KissMeData/043090/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,192900,819267186,490,490,490,490,16913
20250317,192800,819267186,490,490,490,490,0
20250317,192700,819267186,490,490,490,490,0
20250317,192600,819267186,490,490,490,490,0
20250317,192500,819267186,490,490,490,490,0
20250317,192400,819267186,490,490,490,490,0
20250317,192300,819267186,490,490,490,490,0
20250317,192200,819267186,490,490,490,490,0
20250317,192100,819267186,490,490,490,490,0
20250317,192000,819267186,490,490,490,490,0
20250317,191900,819267186,490,490,490,490,0
20250317,191800,819267186,490,490,490,490,0
20250317,191700,819267186,490,490,490,490,0
20250317,191600,819267186,490,490,490,490,0
20250317,191500,819267186,490,490,490,490,0
20250317,191400,819267186,490,490,490,490,0
20250317,191300,819267186,490,490,490,490,0
20250317,191200,819267186,490,490,490,490,0
20250317,191100,819267186,490,490,490,490,0
20250317,191000,819267186,490,490,490,490,0
20250317,190900,819267186,490,490,490,490,0
20250317,190800,819267186,490,490,490,490,0
20250317,190700,819267186,490,490,490,490,0
20250317,190600,819267186,490,490,490,490,0
20250317,190500,819267186,490,490,490,490,0
20250317,190400,819267186,490,490,490,490,0
20250317,190300,819267186,490,490,490,490,0
20250317,190200,819267186,490,490,490,490,0
20250317,190100,819267186,490,490,490,490,0
20250317,190000,819267186,490,490,490,490,0
20250317,185900,819267186,490,490,490,490,16913
20250317,185800,819267186,490,490,490,490,0
20250317,185700,819267186,490,490,490,490,0
20250317,185600,819267186,490,490,490,490,0
20250317,185500,819267186,490,490,490,490,0
20250317,185400,819267186,490,490,490,490,0
20250317,185300,819267186,490,490,490,490,0
20250317,185200,819267186,490,490,490,490,0
20250317,185100,819267186,490,490,490,490,0
20250317,185000,819267186,490,490,490,490,0
20250317,184900,819267186,490,490,490,490,0
20250317,184800,819267186,490,490,490,490,0
20250317,184700,819267186,490,490,490,490,0
20250317,184600,819267186,490,490,490,490,0
20250317,184500,819267186,490,490,490,490,0
20250317,184400,819267186,490,490,490,490,0
20250317,184300,819267186,490,490,490,490,0
20250317,184200,819267186,490,490,490,490,0
20250317,184100,819267186,490,490,490,490,0
20250317,184000,819267186,490,490,490,490,0
20250317,183900,819267186,490,490,490,490,0
20250317,183800,819267186,490,490,490,490,0
20250317,183700,819267186,490,490,490,490,0
20250317,183600,819267186,490,490,490,490,0
20250317,183500,819267186,490,490,490,490,0
20250317,183400,819267186,490,490,490,490,0
20250317,183300,819267186,490,490,490,490,0
20250317,183200,819267186,490,490,490,490,0
20250317,183100,819267186,490,490,490,490,0
20250317,183000,819267186,490,490,490,490,0
20250317,182900,819267186,490,490,490,490,16913
20250317,182800,819267186,490,490,490,490,0
20250317,182700,819267186,490,490,490,490,0
20250317,182600,819267186,490,490,490,490,0
20250317,182500,819267186,490,490,490,490,0
20250317,182400,819267186,490,490,490,490,0
20250317,182300,819267186,490,490,490,490,0
20250317,182200,819267186,490,490,490,490,0
20250317,182100,819267186,490,490,490,490,0
20250317,182000,819267186,490,490,490,490,0
20250317,181900,819267186,490,490,490,490,0
20250317,181800,819267186,490,490,490,490,0
20250317,181700,819267186,490,490,490,490,0
20250317,181600,819267186,490,490,490,490,0
20250317,181500,819267186,490,490,490,490,0
20250317,181400,819267186,490,490,490,490,0
20250317,181300,819267186,490,490,490,490,0
20250317,181200,819267186,490,490,490,490,0
20250317,181100,819267186,490,490,490,490,0
