KissMeData/011330/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,185700,417460653,1292,1292,1292,1292,4982
20250310,185600,417460653,1292,1292,1292,1292,0
20250310,185500,417460653,1292,1292,1292,1292,0
20250310,185400,417460653,1292,1292,1292,1292,0
20250310,185300,417460653,1292,1292,1292,1292,0
20250310,185200,417460653,1292,1292,1292,1292,0
20250310,185100,417460653,1292,1292,1292,1292,0
20250310,185000,417460653,1292,1292,1292,1292,0
20250310,184900,417460653,1292,1292,1292,1292,0
20250310,184800,417460653,1292,1292,1292,1292,0
20250310,184700,417460653,1292,1292,1292,1292,0
20250310,184600,417460653,1292,1292,1292,1292,0
20250310,184500,417460653,1292,1292,1292,1292,0
20250310,184400,417460653,1292,1292,1292,1292,0
20250310,184300,417460653,1292,1292,1292,1292,0
20250310,184200,417460653,1292,1292,1292,1292,0
20250310,184100,417460653,1292,1292,1292,1292,0
20250310,184000,417460653,1292,1292,1292,1292,0
20250310,183900,417460653,1292,1292,1292,1292,0
20250310,183800,417460653,1292,1292,1292,1292,0
20250310,183700,417460653,1292,1292,1292,1292,0
20250310,183600,417460653,1292,1292,1292,1292,0
20250310,183500,417460653,1292,1292,1292,1292,0
20250310,183400,417460653,1292,1292,1292,1292,0
20250310,183300,417460653,1292,1292,1292,1292,0
20250310,183200,417460653,1292,1292,1292,1292,0
20250310,183100,417460653,1292,1292,1292,1292,0
20250310,183000,417460653,1292,1292,1292,1292,0
20250310,182900,417460653,1292,1292,1292,1292,0
20250310,182800,417460653,1292,1292,1292,1292,0
20250310,182700,417460653,1292,1292,1292,1292,4982
20250310,182600,417460653,1292,1292,1292,1292,0
20250310,182500,417460653,1292,1292,1292,1292,0
20250310,182400,417460653,1292,1292,1292,1292,0
20250310,182300,417460653,1292,1292,1292,1292,0
20250310,182200,417460653,1292,1292,1292,1292,0
20250310,182100,417460653,1292,1292,1292,1292,0
20250310,182000,417460653,1292,1292,1292,1292,0
20250310,181900,417460653,1292,1292,1292,1292,0
20250310,181800,417460653,1292,1292,1292,1292,0
20250310,181700,417460653,1292,1292,1292,1292,0
20250310,181600,417460653,1292,1292,1292,1292,0
20250310,181500,417460653,1292,1292,1292,1292,0
20250310,181400,417460653,1292,1292,1292,1292,0
20250310,181300,417460653,1292,1292,1292,1292,0
20250310,181200,417460653,1292,1292,1292,1292,0
20250310,181100,417460653,1292,1292,1292,1292,0
20250310,181000,417460653,1292,1292,1292,1292,0
20250310,180900,417460653,1292,1292,1292,1292,0
20250310,180800,417460653,1292,1292,1292,1292,0
20250310,180700,417460653,1292,1292,1292,1292,0
20250310,180600,417460653,1292,1292,1292,1292,0
20250310,180500,417460653,1292,1292,1292,1292,0
20250310,180400,417460653,1292,1292,1292,1292,0
20250310,180300,417460653,1292,1292,1292,1292,0
20250310,180200,417460653,1292,1292,1292,1292,0
20250310,180100,417460653,1292,1292,1292,1292,0
20250310,180000,417460653,1292,1292,1292,1292,0
20250310,175900,417460653,1292,1292,1292,1292,0
20250310,175800,417460653,1292,1292,1292,1292,0
20250310,175700,417460653,1292,1292,1292,1292,4982
20250310,175600,417460653,1292,1292,1292,1292,0
20250310,175500,417460653,1292,1292,1292,1292,0
20250310,175400,417460653,1292,1292,1292,1292,0
20250310,175300,417460653,1292,1292,1292,1292,0
20250310,175200,417460653,1292,1292,1292,1292,0
20250310,175100,417460653,1292,1292,1292,1292,0
20250310,175000,417460653,1292,1292,1292,1292,0
20250310,174900,417460653,1292,1292,1292,1292,0
20250310,174800,417460653,1292,1292,1292,1292,0
20250310,174700,417460653,1292,1292,1292,1292,0
20250310,174600,417460653,1292,1292,1292,1292,0
20250310,174500,417460653,1292,1292,1292,1292,0
20250310,174400,417460653,1292,1292,1292,1292,0
20250310,174300,417460653,1292,1292,1292,1292,0
