
20250311,112600,431740396,1836,1836,1836,1836,0
20250311,112500,431740396,1836,1836,1836,1836,0
20250311,112400,431740396,1836,1836,1836,1836,0
20250311,112300,431740396,1836,1836,1836,1836,0
20250311,112200,431740396,1836,1836,1836,1836,0
20250311,112100,431740396,1836,1836,1836,1836,100
20250311,112000,431556796,1837,1837,1837,1837,0
20250311,111900,431556796,1837,1837,1837,1837,0
20250311,111800,431556796,1837,1837,1837,1837,0
20250311,111700,431556796,1837,1834,1837,1834,3144
20250311,111600,425785456,1834,1834,1835,1834,1348
20250311,111500,423313156,1830,1830,1830,1830,75
20250311,111400,423175906,1830,1829,1830,1829,997
20250311,111300,421351417,1830,1830,1830,1830,0
20250311,111200,421351417,1830,1826,1830,1826,2793
20250311,111100,416247555,1826,1826,1826,1826,0
20250311,111000,416247555,1826,1826,1826,1826,100
20250311,110900,416064955,1826,1826,1826,1826,0
20250311,110800,416064955,1826,1826,1826,1826,0
20250311,110700,416064955,1826,1826,1826,1826,0
20250311,110600,416064955,1826,1826,1826,1826,12
20250311,110500,416043043,1826,1826,1826,1826,2
20250311,110400,416039391,1818,1818,1818,1818,0
20250311,110300,416039391,1818,1826,1826,1818,258
20250311,110200,415570283,1825,1825,1825,1825,0
20250311,110100,415570283,1825,1826,1826,1825,279
20250311,110000,415060835,1826,1826,1826,1826,1
20250311,105900,415059009,1825,1825,1825,1825,0
20250311,105800,415059009,1825,1826,1826,1825,305
20250311,105700,414502108,1828,1828,1828,1828,46
20250311,105600,414418020,1825,1825,1825,1825,10
20250311,105500,414399770,1828,1826,1828,1824,435
20250311,105400,413605478,1828,1828,1828,1828,0
20250311,105300,413605478,1828,1828,1828,1828,23
20250311,105200,413563434,1828,1825,1828,1825,30
20250311,105100,413508681,1825,1824,1825,1824,290
20250311,105000,412979710,1824,1824,1824,1824,100
20250311,104900,412797310,1825,1825,1825,1825,0
20250311,104800,412797310,1825,1825,1825,1825,0
20250311,104700,412797310,1825,1816,1825,1816,4
20250311,104600,412790037,1816,1816,1816,1816,56
20250311,104500,412688341,1828,1828,1828,1828,3
20250311,104400,412682857,1829,1828,1829,1828,3
20250311,104300,412677372,1825,1825,1825,1825,2
20250311,104200,412673722,1829,1829,1829,1829,70
20250311,104100,412545692,1829,1825,1829,1807,4538
20250311,104000,404322170,1830,1830,1830,1830,9
20250311,103900,404305700,1830,1827,1830,1827,111
20250311,103800,404102890,1828,1829,1830,1828,1797
20250311,103700,400814906,1829,1824,1829,1824,2803
20250311,103600,395693335,1823,1816,1823,1816,4538
20250311,103500,387435628,1817,1817,1817,1817,0
20250311,103400,387435628,1817,1816,1817,1816,5
20250311,103300,387426547,1816,1816,1816,1816,3
20250311,103200,387421099,1815,1816,1816,1815,300
20250311,103100,386876598,1816,1816,1816,1816,0
20250311,103000,386876598,1816,1816,1816,1816,328
20250311,102900,386280950,1815,1816,1816,1815,101
20250311,102800,386097634,1816,1816,1816,1816,15
20250311,102700,386070394,1816,1816,1816,1816,25
20250311,102600,386024994,1816,1815,1816,1814,577
20250311,102500,384977365,1815,1815,1815,1815,3
20250311,102400,384971920,1816,1816,1816,1816,0
20250311,102300,384971920,1816,1816,1816,1816,0
20250311,102200,384971920,1816,1816,1816,1816,0
20250311,102100,384971920,1816,1816,1817,1816,2528
20250311,102000,380379648,1810,1810,1810,1810,2000
20250311,101900,376759648,1817,1817,1817,1817,3
20250311,101800,376754197,1810,1810,1810,1810,600
20250311,101700,375668197,1810,1815,1817,1810,520
20250311,101600,374726843,1819,1819,1819,1819,0
20250311,101500,374726843,1819,1819,1819,1819,0
20250311,101400,374726843,1819,1819,1819,1819,0
20250311,101300,374726843,1819,1820,1820,1819,2
