KissMeData/060310/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,194300,456059429,1828,1828,1828,1828,6811
20250306,194200,456059429,1828,1828,1828,1828,0
20250306,194100,456059429,1828,1828,1828,1828,0
20250306,194000,456059429,1828,1828,1828,1828,0
20250306,193900,456059429,1828,1828,1828,1828,0
20250306,193800,456059429,1828,1828,1828,1828,0
20250306,193700,456059429,1828,1828,1828,1828,0
20250306,193600,456059429,1828,1828,1828,1828,0
20250306,193500,456059429,1828,1828,1828,1828,0
20250306,193400,456059429,1828,1828,1828,1828,0
20250306,193300,456059429,1828,1828,1828,1828,0
20250306,193200,456059429,1828,1828,1828,1828,0
20250306,193100,456059429,1828,1828,1828,1828,0
20250306,193000,456059429,1828,1828,1828,1828,0
20250306,192900,456059429,1828,1828,1828,1828,0
20250306,192800,456059429,1828,1828,1828,1828,0
20250306,192700,456059429,1828,1828,1828,1828,0
20250306,192600,456059429,1828,1828,1828,1828,0
20250306,192500,456059429,1828,1828,1828,1828,0
20250306,192400,456059429,1828,1828,1828,1828,0
20250306,192300,456059429,1828,1828,1828,1828,0
20250306,192200,456059429,1828,1828,1828,1828,0
20250306,192100,456059429,1828,1828,1828,1828,0
20250306,192000,456059429,1828,1828,1828,1828,0
20250306,191900,456059429,1828,1828,1828,1828,0
20250306,191800,456059429,1828,1828,1828,1828,0
20250306,191700,456059429,1828,1828,1828,1828,0
20250306,191600,456059429,1828,1828,1828,1828,0
20250306,191500,456059429,1828,1828,1828,1828,0
20250306,191400,456059429,1828,1828,1828,1828,0
20250306,191300,456059429,1828,1828,1828,1828,6811
20250306,191200,456059429,1828,1828,1828,1828,0
20250306,191100,456059429,1828,1828,1828,1828,0
20250306,191000,456059429,1828,1828,1828,1828,0
20250306,190900,456059429,1828,1828,1828,1828,0
20250306,190800,456059429,1828,1828,1828,1828,0
20250306,190700,456059429,1828,1828,1828,1828,0
20250306,190600,456059429,1828,1828,1828,1828,0
20250306,190500,456059429,1828,1828,1828,1828,0
20250306,190400,456059429,1828,1828,1828,1828,0
20250306,190300,456059429,1828,1828,1828,1828,0
20250306,190200,456059429,1828,1828,1828,1828,0
20250306,190100,456059429,1828,1828,1828,1828,0
20250306,190000,456059429,1828,1828,1828,1828,0
20250306,185900,456059429,1828,1828,1828,1828,0
20250306,185800,456059429,1828,1828,1828,1828,0
20250306,185700,456059429,1828,1828,1828,1828,0
20250306,185600,456059429,1828,1828,1828,1828,0
20250306,185500,456059429,1828,1828,1828,1828,0
20250306,185400,456059429,1828,1828,1828,1828,0
20250306,185300,456059429,1828,1828,1828,1828,0
20250306,185200,456059429,1828,1828,1828,1828,0
20250306,185100,456059429,1828,1828,1828,1828,0
20250306,185000,456059429,1828,1828,1828,1828,0
20250306,184900,456059429,1828,1828,1828,1828,0
20250306,184800,456059429,1828,1828,1828,1828,0
20250306,184700,456059429,1828,1828,1828,1828,0
20250306,184600,456059429,1828,1828,1828,1828,0
20250306,184500,456059429,1828,1828,1828,1828,0
20250306,184400,456059429,1828,1828,1828,1828,0
20250306,184300,456059429,1828,1828,1828,1828,6811
20250306,184200,456059429,1828,1828,1828,1828,0
20250306,184100,456059429,1828,1828,1828,1828,0
20250306,184000,456059429,1828,1828,1828,1828,0
20250306,183900,456059429,1828,1828,1828,1828,0
20250306,183800,456059429,1828,1828,1828,1828,0
20250306,183700,456059429,1828,1828,1828,1828,0
20250306,183600,456059429,1828,1828,1828,1828,0
20250306,183500,456059429,1828,1828,1828,1828,0
20250306,183400,456059429,1828,1828,1828,1828,0
20250306,183300,456059429,1828,1828,1828,1828,0
20250306,183200,456059429,1828,1828,1828,1828,0
20250306,183100,456059429,1828,1828,1828,1828,0
20250306,183000,456059429,1828,1828,1828,1828,0
20250306,182900,456059429,1828,1828,1828,1828,0
20250306,182800,456059429,1828,1828,1828,1828,0
20250306,182700,456059429,1828,1828,1828,1828,0
20250306,182600,456059429,1828,1828,1828,1828,0
20250306,182500,456059429,1828,1828,1828,1828,0
20250306,182400,456059429,1828,1828,1828,1828,0