20250310,174200,417460653,1292,1292,1292,1292,0
20250310,174100,417460653,1292,1292,1292,1292,0
20250310,174000,417460653,1292,1292,1292,1292,0
20250310,173900,417460653,1292,1292,1292,1292,0
20250310,173800,417460653,1292,1292,1292,1292,0
20250310,173700,417460653,1292,1292,1292,1292,0
20250310,173600,417460653,1292,1292,1292,1292,0
20250310,173500,417460653,1292,1292,1292,1292,0
20250310,173400,417460653,1292,1292,1292,1292,0
20250310,173300,417460653,1292,1292,1292,1292,0
20250310,173200,417460653,1292,1292,1292,1292,0
20250310,173100,417460653,1292,1292,1292,1292,0
20250310,173000,417460653,1292,1292,1292,1292,0
20250310,172900,417460653,1292,1292,1292,1292,0
20250310,172800,417460653,1292,1292,1292,1292,0
20250310,172700,417460653,1292,1292,1292,1292,4982
20250310,172600,417460653,1292,1292,1292,1292,0
20250310,172500,417460653,1292,1292,1292,1292,0
20250310,172400,417460653,1292,1292,1292,1292,0
20250310,172300,417460653,1292,1292,1292,1292,0
20250310,172200,417460653,1292,1292,1292,1292,0
20250310,172100,417460653,1292,1292,1292,1292,0
20250310,172000,417460653,1292,1292,1292,1292,0
20250310,171900,417460653,1292,1292,1292,1292,0
20250310,171800,417460653,1292,1292,1292,1292,0
20250310,171700,417460653,1292,1292,1292,1292,0
20250310,171600,417460653,1292,1292,1292,1292,0
20250310,171500,417460653,1292,1292,1292,1292,0
20250310,171400,417460653,1292,1292,1292,1292,0
20250310,171300,417460653,1292,1292,1292,1292,0
20250310,171200,417460653,1292,1292,1292,1292,0
20250310,171100,417460653,1292,1292,1292,1292,0
20250310,171000,417460653,1292,1292,1292,1292,0
20250310,170900,417460653,1292,1292,1292,1292,0
20250310,170800,417460653,1292,1292,1292,1292,0
20250310,170700,417460653,1292,1292,1292,1292,0
20250310,170600,417460653,1292,1292,1292,1292,0
20250310,170500,417460653,1292,1292,1292,1292,0
20250310,170400,417460653,1292,1292,1292,1292,0
20250310,170300,417460653,1292,1292,1292,1292,0
20250310,170200,417460653,1292,1292,1292,1292,0
20250310,170100,417460653,1292,1292,1292,1292,0
20250310,170000,417460653,1292,1292,1292,1292,0
20250310,165900,417460653,1292,1292,1292,1292,0
20250310,165800,417460653,1292,1292,1292,1292,0
20250310,165700,417460653,1292,1292,1292,1292,4982
20250310,165600,417460653,1292,1292,1292,1292,0
20250310,165500,417460653,1292,1292,1292,1292,0
20250310,165400,417460653,1292,1292,1292,1292,0
20250310,165300,417460653,1292,1292,1292,1292,0
20250310,165200,417460653,1292,1292,1292,1292,0
20250310,165100,417460653,1292,1292,1292,1292,0
20250310,165000,417460653,1292,1292,1292,1292,0
20250310,164900,417460653,1292,1292,1292,1292,0
20250310,164800,417460653,1292,1292,1292,1292,0
20250310,164700,417460653,1292,1292,1292,1292,0
20250310,164600,417460653,1292,1292,1292,1292,0
20250310,164500,417460653,1292,1292,1292,1292,0
20250310,164400,417460653,1292,1292,1292,1292,0
20250310,164300,417460653,1292,1292,1292,1292,0
20250310,164200,417460653,1292,1292,1292,1292,0
20250310,164100,417460653,1292,1292,1292,1292,0
20250310,164000,417460653,1292,1292,1292,1292,0
20250310,163900,417460653,1292,1292,1292,1292,0
20250310,163800,417460653,1292,1292,1292,1292,0
20250310,163700,417460653,1292,1292,1292,1292,0
20250310,163600,417460653,1292,1292,1292,1292,0
20250310,163500,417460653,1292,1292,1292,1292,0
20250310,163400,417460653,1292,1292,1292,1292,0
20250310,163300,417460653,1292,1292,1292,1292,0
20250310,163200,417460653,1292,1292,1292,1292,0
20250310,163100,417460653,1292,1292,1292,1292,0
20250310,163000,417460653,1292,1292,1292,1292,0
20250310,162900,417460653,1292,1292,1292,1292,0
20250310,162800,417460653,1292,1292,1292,1292,0