20250317,181000,819267186,490,490,490,490,0
20250317,180900,819267186,490,490,490,490,0
20250317,180800,819267186,490,490,490,490,0
20250317,180700,819267186,490,490,490,490,0
20250317,180600,819267186,490,490,490,490,0
20250317,180500,819267186,490,490,490,490,0
20250317,180400,819267186,490,490,490,490,0
20250317,180300,819267186,490,490,490,490,0
20250317,180200,819267186,490,490,490,490,0
20250317,180100,819267186,490,490,490,490,0
20250317,180000,819267186,490,490,490,490,0
20250317,175900,819267186,490,490,490,490,16913
20250317,175800,819267186,490,490,490,490,0
20250317,175700,819267186,490,490,490,490,0
20250317,175600,819267186,490,490,490,490,0
20250317,175500,819267186,490,490,490,490,0
20250317,175400,819267186,490,490,490,490,0
20250317,175300,819267186,490,490,490,490,0
20250317,175200,819267186,490,490,490,490,0
20250317,175100,819267186,490,490,490,490,0
20250317,175000,819267186,490,490,490,490,0
20250317,174900,819267186,490,490,490,490,0
20250317,174800,819267186,490,490,490,490,0
20250317,174700,819267186,490,490,490,490,0
20250317,174600,819267186,490,490,490,490,0
20250317,174500,819267186,490,490,490,490,0
20250317,174400,819267186,490,490,490,490,0
20250317,174300,819267186,490,490,490,490,0
20250317,174200,819267186,490,490,490,490,0
20250317,174100,819267186,490,490,490,490,0
20250317,174000,819267186,490,490,490,490,0
20250317,173900,819267186,490,490,490,490,0
20250317,173800,819267186,490,490,490,490,0
20250317,173700,819267186,490,490,490,490,0
20250317,173600,819267186,490,490,490,490,0
20250317,173500,819267186,490,490,490,490,0
20250317,173400,819267186,490,490,490,490,0
20250317,173300,819267186,490,490,490,490,0
20250317,173200,819267186,490,490,490,490,0
20250317,173100,819267186,490,490,490,490,0
20250317,173000,819267186,490,490,490,490,0
20250317,172900,819267186,490,490,490,490,16913
20250317,172800,819267186,490,490,490,490,0
20250317,172700,819267186,490,490,490,490,0
20250317,172600,819267186,490,490,490,490,0
20250317,172500,819267186,490,490,490,490,0
20250317,172400,819267186,490,490,490,490,0
20250317,172300,819267186,490,490,490,490,0
20250317,172200,819267186,490,490,490,490,0
20250317,172100,819267186,490,490,490,490,0
20250317,172000,819267186,490,490,490,490,0
20250317,171900,819267186,490,490,490,490,0
20250317,171800,819267186,490,490,490,490,0
20250317,171700,819267186,490,490,490,490,0
20250317,171600,819267186,490,490,490,490,0
20250317,171500,819267186,490,490,490,490,0
20250317,171400,819267186,490,490,490,490,0
20250317,171300,819267186,490,490,490,490,0
20250317,171200,819267186,490,490,490,490,0
20250317,171100,819267186,490,490,490,490,0
20250317,171000,819267186,490,490,490,490,0
20250317,170900,819267186,490,490,490,490,0
20250317,170800,819267186,490,490,490,490,0
20250317,170700,819267186,490,490,490,490,0
20250317,170600,819267186,490,490,490,490,0
20250317,170500,819267186,490,490,490,490,0
20250317,170400,819267186,490,490,490,490,0
20250317,170300,819267186,490,490,490,490,0
20250317,170200,819267186,490,490,490,490,0
20250317,170100,819267186,490,490,490,490,0
20250317,170000,819267186,490,490,490,490,0
20250317,165900,819267186,490,490,490,490,16913
20250317,165800,819267186,490,490,490,490,0
20250317,165700,819267186,490,490,490,490,0
20250317,165600,819267186,490,490,490,490,0
20250317,165500,819267186,490,490,490,490,0
20250317,165400,819267186,490,490,490,490,0
20250317,165300,819267186,490,490,490,490,0
20250317,165200,819267186,490,490,490,490,0
20250317,165100,819267186,490,490,490,490,0