20250311,101200,374723204,1820,1819,1820,1810,897
20250311,101100,373096960,1810,1810,1810,1810,0
20250311,101000,373096960,1810,1818,1819,1810,630
20250311,100900,371955675,1817,1815,1817,1815,1261
20250311,100800,369665265,1815,1815,1815,1815,759
20250311,100700,368287680,1809,1809,1811,1809,1817
20250311,100600,364999354,1804,1804,1804,1804,100
20250311,100500,364818954,1804,1805,1805,1804,1235
20250311,100400,362590344,1805,1805,1805,1805,604
20250311,100300,361500124,1803,1808,1808,1803,1782
20250311,100200,358282268,1808,1816,1816,1808,2849
20250311,100100,353123873,1817,1817,1817,1811,83
20250311,100000,352973362,1811,1812,1812,1811,106
20250311,095900,352781392,1813,1813,1813,1813,212
20250311,095800,352397036,1818,1818,1818,1818,0
20250311,095700,352397036,1818,1814,1818,1814,204
20250311,095600,352026896,1818,1816,1818,1815,763
20250311,095500,350641289,1819,1819,1819,1819,1
20250311,095400,350639470,1818,1828,1828,1818,894
20250311,095300,349012290,1828,1821,1828,1821,492
20250311,095200,348114251,1829,1820,1830,1819,1206
20250311,095100,345913973,1835,1808,1836,1806,13278
20250311,095000,321759199,1807,1804,1808,1803,857
20250311,094900,320213418,1810,1807,1810,1807,21
20250311,094800,320175468,1811,1811,1811,1811,43
20250311,094700,320097595,1811,1811,1811,1811,4
20250311,094600,320090351,1811,1811,1811,1810,1909
20250311,094500,316634153,1811,1803,1811,1803,1144
20250311,094400,314563540,1803,1805,1812,1803,1678
20250311,094300,311529713,1812,1810,1812,1810,1068
20250311,094200,309596521,1812,1814,1814,1801,1401
20250311,094100,307062834,1802,1810,1816,1802,1608
20250311,094000,304151536,1816,1800,1816,1800,30473
20250311,093900,249300104,1816,1789,1816,1789,5772
20250311,093800,238952124,1788,1788,1788,1783,1443
20250311,093700,236373265,1788,1788,1788,1788,1408
20250311,093600,233855761,1789,1785,1789,1785,1989
20250311,093500,230302028,1790,1784,1790,1775,7672
20250311,093400,216630317,1784,1784,1784,1784,718
20250311,093300,215349405,1775,1780,1780,1775,9
20250311,093200,215333410,1780,1780,1782,1780,3182
20250311,093100,209669430,1780,1790,1790,1780,3271
20250311,093000,203836340,1790,1781,1790,1781,4854
20250311,092900,195183155,1781,1771,1781,1771,1425
20250311,092800,192646333,1770,1773,1773,1770,5000
20250311,092700,183793050,1771,1771,1771,1771,0
20250311,092600,183793050,1771,1781,1781,1771,3321
20250311,092500,177892691,1777,1772,1781,1772,105
20250311,092400,177706294,1770,1770,1770,1770,0
20250311,092300,177706294,1770,1770,1770,1770,700
20250311,092200,176467294,1770,1780,1782,1770,4677
20250311,092100,168173307,1778,1778,1778,1778,142
20250311,092000,167920831,1770,1771,1779,1770,2182
20250311,091900,164057463,1769,1770,1771,1769,3830
20250311,091800,157279135,1769,1769,1769,1769,100
20250311,091700,157102235,1769,1775,1775,1769,13080
20250311,091600,133944086,1775,1775,1776,1775,1607
20250311,091500,131091559,1775,1780,1784,1775,4960
20250311,091400,122258442,1779,1779,1779,1779,1022
20250311,091300,120440304,1779,1775,1779,1770,17158
20250311,091200,90049510,1774,1774,1774,1774,3
20250311,091100,90044188,1773,1782,1782,1773,1219
20250311,091000,87880902,1771,1772,1772,1771,4000
20250311,090900,80795491,1771,1775,1775,1771,12065
20250311,090800,59407789,1783,1784,1784,1774,661
20250311,090700,58234181,1773,1773,1773,1773,0
20250311,090600,58234181,1773,1780,1780,1772,6269
20250311,090500,47105812,1779,1780,1780,1779,5703
20250311,090400,36955061,1795,1777,1795,1777,80
20250311,090300,36812073,1777,1797,1799,1776,3464
20250311,090200,30645990,1777,1797,1797,1777,18
20250311,090100,30613701,1774,1767,1800,1766,1660
20250311,090000,27670238,1810,1780,1810,1760,15594