20250310,162700,417460653,1292,1292,1292,1292,4982
20250310,162600,417460653,1292,1292,1292,1292,0
20250310,162500,417460653,1292,1292,1292,1292,0
20250310,162400,417460653,1292,1292,1292,1292,0
20250310,162300,417460653,1292,1292,1292,1292,0
20250310,162200,417460653,1292,1292,1292,1292,0
20250310,162100,417460653,1292,1292,1292,1292,0
20250310,162000,417460653,1292,1292,1292,1292,0
20250310,161900,417460653,1292,1292,1292,1292,0
20250310,161800,417460653,1292,1292,1292,1292,0
20250310,161700,417460653,1292,1292,1292,1292,0
20250310,161600,417460653,1292,1292,1292,1292,0
20250310,161500,417460653,1292,1292,1292,1292,0
20250310,161400,417460653,1292,1292,1292,1292,0
20250310,161300,417460653,1292,1292,1292,1292,0
20250310,161200,417460653,1292,1292,1292,1292,0
20250310,161100,417460653,1292,1292,1292,1292,0
20250310,161000,417460653,1292,1292,1292,1292,0
20250310,160900,417460653,1292,1292,1292,1292,0
20250310,160800,417460653,1292,1292,1292,1292,0
20250310,160700,417460653,1292,1292,1292,1292,0
20250310,160600,417460653,1292,1292,1292,1292,0
20250310,160500,417460653,1292,1292,1292,1292,0
20250310,160400,417460653,1292,1292,1292,1292,0
20250310,160300,417460653,1292,1292,1292,1292,0
20250310,160200,417460653,1292,1292,1292,1292,0
20250310,160100,417460653,1292,1292,1292,1292,0
20250310,160000,417460653,1292,1292,1292,1292,0
20250310,155900,417460653,1292,1292,1292,1292,0
20250310,155800,417460653,1292,1292,1292,1292,0
20250310,155700,417460653,1292,1292,1292,1292,4982
20250310,155600,417460653,1292,1292,1292,1292,0
20250310,155500,417460653,1292,1292,1292,1292,0
20250310,155400,417460653,1292,1292,1292,1292,0
20250310,155300,417460653,1292,1292,1292,1292,0
20250310,155200,417460653,1292,1292,1292,1292,0
20250310,155100,417460653,1292,1292,1292,1292,0
20250310,155000,417460653,1292,1292,1292,1292,0
20250310,154900,417460653,1292,1292,1292,1292,0
20250310,154800,417460653,1292,1292,1292,1292,0
20250310,154700,417460653,1292,1292,1292,1292,0
20250310,154600,417460653,1292,1292,1292,1292,0
20250310,154500,417460653,1292,1292,1292,1292,0
20250310,154400,417460653,1292,1292,1292,1292,0
20250310,154300,417460653,1292,1292,1292,1292,0
20250310,154200,417460653,1292,1292,1292,1292,0
20250310,154100,417460653,1292,1292,1292,1292,0
20250310,154000,417460653,1292,1292,1292,1292,0
20250310,153900,417460653,1292,1292,1292,1292,0
20250310,153800,417460653,1292,1292,1292,1292,0
20250310,153700,417460653,1292,1292,1292,1292,0
20250310,153600,417460653,1292,1292,1292,1292,0
20250310,153500,417460653,1292,1292,1292,1292,0
20250310,153400,417460653,1292,1292,1292,1292,0
20250310,153300,417460653,1292,1292,1292,1292,0
20250310,153200,417460653,1292,1292,1292,1292,0
20250310,153100,417460653,1292,1292,1292,1292,0
20250310,153000,417460653,1292,1292,1292,1292,4982
20250310,152900,411023909,1289,1289,1289,1289,0
20250310,152800,411023909,1289,1289,1289,1289,0
20250310,152700,411023909,1289,1289,1289,1289,0
20250310,152600,411023909,1289,1289,1289,1289,0
20250310,152500,411023909,1289,1289,1289,1289,0
20250310,152400,411023909,1289,1289,1289,1289,0
20250310,152300,411023909,1289,1289,1289,1289,0
20250310,152200,411023909,1289,1289,1289,1289,0
20250310,152100,411023909,1289,1289,1289,1289,0
20250310,152000,411023909,1289,1289,1289,1289,0
20250310,151900,411023909,1289,1290,1292,1289,598
20250310,151800,410251586,1292,1292,1292,1292,100
20250310,151700,410122386,1289,1292,1292,1289,923
20250310,151600,408930791,1291,1288,1291,1288,1115
20250310,151500,407493045,1290,1281,1290,1281,664
20250310,151400,406639311,1291,1286,1291,1280,1977
20250310,151300,404101082,1287,1287,1287,1287,778
20250310,151200,403099796,1293,1293,1293,1293,0