20250306,182300,456059429,1828,1828,1828,1828,0
20250306,182200,456059429,1828,1828,1828,1828,0
20250306,182100,456059429,1828,1828,1828,1828,0
20250306,182000,456059429,1828,1828,1828,1828,0
20250306,181900,456059429,1828,1828,1828,1828,0
20250306,181800,456059429,1828,1828,1828,1828,0
20250306,181700,456059429,1828,1828,1828,1828,0
20250306,181600,456059429,1828,1828,1828,1828,0
20250306,181500,456059429,1828,1828,1828,1828,0
20250306,181400,456059429,1828,1828,1828,1828,0
20250306,181300,456059429,1828,1828,1828,1828,6811
20250306,181200,456059429,1828,1828,1828,1828,0
20250306,181100,456059429,1828,1828,1828,1828,0
20250306,181000,456059429,1828,1828,1828,1828,0
20250306,180900,456059429,1828,1828,1828,1828,0
20250306,180800,456059429,1828,1828,1828,1828,0
20250306,180700,456059429,1828,1828,1828,1828,0
20250306,180600,456059429,1828,1828,1828,1828,0
20250306,180500,456059429,1828,1828,1828,1828,0
20250306,180400,456059429,1828,1828,1828,1828,0
20250306,180300,456059429,1828,1828,1828,1828,0
20250306,180200,456059429,1828,1828,1828,1828,0
20250306,180100,456059429,1828,1828,1828,1828,0
20250306,180000,456059429,1828,1828,1828,1828,0
20250306,175900,456059429,1828,1828,1828,1828,0
20250306,175800,456059429,1828,1828,1828,1828,0
20250306,175700,456059429,1828,1828,1828,1828,0
20250306,175600,456059429,1828,1828,1828,1828,0
20250306,175500,456059429,1828,1828,1828,1828,0
20250306,175400,456059429,1828,1828,1828,1828,0
20250306,175300,456059429,1828,1828,1828,1828,0
20250306,175200,456059429,1828,1828,1828,1828,0
20250306,175100,456059429,1828,1828,1828,1828,0
20250306,175000,456059429,1828,1828,1828,1828,0
20250306,174900,456059429,1828,1828,1828,1828,0
20250306,174800,456059429,1828,1828,1828,1828,0
20250306,174700,456059429,1828,1828,1828,1828,0
20250306,174600,456059429,1828,1828,1828,1828,0
20250306,174500,456059429,1828,1828,1828,1828,0
20250306,174400,456059429,1828,1828,1828,1828,0
20250306,174300,456059429,1828,1828,1828,1828,6811
20250306,174200,456059429,1828,1828,1828,1828,0
20250306,174100,456059429,1828,1828,1828,1828,0
20250306,174000,456059429,1828,1828,1828,1828,0
20250306,173900,456059429,1828,1828,1828,1828,0
20250306,173800,456059429,1828,1828,1828,1828,0
20250306,173700,456059429,1828,1828,1828,1828,0
20250306,173600,456059429,1828,1828,1828,1828,0
20250306,173500,456059429,1828,1828,1828,1828,0
20250306,173400,456059429,1828,1828,1828,1828,0
20250306,173300,456059429,1828,1828,1828,1828,0
20250306,173200,456059429,1828,1828,1828,1828,0
20250306,173100,456059429,1828,1828,1828,1828,0
20250306,173000,456059429,1828,1828,1828,1828,0
20250306,172900,456059429,1828,1828,1828,1828,0
20250306,172800,456059429,1828,1828,1828,1828,0
20250306,172700,456059429,1828,1828,1828,1828,0
20250306,172600,456059429,1828,1828,1828,1828,0
20250306,172500,456059429,1828,1828,1828,1828,0
20250306,172400,456059429,1828,1828,1828,1828,0
20250306,172300,456059429,1828,1828,1828,1828,0
20250306,172200,456059429,1828,1828,1828,1828,0
20250306,172100,456059429,1828,1828,1828,1828,0
20250306,172000,456059429,1828,1828,1828,1828,0
20250306,171900,456059429,1828,1828,1828,1828,0
20250306,171800,456059429,1828,1828,1828,1828,0
20250306,171700,456059429,1828,1828,1828,1828,0
20250306,171600,456059429,1828,1828,1828,1828,0
20250306,171500,456059429,1828,1828,1828,1828,0
20250306,171400,456059429,1828,1828,1828,1828,0
20250306,171300,456059429,1828,1828,1828,1828,6811
20250306,171200,456059429,1828,1828,1828,1828,0
20250306,171100,456059429,1828,1828,1828,1828,0
20250306,171000,456059429,1828,1828,1828,1828,0
20250306,170900,456059429,1828,1828,1828,1828,0
20250306,170800,456059429,1828,1828,1828,1828,0
20250306,170700,456059429,1828,1828,1828,1828,0
20250306,170600,456059429,1828,1828,1828,1828,0
20250306,170500,456059429,1828,1828,1828,1828,0
20250306,170400,456059429,1828,1828,1828,1828,0
20250306,170300,456059429,1828,1828,1828,1828,0