20250317,165000,819267186,490,490,490,490,0
20250317,164900,819267186,490,490,490,490,0
20250317,164800,819267186,490,490,490,490,0
20250317,164700,819267186,490,490,490,490,0
20250317,164600,819267186,490,490,490,490,0
20250317,164500,819267186,490,490,490,490,0
20250317,164400,819267186,490,490,490,490,0
20250317,164300,819267186,490,490,490,490,0
20250317,164200,819267186,490,490,490,490,0
20250317,164100,819267186,490,490,490,490,0
20250317,164000,819267186,490,490,490,490,0
20250317,163900,819267186,490,490,490,490,0
20250317,163800,819267186,490,490,490,490,0
20250317,163700,819267186,490,490,490,490,0
20250317,163600,819267186,490,490,490,490,0
20250317,163500,819267186,490,490,490,490,0
20250317,163400,819267186,490,490,490,490,0
20250317,163300,819267186,490,490,490,490,0
20250317,163200,819267186,490,490,490,490,0
20250317,163100,819267186,490,490,490,490,0
20250317,163000,819267186,490,490,490,490,0
20250317,162900,819267186,490,490,490,490,16913
20250317,162800,819267186,490,490,490,490,0
20250317,162700,819267186,490,490,490,490,0
20250317,162600,819267186,490,490,490,490,0
20250317,162500,819267186,490,490,490,490,0
20250317,162400,819267186,490,490,490,490,0
20250317,162300,819267186,490,490,490,490,0
20250317,162200,819267186,490,490,490,490,0
20250317,162100,819267186,490,490,490,490,0
20250317,162000,819267186,490,490,490,490,0
20250317,161900,819267186,490,490,490,490,0
20250317,161800,819267186,490,490,490,490,0
20250317,161700,819267186,490,490,490,490,0
20250317,161600,819267186,490,490,490,490,0
20250317,161500,819267186,490,490,490,490,0
20250317,161400,819267186,490,490,490,490,0
20250317,161300,819267186,490,490,490,490,0
20250317,161200,819267186,490,490,490,490,0
20250317,161100,819267186,490,490,490,490,0
20250317,161000,819267186,490,490,490,490,0
20250317,160900,819267186,490,490,490,490,0
20250317,160800,819267186,490,490,490,490,0
20250317,160700,819267186,490,490,490,490,0
20250317,160600,819267186,490,490,490,490,0
20250317,160500,819267186,490,490,490,490,0
20250317,160400,819267186,490,490,490,490,0
20250317,160300,819267186,490,490,490,490,0
20250317,160200,819267186,490,490,490,490,0
20250317,160100,819267186,490,490,490,490,0
20250317,160000,819267186,490,490,490,490,0
20250317,155900,819267186,490,490,490,490,16913
20250317,155800,819267186,490,490,490,490,0
20250317,155700,819267186,490,490,490,490,0
20250317,155600,819267186,490,490,490,490,0
20250317,155500,819267186,490,490,490,490,0
20250317,155400,819267186,490,490,490,490,0
20250317,155300,819267186,490,490,490,490,0
20250317,155200,819267186,490,490,490,490,0
20250317,155100,819267186,490,490,490,490,0
20250317,155000,819267186,490,490,490,490,0
20250317,154900,819267186,490,490,490,490,0
20250317,154800,819267186,490,490,490,490,0
20250317,154700,819267186,490,490,490,490,0
20250317,154600,819267186,490,490,490,490,0
20250317,154500,819267186,490,490,490,490,0
20250317,154400,819267186,490,490,490,490,0
20250317,154300,819267186,490,490,490,490,0
20250317,154200,819267186,490,490,490,490,0
20250317,154100,819267186,490,490,490,490,0
20250317,154000,819267186,490,490,490,490,0
20250317,153900,819267186,490,490,490,490,0
20250317,153800,819267186,490,490,490,490,0
20250317,153700,819267186,490,490,490,490,0
20250317,153600,819267186,490,490,490,490,0
20250317,153500,819267186,490,490,490,490,0
20250317,153400,819267186,490,490,490,490,0
20250317,153300,819267186,490,490,490,490,0
20250317,153200,819267186,490,490,490,490,0
20250317,153100,819267186,490,490,490,490,0