20250310,151100,403099796,1293,1293,1293,1293,0
20250310,151000,403099796,1293,1293,1293,1293,90
20250310,150900,402983426,1290,1293,1293,1290,1088
20250310,150800,401579442,1292,1292,1293,1292,509
20250310,150700,400921505,1289,1290,1292,1289,778
20250310,150600,399916499,1292,1287,1292,1287,590
20250310,150500,399156089,1287,1286,1287,1285,550
20250310,150400,398448639,1287,1287,1287,1287,34
20250310,150300,398404881,1287,1287,1287,1287,0
20250310,150200,398404881,1287,1287,1287,1287,0
20250310,150100,398404881,1287,1287,1287,1287,0
20250310,150000,398404881,1287,1287,1287,1287,78
20250310,145900,398304495,1290,1290,1290,1290,0
20250310,145800,398304495,1290,1290,1290,1290,0
20250310,145700,398304495,1290,1290,1290,1290,0
20250310,145600,398304495,1290,1290,1290,1290,6
20250310,145500,398296755,1294,1294,1294,1294,0
20250310,145400,398296755,1294,1294,1294,1294,0
20250310,145300,398296755,1294,1294,1294,1294,1
20250310,145200,398295461,1287,1287,1287,1287,0
20250310,145100,398295461,1287,1287,1287,1287,0
20250310,145000,398295461,1287,1287,1287,1287,0
20250310,144900,398295461,1287,1287,1287,1287,0
20250310,144800,398295461,1287,1287,1287,1287,0
20250310,144700,398295461,1287,1287,1287,1287,0
20250310,144600,398295461,1287,1287,1287,1287,36
20250310,144500,398249129,1287,1287,1287,1287,0
20250310,144400,398249129,1287,1287,1287,1287,1353
20250310,144300,396507818,1287,1291,1291,1287,13647
20250310,144200,378921768,1297,1297,1297,1297,0
20250310,144100,378921768,1297,1297,1297,1297,0
20250310,144000,378921768,1297,1297,1297,1297,0
20250310,143900,378921768,1297,1297,1297,1297,0
20250310,143800,378921768,1297,1297,1297,1297,0
20250310,143700,378921768,1297,1297,1297,1297,0
20250310,143600,378921768,1297,1297,1297,1297,6
20250310,143500,378913986,1291,1297,1297,1291,194
20250310,143400,378663472,1290,1290,1290,1290,0
20250310,143300,378663472,1290,1290,1290,1290,0
20250310,143200,378663472,1290,1290,1290,1290,0
20250310,143100,378663472,1290,1290,1290,1290,0
20250310,143000,378663472,1290,1290,1290,1290,0
20250310,142900,378663472,1290,1290,1290,1290,0
20250310,142800,378663472,1290,1290,1290,1290,0
20250310,142700,378663472,1290,1290,1290,1290,0
20250310,142600,378663472,1290,1290,1290,1290,4
20250310,142500,378658312,1297,1297,1297,1297,0
20250310,142400,378658312,1297,1297,1297,1297,0
20250310,142300,378658312,1297,1297,1297,1297,0
20250310,142200,378658312,1297,1297,1297,1297,0
20250310,142100,378658312,1297,1297,1297,1297,0
20250310,142000,378658312,1297,1297,1297,1297,158
20250310,141900,378453386,1297,1297,1297,1297,160
20250310,141800,378245866,1297,1297,1297,1297,226
20250310,141700,377952744,1297,1296,1297,1296,234
20250310,141600,377649247,1297,1297,1297,1297,0
20250310,141500,377649247,1297,1297,1297,1297,0
20250310,141400,377649247,1297,1297,1297,1297,0
20250310,141300,377649247,1297,1297,1297,1297,0
20250310,141200,377649247,1297,1297,1297,1297,0
20250310,141100,377649247,1297,1297,1297,1297,0
20250310,141000,377649247,1297,1297,1297,1297,0
20250310,140900,377649247,1297,1297,1297,1297,0
20250310,140800,377649247,1297,1297,1297,1297,0
20250310,140700,377649247,1297,1297,1297,1297,0
20250310,140600,377649247,1297,1297,1297,1297,0
20250310,140500,377649247,1297,1297,1297,1297,0
20250310,140400,377649247,1297,1290,1297,1290,50
20250310,140300,377584716,1290,1290,1290,1290,0
20250310,140200,377584716,1290,1290,1290,1290,73
20250310,140100,377490546,1290,1290,1290,1290,0
20250310,140000,377490546,1290,1290,1290,1290,0
20250310,135900,377490546,1290,1290,1290,1290,0
20250310,135800,377490546,1290,1290,1290,1290,0
20250310,135700,377490546,1290,1290,1290,1290,0