20250306,170200,456059429,1828,1828,1828,1828,0
20250306,170100,456059429,1828,1828,1828,1828,0
20250306,170000,456059429,1828,1828,1828,1828,0
20250306,165900,456059429,1828,1828,1828,1828,0
20250306,165800,456059429,1828,1828,1828,1828,0
20250306,165700,456059429,1828,1828,1828,1828,0
20250306,165600,456059429,1828,1828,1828,1828,0
20250306,165500,456059429,1828,1828,1828,1828,0
20250306,165400,456059429,1828,1828,1828,1828,0
20250306,165300,456059429,1828,1828,1828,1828,0
20250306,165200,456059429,1828,1828,1828,1828,0
20250306,165100,456059429,1828,1828,1828,1828,0
20250306,165000,456059429,1828,1828,1828,1828,0
20250306,164900,456059429,1828,1828,1828,1828,0
20250306,164800,456059429,1828,1828,1828,1828,0
20250306,164700,456059429,1828,1828,1828,1828,0
20250306,164600,456059429,1828,1828,1828,1828,0
20250306,164500,456059429,1828,1828,1828,1828,0
20250306,164400,456059429,1828,1828,1828,1828,0
20250306,164300,456059429,1828,1828,1828,1828,6811
20250306,164200,456059429,1828,1828,1828,1828,0
20250306,164100,456059429,1828,1828,1828,1828,0
20250306,164000,456059429,1828,1828,1828,1828,0
20250306,163900,456059429,1828,1828,1828,1828,0
20250306,163800,456059429,1828,1828,1828,1828,0
20250306,163700,456059429,1828,1828,1828,1828,0
20250306,163600,456059429,1828,1828,1828,1828,0
20250306,163500,456059429,1828,1828,1828,1828,0
20250306,163400,456059429,1828,1828,1828,1828,0
20250306,163300,456059429,1828,1828,1828,1828,0
20250306,163200,456059429,1828,1828,1828,1828,0
20250306,163100,456059429,1828,1828,1828,1828,0
20250306,163000,456059429,1828,1828,1828,1828,0
20250306,162900,456059429,1828,1828,1828,1828,0
20250306,162800,456059429,1828,1828,1828,1828,0
20250306,162700,456059429,1828,1828,1828,1828,0
20250306,162600,456059429,1828,1828,1828,1828,0
20250306,162500,456059429,1828,1828,1828,1828,0
20250306,162400,456059429,1828,1828,1828,1828,0
20250306,162300,456059429,1828,1828,1828,1828,0
20250306,162200,456059429,1828,1828,1828,1828,0
20250306,162100,456059429,1828,1828,1828,1828,0
20250306,162000,456059429,1828,1828,1828,1828,0
20250306,161900,456059429,1828,1828,1828,1828,0
20250306,161800,456059429,1828,1828,1828,1828,0
20250306,161700,456059429,1828,1828,1828,1828,0
20250306,161600,456059429,1828,1828,1828,1828,0
20250306,161500,456059429,1828,1828,1828,1828,0
20250306,161400,456059429,1828,1828,1828,1828,0
20250306,161300,456059429,1828,1828,1828,1828,6811
20250306,161200,456059429,1828,1828,1828,1828,0
20250306,161100,456059429,1828,1828,1828,1828,0
20250306,161000,456059429,1828,1828,1828,1828,0
20250306,160900,456059429,1828,1828,1828,1828,0
20250306,160800,456059429,1828,1828,1828,1828,0
20250306,160700,456059429,1828,1828,1828,1828,0
20250306,160600,456059429,1828,1828,1828,1828,0
20250306,160500,456059429,1828,1828,1828,1828,0
20250306,160400,456059429,1828,1828,1828,1828,0
20250306,160300,456059429,1828,1828,1828,1828,0
20250306,160200,456059429,1828,1828,1828,1828,0
20250306,160100,456059429,1828,1828,1828,1828,0
20250306,160000,456059429,1828,1828,1828,1828,0
20250306,155900,456059429,1828,1828,1828,1828,0
20250306,155800,456059429,1828,1828,1828,1828,0
20250306,155700,456059429,1828,1828,1828,1828,0
20250306,155600,456059429,1828,1828,1828,1828,0
20250306,155500,456059429,1828,1828,1828,1828,0
20250306,155400,456059429,1828,1828,1828,1828,0
20250306,155300,456059429,1828,1828,1828,1828,0
20250306,155200,456059429,1828,1828,1828,1828,0
20250306,155100,456059429,1828,1828,1828,1828,0
20250306,155000,456059429,1828,1828,1828,1828,0
20250306,154900,456059429,1828,1828,1828,1828,0
20250306,154800,456059429,1828,1828,1828,1828,0
20250306,154700,456059429,1828,1828,1828,1828,0
20250306,154600,456059429,1828,1828,1828,1828,0
20250306,154500,456059429,1828,1828,1828,1828,0
20250306,154400,456059429,1828,1828,1828,1828,0
20250306,154300,456059429,1828,1828,1828,1828,6811
20250306,154200,456059429,1828,1828,1828,1828,0
20250306,154100,456059429,1828,1828,1828,1828,0