20250317,153000,819267186,490,490,490,490,16913
20250317,152900,810979816,485,485,485,485,0
20250317,152800,810979816,485,485,485,485,0
20250317,152700,810979816,485,485,485,485,0
20250317,152600,810979816,485,485,485,485,0
20250317,152500,810979816,485,485,485,485,0
20250317,152400,810979816,485,485,485,485,0
20250317,152300,810979816,485,485,485,485,0
20250317,152200,810979816,485,485,485,485,0
20250317,152100,810979816,485,485,485,485,0
20250317,152000,810979816,485,485,485,485,0
20250317,151900,810979816,485,482,485,481,4441
20250317,151800,808838739,484,484,484,484,0
20250317,151700,808838739,484,482,484,480,16284
20250317,151600,800998796,483,484,485,482,20135
20250317,151500,791288293,484,486,486,484,21
20250317,151400,791278105,487,487,487,487,0
20250317,151300,791278105,487,487,487,485,2036
20250317,151200,790290512,487,485,487,485,1544
20250317,151100,789540166,485,484,485,484,361
20250317,151000,789365391,485,485,485,485,1000
20250317,150900,788880391,485,483,485,483,2
20250317,150800,788879423,485,484,485,484,550
20250317,150700,788613143,484,484,484,484,1
20250317,150600,788612659,482,483,483,482,2100
20250317,150500,787599949,484,485,485,482,103
20250317,150400,787550295,483,483,485,482,3245
20250317,150300,785983157,485,484,487,483,1357
20250317,150200,785325817,484,484,484,483,114
20250317,150100,785270752,483,483,483,482,2250
20250317,150000,784184140,485,485,485,485,0
20250317,145900,784184140,485,483,485,483,1185
20250317,145800,783611783,485,483,485,483,3208
20250317,145700,782062110,484,483,484,483,259
20250317,145600,781937010,485,485,485,483,5050
20250317,145500,779495458,486,486,486,486,2
20250317,145400,779494486,486,486,486,486,4
20250317,145300,779492542,487,487,487,487,0
20250317,145200,779492542,487,486,487,486,2243
20250317,145100,778402435,487,487,487,487,0
20250317,145000,778402435,487,486,487,486,545
20250317,144900,778137564,486,486,486,486,0
20250317,144800,778137564,486,486,486,486,187
20250317,144700,778046682,486,485,486,484,798
20250317,144600,777660060,486,485,486,484,1001
20250317,144500,777175572,486,486,486,486,0
20250317,144400,777175572,486,485,486,485,299
20250317,144300,777030556,485,483,485,483,6
20250317,144200,777027656,484,484,484,484,10
20250317,144100,777022816,484,484,484,484,15
20250317,144000,777015556,485,485,485,485,1
20250317,143900,777015071,484,484,484,484,0
20250317,143800,777015071,484,484,484,484,9
20250317,143700,777010715,484,484,484,484,113
20250317,143600,776956023,484,484,484,484,0
20250317,143500,776956023,484,484,484,484,5
20250317,143400,776953603,484,484,484,484,1373
20250317,143300,776289071,486,486,486,486,0
20250317,143200,776289071,486,486,486,486,1
20250317,143100,776288585,484,484,484,484,1000
20250317,143000,775804585,487,487,487,487,1
20250317,142900,775804098,484,487,487,484,192
20250317,142800,775711167,486,486,486,486,0
20250317,142700,775711167,486,486,486,486,0
20250317,142600,775711167,486,486,486,486,0
20250317,142500,775711167,486,486,486,486,0
20250317,142400,775711167,486,486,486,485,2022
20250317,142300,774730447,486,487,487,486,2
20250317,142200,774729474,483,488,488,483,2267
20250317,142100,773632206,488,488,488,488,300
20250317,142000,773485806,487,486,488,486,3427
20250317,141900,771817116,486,483,486,483,501
20250317,141800,771575130,486,485,486,483,3885
20250317,141700,769697247,486,486,486,486,0
20250317,141600,769697247,486,486,486,486,10
20250317,141500,769692387,485,487,487,485,2
20250317,141400,769691415,485,487,487,485,3
20250317,141300,769689958,483,487,487,483,148