20250310,135600,377490546,1290,1290,1290,1290,80
20250310,135500,377387346,1290,1290,1290,1290,0
20250310,135400,377387346,1290,1290,1290,1290,78
20250310,135300,377286726,1290,1290,1290,1290,156
20250310,135200,377085486,1290,1290,1290,1290,0
20250310,135100,377085486,1290,1290,1290,1290,0
20250310,135000,377085486,1290,1290,1290,1290,0
20250310,134900,377085486,1290,1290,1290,1290,1
20250310,134800,377084196,1287,1287,1287,1287,500
20250310,134700,376440696,1290,1290,1290,1290,0
20250310,134600,376440696,1290,1290,1290,1290,0
20250310,134500,376440696,1290,1290,1290,1290,11
20250310,134400,376426506,1290,1290,1290,1290,4
20250310,134300,376421346,1287,1287,1287,1287,0
20250310,134200,376421346,1287,1287,1287,1287,383
20250310,134100,375928425,1287,1287,1287,1287,10
20250310,134000,375915555,1287,1287,1287,1287,10
20250310,133900,375902685,1287,1287,1287,1287,97
20250310,133800,375777846,1287,1287,1287,1287,0
20250310,133700,375777846,1287,1287,1287,1287,0
20250310,133600,375777846,1287,1287,1287,1287,0
20250310,133500,375777846,1287,1287,1287,1287,0
20250310,133400,375777846,1287,1287,1287,1287,0
20250310,133300,375777846,1287,1287,1287,1287,2
20250310,133200,375775272,1289,1289,1289,1289,0
20250310,133100,375775272,1289,1289,1289,1289,440
20250310,133000,375208112,1287,1288,1288,1287,81
20250310,132900,375103862,1288,1288,1288,1288,0
20250310,132800,375103862,1288,1288,1288,1288,12
20250310,132700,375088406,1279,1279,1279,1279,0
20250310,132600,375088406,1279,1279,1279,1279,0
20250310,132500,375088406,1279,1279,1279,1279,0
20250310,132400,375088406,1279,1279,1279,1279,0
20250310,132300,375088406,1279,1279,1279,1279,0
20250310,132200,375088406,1279,1279,1279,1279,0
20250310,132100,375088406,1279,1286,1286,1279,1849
20250310,132000,372720996,1288,1288,1288,1288,0
20250310,131900,372720996,1288,1288,1288,1288,0
20250310,131800,372720996,1288,1286,1288,1286,104
20250310,131700,372587250,1288,1288,1288,1288,1
20250310,131600,372585962,1279,1279,1279,1279,0
20250310,131500,372585962,1279,1279,1279,1279,0
20250310,131400,372585962,1279,1279,1279,1279,273
20250310,131300,372236795,1285,1285,1285,1285,0
20250310,131200,372236795,1285,1285,1285,1285,0
20250310,131100,372236795,1285,1285,1285,1285,0
20250310,131000,372236795,1285,1285,1285,1285,0
20250310,130900,372236795,1285,1285,1285,1285,0
20250310,130800,372236795,1285,1285,1285,1285,0
20250310,130700,372236795,1285,1285,1285,1285,0
20250310,130600,372236795,1285,1285,1285,1285,0
20250310,130500,372236795,1285,1285,1285,1285,0
20250310,130400,372236795,1285,1285,1285,1285,1
20250310,130300,372235510,1279,1279,1279,1279,4
20250310,130200,372230394,1280,1280,1280,1280,0
20250310,130100,372230394,1280,1280,1280,1280,0
20250310,130000,372230394,1280,1280,1280,1280,60
20250310,125900,372153594,1280,1280,1280,1280,0
20250310,125800,372153594,1280,1280,1280,1280,63
20250310,125700,372072954,1280,1280,1280,1280,63
20250310,125600,371992314,1280,1280,1280,1280,63
20250310,125500,371911674,1279,1279,1279,1279,64
20250310,125400,371829818,1280,1280,1280,1280,0
20250310,125300,371829818,1280,1280,1280,1280,64
20250310,125200,371747898,1280,1280,1280,1280,63
20250310,125100,371667258,1280,1280,1280,1280,64
20250310,125000,371585338,1280,1280,1281,1280,625
20250310,124900,370784838,1279,1279,1279,1279,102
20250310,124800,370654380,1279,1279,1279,1279,103
20250310,124700,370522643,1279,1279,1279,1279,63
20250310,124600,370442066,1279,1279,1279,1279,64
20250310,124500,370360210,1279,1279,1279,1279,64
20250310,124400,370278354,1279,1279,1279,1279,63
20250310,124300,370197777,1279,1279,1279,1279,1064
20250310,124200,368836921,1280,1280,1280,1280,0