20250306,154000,456059429,1828,1828,1828,1828,0
20250306,153900,456059429,1828,1828,1828,1828,0
20250306,153800,456059429,1828,1828,1828,1828,0
20250306,153700,456059429,1828,1828,1828,1828,0
20250306,153600,456059429,1828,1828,1828,1828,0
20250306,153500,456059429,1828,1828,1828,1828,0
20250306,153400,456059429,1828,1828,1828,1828,0
20250306,153300,456059429,1828,1828,1828,1828,0
20250306,153200,456059429,1828,1828,1828,1828,0
20250306,153100,456059429,1828,1828,1828,1828,0
20250306,153000,456059429,1828,1828,1828,1828,6811
20250306,152900,443608921,1832,1832,1832,1832,0
20250306,152800,443608921,1832,1832,1832,1832,0
20250306,152700,443608921,1832,1832,1832,1832,0
20250306,152600,443608921,1832,1832,1832,1832,0
20250306,152500,443608921,1832,1832,1832,1832,0
20250306,152400,443608921,1832,1832,1832,1832,0
20250306,152300,443608921,1832,1832,1832,1832,0
20250306,152200,443608921,1832,1832,1832,1832,0
20250306,152100,443608921,1832,1832,1832,1832,0
20250306,152000,443608921,1832,1832,1832,1832,0
20250306,151900,443608921,1832,1829,1832,1827,813
20250306,151800,442121608,1827,1830,1830,1827,1291
20250306,151700,439759915,1827,1827,1827,1827,1238
20250306,151600,437498089,1827,1832,1832,1827,171
20250306,151500,437185667,1827,1827,1827,1827,164
20250306,151400,436886039,1828,1832,1832,1828,6
20250306,151300,436875057,1827,1827,1827,1827,0
20250306,151200,436875057,1827,1827,1827,1827,3
20250306,151100,436869576,1830,1827,1830,1827,2507
20250306,151000,432283907,1826,1826,1826,1826,109
20250306,150900,432084873,1827,1827,1827,1827,6633
20250306,150800,419966382,1828,1828,1828,1828,1
20250306,150700,419964554,1828,1828,1828,1828,1
20250306,150600,419962726,1829,1829,1829,1829,0
20250306,150500,419962726,1829,1829,1829,1829,0
20250306,150400,419962726,1829,1828,1829,1828,762
20250306,150300,418569789,1830,1830,1830,1830,138
20250306,150200,418317249,1830,1829,1830,1829,395
20250306,150100,417594793,1829,1828,1829,1828,1361
20250306,150000,415106279,1829,1828,1829,1828,1149
20250306,145900,413005258,1829,1829,1829,1829,0
20250306,145800,413005258,1829,1829,1829,1829,0
20250306,145700,413005258,1829,1828,1829,1828,111
20250306,145600,412802349,1829,1829,1829,1829,2
20250306,145500,412798691,1828,1828,1828,1828,11
20250306,145400,412778583,1828,1828,1830,1828,136
20250306,145300,412529973,1828,1830,1830,1828,13
20250306,145200,412506203,1830,1830,1830,1830,1
20250306,145100,412504373,1827,1827,1827,1827,3200
20250306,145000,406657973,1829,1828,1829,1828,821
20250306,144900,405156864,1827,1827,1827,1827,182
20250306,144800,404824350,1827,1827,1827,1827,7700
20250306,144700,390756450,1827,1827,1827,1827,0
20250306,144600,390756450,1827,1827,1827,1827,1500
20250306,144500,388015950,1828,1828,1828,1828,0
20250306,144400,388015950,1828,1828,1828,1828,821
20250306,144300,386515162,1830,1830,1830,1830,0
20250306,144200,386515162,1830,1830,1830,1830,0
20250306,144100,386515162,1830,1830,1830,1830,0
20250306,144000,386515162,1830,1830,1830,1830,1
20250306,143900,386513332,1827,1828,1828,1827,1611
20250306,143800,383569486,1830,1830,1830,1830,0
20250306,143700,383569486,1830,1830,1830,1830,0
20250306,143600,383569486,1830,1830,1830,1830,0
20250306,143500,383569486,1830,1830,1830,1830,1
20250306,143400,383567656,1827,1827,1827,1827,248
20250306,143300,383114560,1830,1830,1830,1830,0
20250306,143200,383114560,1830,1827,1830,1827,264
20250306,143100,382631740,1829,1829,1829,1829,1
20250306,143000,382629911,1826,1829,1829,1825,363
20250306,142900,381967287,1829,1829,1829,1829,1
20250306,142800,381965458,1825,1825,1825,1825,435
20250306,142700,381171583,1829,1829,1829,1829,0
20250306,142600,381171583,1829,1829,1829,1829,0
20250306,142500,381171583,1829,1829,1829,1829,52
20250306,142400,381076475,1825,1825,1825,1825,60
20250306,142300,380966975,1825,1825,1825,1825,0
20250306,142200,380966975,1825,1825,1825,1825,1
20250306,142100,380965150,1825,1830,1830,1825,211