20250310,124100,368836921,1280,1280,1280,1280,1
20250310,124000,368835641,1281,1281,1281,1281,64
20250310,123900,368753657,1281,1281,1281,1281,63
20250310,123800,368672954,1281,1281,1281,1281,64
20250310,123700,368590970,1282,1282,1282,1282,26
20250310,123600,368557638,1282,1282,1282,1282,0
20250310,123500,368557638,1282,1282,1282,1282,63
20250310,123400,368476872,1282,1282,1282,1282,64
20250310,123300,368394824,1282,1282,1282,1282,63
20250310,123200,368314058,1283,1283,1283,1283,26
20250310,123100,368280700,1283,1283,1283,1283,64
20250310,123000,368198588,1285,1285,1285,1285,0
20250310,122900,368198588,1285,1285,1285,1284,316
20250310,122800,367792618,1285,1285,1285,1285,64
20250310,122700,367710378,1286,1286,1286,1286,26
20250310,122600,367676942,1287,1287,1287,1287,37
20250310,122500,367629323,1289,1287,1289,1287,563
20250310,122400,366903742,1286,1286,1286,1286,0
20250310,122300,366903742,1286,1281,1286,1281,464
20250310,122200,366307624,1281,1281,1281,1281,31
20250310,122100,366267913,1281,1281,1281,1281,63
20250310,122000,366187210,1280,1280,1280,1280,64
20250310,121900,366105290,1280,1280,1280,1280,63
20250310,121800,366024650,1280,1280,1280,1280,0
20250310,121700,366024650,1280,1280,1280,1280,64
20250310,121600,365942730,1280,1280,1280,1280,100
20250310,121500,365814730,1282,1282,1282,1282,46
20250310,121400,365755758,1282,1282,1282,1282,64
20250310,121300,365673710,1285,1282,1285,1282,300
20250310,121200,365288378,1280,1280,1280,1280,63
20250310,121100,365207738,1280,1280,1280,1280,64
20250310,121000,365125818,1280,1280,1280,1280,63
20250310,120900,365045178,1280,1280,1280,1280,64
20250310,120800,364963258,1282,1282,1282,1282,10
20250310,120700,364950438,1282,1282,1282,1282,0
20250310,120600,364950438,1282,1282,1282,1282,63
20250310,120500,364869672,1283,1283,1283,1282,246
20250310,120400,364554118,1282,1283,1283,1282,163
20250310,120300,364345052,1283,1283,1283,1283,279
20250310,120200,363987095,1284,1284,1284,1284,90
20250310,120100,363871535,1285,1285,1285,1285,0
20250310,120000,363871535,1285,1285,1285,1285,20
20250310,115900,363845835,1285,1285,1285,1285,64
20250310,115800,363763595,1286,1286,1286,1286,26
20250310,115700,363730159,1286,1286,1286,1286,64
20250310,115600,363647855,1285,1285,1285,1285,63
20250310,115500,363566900,1287,1283,1287,1283,747
20250310,115400,362606188,1281,1281,1281,1281,64
20250310,115300,362524204,1282,1282,1282,1282,63
20250310,115200,362443438,1283,1283,1283,1283,53
20250310,115100,362375439,1284,1283,1284,1283,127
20250310,115000,362212408,1282,1282,1282,1282,63
20250310,114900,362131642,1283,1283,1283,1283,1
20250310,114800,362130359,1283,1283,1283,1283,26
20250310,114700,362097001,1284,1284,1284,1284,26
20250310,114600,362063617,1284,1284,1284,1284,64
20250310,114500,361981441,1283,1284,1284,1283,183
20250310,114400,361746533,1281,1281,1281,1281,63
20250310,114300,361665830,1281,1281,1281,1281,0
20250310,114200,361665830,1281,1281,1281,1281,64
20250310,114100,361583846,1281,1281,1281,1281,63
20250310,114000,361503143,1281,1281,1281,1281,64
20250310,113900,361421159,1281,1281,1281,1281,63
20250310,113800,361340456,1281,1281,1281,1281,64
20250310,113700,361258472,1281,1281,1281,1281,357
20250310,113600,360801155,1281,1281,1281,1281,64
20250310,113500,360719171,1281,1281,1281,1281,63
20250310,113400,360638468,1281,1281,1281,1281,64
20250310,113300,360556484,1281,1281,1281,1281,63
20250310,113200,360475781,1281,1281,1281,1281,0
20250310,113100,360475781,1281,1281,1281,1281,64
20250310,113000,360393797,1282,1282,1282,1282,63
20250310,112900,360313031,1282,1282,1282,1282,64
20250310,112800,360230983,1281,1281,1281,1281,142
20250310,112700,360049081,1279,1277,1279,1277,181