20250306,142000,380580020,1830,1830,1830,1830,0
20250306,141900,380580020,1830,1830,1830,1830,0
20250306,141800,380580020,1830,1828,1830,1825,925
20250306,141700,378891884,1830,1830,1830,1830,0
20250306,141600,378891884,1830,1825,1830,1825,11
20250306,141500,378871804,1825,1825,1825,1825,0
20250306,141400,378871804,1825,1826,1826,1825,1511
20250306,141300,376114228,1835,1835,1835,1835,0
20250306,141200,376114228,1835,1835,1835,1835,1
20250306,141100,376112393,1825,1825,1825,1825,0
20250306,141000,376112393,1825,1830,1830,1825,3288
20250306,140900,370110616,1830,1830,1830,1830,0
20250306,140800,370110616,1830,1830,1830,1830,0
20250306,140700,370110616,1830,1830,1830,1830,10
20250306,140600,370092316,1830,1830,1830,1830,1
20250306,140500,370090486,1836,1836,1836,1836,0
20250306,140400,370090486,1836,1836,1836,1836,0
20250306,140300,370090486,1836,1835,1836,1835,45
20250306,140200,370007907,1835,1834,1836,1834,122
20250306,140100,369784155,1827,1830,1830,1827,1005
20250306,140000,367948017,1834,1834,1834,1834,0
20250306,135900,367948017,1834,1834,1834,1834,0
20250306,135800,367948017,1834,1828,1834,1828,420
20250306,135700,367178750,1831,1831,1831,1831,0
20250306,135600,367178750,1831,1831,1831,1831,0
20250306,135500,367178750,1831,1831,1831,1831,2
20250306,135400,367175088,1831,1828,1831,1828,502
20250306,135300,366257426,1830,1830,1830,1830,550
20250306,135200,365250926,1831,1831,1831,1831,1
20250306,135100,365249095,1828,1828,1828,1828,2
20250306,135000,365245439,1831,1831,1831,1831,0
20250306,134900,365245439,1831,1831,1831,1831,0
20250306,134800,365245439,1831,1831,1831,1831,0
20250306,134700,365245439,1831,1831,1831,1831,3
20250306,134600,365239946,1830,1829,1830,1829,2
20250306,134500,365236287,1831,1831,1831,1831,1
20250306,134400,365234456,1832,1830,1832,1830,23
20250306,134300,365192364,1832,1830,1832,1830,65
20250306,134200,365073359,1830,1830,1830,1830,0
20250306,134100,365073359,1830,1830,1830,1830,0
20250306,134000,365073359,1830,1830,1830,1830,0
20250306,133900,365073359,1830,1830,1830,1830,0
20250306,133800,365073359,1830,1830,1830,1830,0
20250306,133700,365073359,1830,1830,1830,1830,0
20250306,133600,365073359,1830,1830,1830,1830,0
20250306,133500,365073359,1830,1830,1830,1830,0
20250306,133400,365073359,1830,1830,1830,1830,0
20250306,133300,365073359,1830,1830,1830,1830,0
20250306,133200,365073359,1830,1830,1830,1830,0
20250306,133100,365073359,1830,1830,1830,1830,1
20250306,133000,365071529,1831,1830,1831,1830,656
20250306,132900,363871048,1830,1830,1830,1830,1
20250306,132800,363869218,1827,1829,1830,1827,90
20250306,132700,363704598,1830,1830,1830,1830,0
20250306,132600,363704598,1830,1829,1830,1829,2000
20250306,132500,360045609,1829,1829,1829,1829,4
20250306,132400,360038293,1829,1829,1829,1829,1
20250306,132300,360036464,1821,1821,1821,1821,5
20250306,132200,360027359,1829,1825,1829,1825,11
20250306,132100,360007280,1829,1829,1829,1829,1
20250306,132000,360005451,1820,1823,1823,1820,11695
20250306,131900,338702418,1824,1824,1824,1824,200
20250306,131800,338337618,1823,1823,1823,1823,0
20250306,131700,338337618,1823,1823,1823,1823,0
20250306,131600,338337618,1823,1828,1828,1823,11134
20250306,131500,318013813,1830,1830,1830,1830,10
20250306,131400,317995513,1831,1831,1831,1831,0
20250306,131300,317995513,1831,1831,1831,1831,0
20250306,131200,317995513,1831,1831,1831,1831,0
20250306,131100,317995513,1831,1831,1831,1831,0
20250306,131000,317995513,1831,1831,1831,1831,0
20250306,130900,317995513,1831,1831,1831,1831,21
20250306,130800,317957062,1831,1831,1831,1831,50
20250306,130700,317865512,1831,1831,1831,1831,0
20250306,130600,317865512,1831,1828,1831,1828,402
20250306,130500,317130653,1828,1828,1828,1828,199
20250306,130400,316766881,1827,1832,1832,1827,85
20250306,130300,316611580,1828,1832,1832,1828,2
20250306,130200,316607920,1829,1831,1831,1829,3
20250306,130100,316602430,1831,1831,1831,1831,0
20250306,130000,316602430,1831,1832,1832,1831,905
20250306,125900,314944475,1832,1833,1833,1832,624
20250306,125800,313801107,1833,1833,1833,1833,0
20250306,125700,313801107,1833,1833,1833,1833,0
20250306,125600,313801107,1833,1833,1833,1833,2
20250306,125500,313797441,1833,1833,1833,1833,15
20250306,125400,313769946,1833,1833,1833,1833,0
20250306,125300,313769946,1833,1833,1833,1833,0
20250306,125200,313769946,1833,1833,1833,1833,1
20250306,125100,313768113,1824,1833,1833,1824,5
20250306,125000,313758984,1833,1833,1833,1833,1
20250306,124900,313757151,1834,1823,1834,1823,151
20250306,124800,313481127,1830,1830,1830,1830,0
20250306,124700,313481127,1830,1830,1830,1830,1
20250306,124600,313479297,1823,1823,1823,1823,17
20250306,124500,313448306,1830,1830,1830,1830,2
20250306,124400,313444646,1830,1830,1830,1830,0
20250306,124300,313444646,1830,1824,1830,1824,3
20250306,124200,313439168,1830,1830,1830,1830,0
20250306,124100,313439168,1830,1830,1830,1830,0
20250306,124000,313439168,1830,1830,1830,1830,0
20250306,123900,313439168,1830,1825,1830,1825,2
20250306,123800,313435513,1824,1824,1824,1824,4
20250306,123700,313428217,1830,1830,1830,1830,0
20250306,123600,313428217,1830,1830,1830,1830,1
20250306,123500,313426387,1829,1829,1829,1829,200
20250306,123400,313060587,1822,1829,1829,1822,3001
20250306,123300,307591938,1823,1829,1829,1823,4377
20250306,123200,299602525,1830,1830,1830,1830,0
20250306,123100,299602525,1830,1830,1830,1830,0
20250306,123000,299602525,1830,1830,1830,1830,128
20250306,122900,299368285,1834,1834,1834,1834,0
20250306,122800,299368285,1834,1834,1834,1834,0
20250306,122700,299368285,1834,1834,1834,1834,0
20250306,122600,299368285,1834,1834,1834,1834,0
20250306,122500,299368285,1834,1834,1834,1834,11
20250306,122400,299348111,1832,1831,1832,1831,52
20250306,122300,299252849,1832,1832,1832,1832,22
20250306,122200,299212545,1834,1834,1834,1834,0
20250306,122100,299212545,1834,1834,1834,1834,0
20250306,122000,299212545,1834,1834,1834,1834,0
20250306,121900,299212545,1834,1834,1834,1834,0
20250306,121800,299212545,1834,1834,1834,1834,0
20250306,121700,299212545,1834,1834,1834,1834,0
20250306,121600,299212545,1834,1834,1834,1834,0
20250306,121500,299212545,1834,1834,1834,1834,6
20250306,121400,299201541,1834,1834,1834,1834,11
20250306,121300,299181367,1835,1835,1835,1835,0
20250306,121200,299181367,1835,1835,1835,1835,0
20250306,121100,299181367,1835,1835,1835,1835,0
20250306,121000,299181367,1835,1835,1835,1835,0
20250306,120900,299181367,1835,1829,1835,1829,1001
20250306,120800,297350532,1835,1835,1835,1835,1
20250306,120700,297348697,1830,1830,1830,1830,0
20250306,120600,297348697,1830,1830,1830,1830,0
20250306,120500,297348697,1830,1830,1830,1830,0
20250306,120400,297348697,1830,1830,1830,1830,320
20250306,120300,296763097,1830,1830,1830,1830,0
20250306,120200,296763097,1830,1830,1830,1830,0
20250306,120100,296763097,1830,1830,1830,1830,0
20250306,120000,296763097,1830,1830,1830,1830,0
20250306,115900,296763097,1830,1830,1830,1830,139
20250306,115800,296508727,1830,1830,1830,1830,23
20250306,115700,296466637,1837,1837,1837,1837,0
20250306,115600,296466637,1837,1837,1837,1837,0
20250306,115500,296466637,1837,1837,1837,1837,0
20250306,115400,296466637,1837,1837,1837,1837,2
20250306,115300,296462963,1836,1836,1836,1836,0
20250306,115200,296462963,1836,1836,1836,1836,0
20250306,115100,296462963,1836,1836,1836,1836,0
20250306,115000,296462963,1836,1836,1836,1836,0
20250306,114900,296462963,1836,1836,1836,1836,0
20250306,114800,296462963,1836,1836,1836,1836,0
20250306,114700,296462963,1836,1835,1836,1835,151
20250306,114600,296185728,1837,1837,1837,1837,0
20250306,114500,296185728,1837,1837,1837,1837,0
20250306,114400,296185728,1837,1837,1837,1837,1
20250306,114300,296183891,1825,1837,1837,1825,266
20250306,114200,295697544,1837,1837,1837,1837,0
20250306,114100,295697544,1837,1837,1837,1837,15
20250306,114000,295669989,1838,1838,1838,1838,0