20250310,112600,359817940,1277,1277,1277,1277,122
20250310,112500,359662146,1278,1278,1278,1278,62
20250310,112400,359582910,1278,1278,1278,1278,138
20250310,112300,359406546,1279,1279,1279,1279,63
20250310,112200,359325969,1279,1279,1279,1279,64
20250310,112100,359244113,1280,1280,1280,1280,98
20250310,112000,359118673,1282,1282,1282,1282,90
20250310,111900,359003293,1281,1282,1282,1281,360
20250310,111800,358541863,1280,1280,1280,1279,565
20250310,111700,357818726,1279,1280,1280,1279,274
20250310,111600,357468180,1279,1279,1279,1279,63
20250310,111500,357387603,1280,1280,1280,1280,26
20250310,111400,357354323,1280,1280,1280,1280,0
20250310,111300,357354323,1280,1280,1280,1280,64
20250310,111200,357272403,1280,1280,1280,1280,63
20250310,111100,357191763,1280,1281,1281,1280,627
20250310,111000,356388640,1281,1279,1281,1279,263
20250310,110900,356051863,1278,1278,1278,1278,173
20250310,110800,355830769,1278,1278,1278,1278,0
20250310,110700,355830769,1278,1278,1278,1278,63
20250310,110600,355750255,1278,1278,1278,1278,64
20250310,110500,355668463,1276,1276,1276,1276,64
20250310,110400,355586799,1276,1276,1276,1276,63
20250310,110300,355506411,1276,1276,1276,1276,64
20250310,110200,355424747,1278,1278,1278,1278,0
20250310,110100,355424747,1278,1278,1278,1278,109
20250310,110000,355285445,1278,1278,1278,1278,64
20250310,105900,355203653,1278,1278,1278,1278,64
20250310,105800,355121861,1280,1282,1282,1280,606
20250310,105700,354345869,1283,1283,1284,1282,463
20250310,105600,353751833,1284,1282,1284,1282,334
20250310,105500,353323253,1278,1277,1280,1277,9477
20250310,105400,341193560,1272,1272,1277,1272,2820
20250310,105300,337604106,1268,1268,1268,1268,63
20250310,105200,337524222,1270,1267,1270,1267,564
20250310,105100,336808222,1267,1267,1267,1267,64
20250310,105000,336727134,1267,1267,1267,1267,0
20250310,104900,336727134,1267,1267,1267,1267,63
20250310,104800,336647313,1267,1267,1267,1267,64
20250310,104700,336566225,1267,1267,1267,1267,112
20250310,104600,336424321,1268,1268,1268,1268,20
20250310,104500,336398961,1267,1267,1267,1267,0
20250310,104400,336398961,1267,1267,1267,1267,63
20250310,104300,336319140,1267,1267,1267,1267,64
20250310,104200,336238052,1267,1267,1267,1267,64
20250310,104100,336156964,1267,1267,1267,1267,63
20250310,104000,336077143,1267,1267,1267,1267,64
20250310,103900,335996055,1269,1268,1269,1268,2283
20250310,103800,333101206,1269,1272,1272,1269,4008
20250310,103700,328011097,1272,1272,1272,1272,64
20250310,103600,327929689,1272,1272,1272,1272,63
20250310,103500,327849553,1271,1271,1271,1271,64
20250310,103400,327768209,1272,1272,1272,1272,1156
20250310,103300,326297777,1273,1273,1273,1273,0
20250310,103200,326297777,1273,1273,1273,1273,592
20250310,103100,325544161,1273,1273,1273,1273,64
20250310,103000,325462689,1273,1273,1273,1273,63
20250310,102900,325382490,1273,1273,1273,1273,64
20250310,102800,325301018,1273,1273,1273,1273,64
20250310,102700,325219546,1273,1273,1273,1273,0
20250310,102600,325219546,1273,1273,1273,1273,63
20250310,102500,325139347,1273,1274,1274,1273,94
20250310,102400,325019655,1274,1274,1274,1273,167
20250310,102300,324806960,1274,1274,1274,1273,139
20250310,102200,324629938,1274,1274,1274,1273,185
20250310,102100,324394311,1274,1274,1274,1274,140
20250310,102000,324215951,1273,1273,1273,1273,364
20250310,101900,323752579,1273,1273,1273,1273,130
20250310,101800,323587089,1272,1272,1272,1272,63
20250310,101700,323506953,1272,1273,1273,1272,65
20250310,101600,323424272,1273,1273,1273,1273,101
20250310,101500,323295699,1272,1272,1272,1272,53
20250310,101400,323228283,1272,1273,1273,1272,98
20250310,101300,323103593,1273,1273,1273,1273,565