20250306,113900,295669989,1838,1838,1838,1838,0
20250306,113800,295669989,1838,1838,1838,1838,0
20250306,113700,295669989,1838,1838,1838,1838,0
20250306,113600,295669989,1838,1831,1838,1831,400
20250306,113500,294937365,1831,1831,1831,1831,0
20250306,113400,294937365,1831,1827,1831,1827,2239
20250306,113300,290841136,1827,1827,1827,1827,2
20250306,113200,290837482,1829,1829,1829,1829,0
20250306,113100,290837482,1829,1829,1829,1829,0
20250306,113000,290837482,1829,1829,1829,1829,17
20250306,112900,290806389,1830,1830,1830,1830,0
20250306,112800,290806389,1830,1826,1830,1826,250
20250306,112700,290349763,1826,1826,1826,1826,0
20250306,112600,290349763,1826,1823,1826,1823,87
20250306,112500,290191157,1825,1825,1825,1825,0
20250306,112400,290191157,1825,1824,1825,1824,2
20250306,112300,290187508,1825,1824,1825,1823,3
20250306,112200,290182036,1825,1824,1825,1823,14
20250306,112100,290156507,1825,1825,1825,1825,2
20250306,112000,290152857,1825,1824,1826,1824,3
20250306,111900,290147382,1826,1822,1826,1820,5927
20250306,111800,279354905,1826,1821,1826,1820,146
20250306,111700,279089167,1826,1826,1826,1826,0
20250306,111600,279089167,1826,1821,1826,1820,7125
20250306,111500,266121236,1820,1822,1822,1820,7500
20250306,111400,252467703,1824,1823,1824,1822,1710
20250306,111300,249351310,1823,1824,1824,1823,662
20250306,111200,248143983,1824,1824,1826,1824,500
20250306,111100,247231963,1824,1827,1827,1824,2680
20250306,111000,242340971,1828,1828,1828,1828,1
20250306,110900,242339143,1828,1828,1828,1828,0
20250306,110800,242339143,1828,1828,1828,1828,121
20250306,110700,242117955,1829,1830,1831,1829,241
20250306,110600,241676692,1830,1829,1831,1829,822
20250306,110500,240172484,1829,1828,1829,1828,286
20250306,110400,239649588,1827,1826,1828,1826,283
20250306,110300,239132777,1826,1826,1826,1826,0
20250306,110200,239132777,1826,1826,1826,1826,0
20250306,110100,239132777,1826,1826,1826,1826,3
20250306,110000,239127299,1826,1826,1826,1826,2
20250306,105900,239123647,1826,1826,1826,1826,19
20250306,105800,239088953,1826,1826,1826,1826,0
20250306,105700,239088953,1826,1826,1826,1826,0
20250306,105600,239088953,1826,1826,1826,1826,0
20250306,105500,239088953,1826,1826,1826,1826,0
20250306,105400,239088953,1826,1826,1826,1826,0
20250306,105300,239088953,1826,1826,1826,1826,0
20250306,105200,239088953,1826,1826,1826,1826,0
20250306,105100,239088953,1826,1826,1826,1826,0
20250306,105000,239088953,1826,1826,1826,1826,4677
20250306,104900,230548751,1826,1826,1826,1826,0
20250306,104800,230548751,1826,1826,1826,1826,1
20250306,104700,230546925,1819,1819,1819,1819,0
20250306,104600,230546925,1819,1819,1819,1819,0
20250306,104500,230546925,1819,1819,1819,1819,20
20250306,104400,230510545,1826,1820,1826,1818,5010
20250306,104300,221398341,1828,1828,1828,1828,0
20250306,104200,221398341,1828,1821,1828,1821,11
20250306,104100,221378303,1821,1819,1821,1819,504
20250306,104000,220461525,1818,1818,1818,1818,452
20250306,103900,219639789,1818,1822,1822,1818,14430
20250306,103800,193374881,1822,1825,1825,1822,2030
20250306,103700,189674432,1828,1828,1828,1828,0
20250306,103600,189674432,1828,1828,1828,1828,0
20250306,103500,189674432,1828,1828,1828,1828,0
20250306,103400,189674432,1828,1828,1828,1828,1
20250306,103300,189672604,1822,1824,1828,1822,3421
20250306,103200,183435597,1825,1828,1828,1825,102
20250306,103100,183249441,1825,1825,1825,1825,57
20250306,103000,183145416,1825,1825,1825,1825,0
20250306,102900,183145416,1825,1825,1825,1825,453
20250306,102800,182318691,1825,1825,1825,1825,77
20250306,102700,182178166,1830,1830,1830,1830,8
20250306,102600,182163526,1830,1830,1830,1830,129
20250306,102500,181927456,1826,1830,1830,1826,2932
20250306,102400,176573424,1830,1830,1830,1830,0
20250306,102300,176573424,1830,1830,1830,1830,0
20250306,102200,176573424,1830,1830,1830,1830,54
20250306,102100,176474604,1830,1830,1830,1830,0
20250306,102000,176474604,1830,1830,1830,1830,130