20250310,101200,322384348,1273,1273,1273,1273,64
20250310,101100,322302876,1273,1273,1273,1273,64
20250310,101000,322221404,1273,1273,1273,1273,63
20250310,100900,322141205,1273,1273,1273,1273,0
20250310,100800,322141205,1273,1274,1274,1273,105
20250310,100700,322007499,1274,1274,1274,1274,10
20250310,100600,321994759,1273,1273,1273,1273,64
20250310,100500,321913287,1273,1273,1273,1273,64
20250310,100400,321831815,1273,1273,1273,1273,0
20250310,100300,321831815,1273,1274,1274,1273,1399
20250310,100200,320049552,1274,1274,1274,1274,64
20250310,100100,319968016,1275,1275,1275,1275,100
20250310,100000,319840516,1276,1280,1280,1276,2078
20250310,095900,317186880,1281,1281,1281,1281,10
20250310,095800,317174070,1281,1281,1281,1281,0
20250310,095700,317174070,1281,1281,1281,1281,100
20250310,095600,317045970,1282,1282,1282,1282,100
20250310,095500,316917770,1283,1277,1283,1277,64
20250310,095400,316836036,1272,1272,1272,1272,64
20250310,095300,316754628,1271,1271,1271,1271,63
20250310,095200,316674555,1283,1283,1283,1283,5
20250310,095100,316668140,1270,1281,1281,1269,8448
20250310,095000,305906269,1281,1284,1284,1281,2362
20250310,094900,302876433,1284,1284,1284,1284,64
20250310,094800,302794257,1284,1284,1284,1284,175
20250310,094700,302569557,1284,1284,1284,1284,63
20250310,094600,302488665,1284,1284,1284,1284,0
20250310,094500,302488665,1284,1284,1284,1284,64
20250310,094400,302406489,1293,1284,1293,1284,101
20250310,094300,302276463,1285,1285,1285,1285,1064
20250310,094200,300909223,1285,1285,1285,1285,64
20250310,094100,300826983,1293,1285,1293,1285,66
20250310,094000,300742149,1294,1294,1295,1285,20101
20250310,093900,274906274,1288,1288,1288,1288,564
20250310,093800,274179842,1288,1288,1288,1288,563
20250310,093700,273454698,1292,1292,1292,1292,64
20250310,093600,273372010,1292,1287,1292,1287,74
20250310,093500,273276717,1285,1285,1285,1285,64
20250310,093400,273194477,1288,1288,1288,1287,622
20250310,093300,272393463,1288,1288,1288,1288,79
20250310,093200,272291711,1288,1289,1289,1288,1206
20250310,093100,270737548,1289,1288,1289,1288,66
20250310,093000,270652475,1295,1283,1295,1281,26756
20250310,092900,236251971,1282,1277,1282,1277,3726
20250310,092800,231481782,1279,1275,1279,1275,863
20250310,092700,230378229,1274,1271,1274,1271,2363
20250310,092600,227373667,1271,1272,1272,1268,3900
20250310,092500,222419209,1272,1272,1272,1272,64
20250310,092400,222337801,1272,1278,1278,1271,464
20250310,092300,221745256,1278,1278,1278,1278,150
20250310,092200,221553556,1271,1272,1278,1271,2818
20250310,092100,217954166,1271,1270,1271,1268,169
20250310,092000,217739632,1271,1278,1278,1271,9
20250310,091900,217728170,1278,1270,1278,1270,69
20250310,091800,217640500,1267,1272,1272,1264,1464
20250310,091700,215783302,1272,1263,1272,1263,5886
20250310,091600,208320886,1257,1273,1273,1256,7069
20250310,091500,199398414,1272,1278,1280,1271,1082
20250310,091400,198022478,1276,1272,1276,1267,1178
20250310,091300,196522477,1272,1272,1272,1266,604
20250310,091200,195754916,1272,1273,1274,1265,919
20250310,091100,194585531,1276,1263,1276,1263,632
20250310,091000,193785449,1262,1275,1275,1262,2464
20250310,090900,190668681,1263,1281,1281,1263,6763
20250310,090800,182074269,1287,1279,1287,1278,1787
20250310,090700,179784497,1286,1277,1288,1277,82
20250310,090600,179679600,1288,1275,1288,1275,74
20250310,090500,179585120,1275,1289,1289,1275,102
20250310,090400,179453670,1273,1292,1292,1273,64
20250310,090300,179372179,1273,1292,1292,1273,65
20250310,090200,179289415,1296,1271,1298,1270,7070
20250310,090100,170274351,1271,1300,1300,1265,47322
20250310,090000,109424044,1289,1285,1309,1285,85014