20250306,101900,176236704,1830,1830,1831,1830,1003
20250306,101800,174400312,1830,1830,1830,1830,0
20250306,101700,174400312,1830,1830,1830,1830,1
20250306,101600,174398482,1826,1830,1830,1826,805
20250306,101500,172925752,1830,1830,1830,1830,0
20250306,101400,172925752,1830,1830,1830,1830,10
20250306,101300,172907452,1831,1831,1831,1831,1
20250306,101200,172905621,1831,1831,1831,1831,1
20250306,101100,172903790,1831,1829,1831,1829,519
20250306,101000,171954537,1829,1829,1829,1829,0
20250306,100900,171954537,1829,1829,1829,1829,10
20250306,100800,171936247,1829,1829,1829,1829,1
20250306,100700,171934418,1825,1826,1826,1825,1026
20250306,100600,170061949,1829,1829,1829,1829,0
20250306,100500,170061949,1829,1829,1829,1829,166
20250306,100400,169758335,1829,1829,1829,1829,0
20250306,100300,169758335,1829,1824,1829,1824,2
20250306,100200,169754682,1829,1825,1829,1825,4
20250306,100100,169747378,1829,1824,1829,1824,290
20250306,100000,169218413,1829,1829,1829,1829,1000
20250306,095900,167389413,1829,1829,1829,1829,20
20250306,095800,167352833,1829,1829,1829,1829,0
20250306,095700,167352833,1829,1824,1829,1824,106
20250306,095600,167159471,1824,1825,1825,1824,700
20250306,095500,165882071,1825,1825,1825,1825,100
20250306,095400,165699571,1825,1825,1825,1824,45
20250306,095300,165617466,1825,1825,1825,1825,1
20250306,095200,165615641,1823,1823,1823,1823,1000
20250306,095100,163792641,1824,1824,1824,1824,1010
20250306,095000,161950401,1824,1824,1824,1824,0
20250306,094900,161950401,1824,1825,1825,1824,158
20250306,094800,161662151,1822,1822,1822,1822,0
20250306,094700,161662151,1822,1825,1825,1822,12428
20250306,094600,138998298,1829,1825,1829,1824,2061
20250306,094500,135238669,1825,1825,1825,1825,1639
20250306,094400,132247494,1829,1829,1829,1829,6
20250306,094300,132236520,1829,1829,1829,1829,14
20250306,094200,132210914,1830,1830,1830,1830,0
20250306,094100,132210914,1830,1830,1830,1830,1
20250306,094000,132209084,1825,1826,1826,1825,1000
20250306,093900,130384023,1825,1825,1825,1825,0
20250306,093800,130384023,1825,1825,1825,1824,2355
20250306,093700,126088147,1824,1827,1827,1824,5000
20250306,093600,116963177,1827,1827,1827,1827,0
20250306,093500,116963177,1827,1827,1827,1827,4
20250306,093400,116955869,1835,1824,1835,1824,1164
20250306,093300,114827222,1824,1824,1824,1823,3545
20250306,093200,108361266,1836,1825,1836,1824,1124
20250306,093100,106310078,1825,1826,1826,1825,2174
20250306,093000,102341866,1826,1826,1826,1826,0
20250306,092900,102341866,1826,1828,1828,1826,1630
20250306,092800,99364380,1829,1830,1830,1829,476
20250306,092700,98493564,1830,1830,1830,1830,0
20250306,092600,98493564,1830,1843,1843,1830,4683
20250306,092500,89917841,1833,1833,1833,1833,0
20250306,092400,89917841,1833,1833,1833,1833,154
20250306,092300,89635559,1832,1836,1836,1832,3855
20250306,092200,82563354,1835,1843,1843,1835,6601
20250306,092100,70440772,1843,1844,1844,1843,8677
20250306,092000,54448561,1846,1846,1846,1846,1000
20250306,091900,52602561,1848,1848,1848,1848,0
20250306,091800,52602561,1848,1841,1848,1837,7282
20250306,091700,39207127,1856,1843,1856,1840,4057
20250306,091600,31737721,1855,1854,1855,1854,539
20250306,091500,30737878,1857,1857,1857,1857,0
20250306,091400,30737878,1857,1857,1857,1857,0
20250306,091300,30737878,1857,1857,1857,1857,8
20250306,091200,30723022,1857,1857,1857,1857,1
20250306,091100,30721165,1840,1849,1849,1840,8179
20250306,091000,15652834,1848,1848,1848,1848,0
20250306,090900,15652834,1848,1848,1848,1848,881
20250306,090800,14024746,1842,1842,1842,1842,0
20250306,090700,14024746,1842,1842,1842,1842,234
20250306,090600,13593718,1842,1842,1842,1842,0
20250306,090500,13593718,1842,1850,1850,1842,1278
20250306,090400,11232142,1853,1853,1853,1853,0
20250306,090300,11232142,1853,1853,1853,1853,0
20250306,090200,11232142,1853,1855,1855,1853,3602
20250306,090100,4554636,1864,1864,1864,1864,100
20250306,090000,4368236,1865,1853,1865,1853,2357