20250317,141200,769618470,483,486,486,483,4321
20250317,141100,767527419,485,485,485,485,500
20250317,141000,767284919,486,486,486,486,201
20250317,140900,767187233,486,486,486,486,0
20250317,140800,767187233,486,486,486,486,0
20250317,140700,767187233,486,486,486,486,9
20250317,140600,767182859,486,486,486,486,0
20250317,140500,767182859,486,486,486,486,0
20250317,140400,767182859,486,486,486,486,0
20250317,140300,767182859,486,486,486,483,7214
20250317,140200,763698491,483,484,484,483,2866
20250317,140100,762313676,484,484,484,484,399
20250317,140000,762120560,487,485,488,484,2514
20250317,135900,760902777,488,488,488,488,0
20250317,135800,760902777,488,484,488,484,2
20250317,135700,760901805,488,488,488,488,0
20250317,135600,760901805,488,488,488,484,2425
20250317,135500,759725609,484,486,486,484,5817
20250317,135400,756907020,488,487,488,486,1246
20250317,135300,756300173,487,487,487,487,626
20250317,135200,755995311,488,488,488,488,0
20250317,135100,755995311,488,490,490,488,2160
20250317,135000,754939230,491,489,491,489,668
20250317,134900,754612031,489,489,489,486,2658
20250317,134800,753319769,489,489,489,485,3658
20250317,134700,751542863,486,488,488,486,645
20250317,134600,751229389,489,489,489,489,0
20250317,134500,751229389,489,489,489,489,1
20250317,134400,751228900,486,488,488,486,2871
20250317,134300,749832876,489,489,489,489,208
20250317,134200,749731164,493,493,493,493,0
20250317,134100,749731164,493,493,493,493,0
20250317,134000,749731164,493,493,493,493,0
20250317,133900,749731164,493,493,493,493,2
20250317,133800,749730178,494,494,494,494,0
20250317,133700,749730178,494,494,494,494,0
20250317,133600,749730178,494,492,494,492,323
20250317,133500,749570939,493,492,493,492,22
20250317,133400,749560104,493,491,494,489,1323
20250317,133300,748911064,487,491,491,487,390
20250317,133200,748720937,494,490,494,490,721
20250317,133100,748367223,491,491,491,491,0
20250317,133000,748367223,491,489,491,489,23
20250317,132900,748355952,491,489,491,489,611
20250317,132800,748057151,491,491,491,491,3409
20250317,132700,746383332,495,495,495,495,0
20250317,132600,746383332,495,494,495,491,1143
20250317,132500,745820797,494,493,494,491,4007
20250317,132400,743843957,493,492,493,492,741
20250317,132300,743478770,492,491,493,491,3765
20250317,132200,741628542,491,491,491,491,100
20250317,132100,741579442,491,491,491,491,211
20250317,132000,741475841,491,491,491,491,0
20250317,131900,741475841,491,489,491,489,512
20250317,131800,741225449,491,491,491,491,0
20250317,131700,741225449,491,491,491,491,0
20250317,131600,741225449,491,488,491,488,115
20250317,131500,741168996,488,492,492,488,1997
20250317,131400,740193743,492,489,492,489,306
20250317,131300,740043477,493,493,493,489,1291
20250317,131200,739412149,491,491,491,491,0
20250317,131100,739412149,491,494,494,491,546
20250317,131000,739143325,494,494,494,494,0
20250317,130900,739143325,494,493,494,493,2
20250317,130800,739142338,494,493,494,493,47
20250317,130700,739119166,493,492,493,492,2000
20250317,130600,738135111,492,491,492,491,1013
20250317,130500,737637727,492,491,492,491,1037
20250317,130400,737128523,491,491,491,489,11
20250317,130300,737123140,491,489,491,489,1712
20250317,130200,736284000,490,490,490,490,0
20250317,130100,736284000,490,488,490,488,273
20250317,130000,736150428,488,487,489,487,1321
20250317,125900,735506799,489,489,489,489,1
20250317,125800,735506310,488,488,489,488,4096
20250317,125700,733507461,488,487,488,486,76
20250317,125600,733470482,488,488,488,488,0
20250317,125500,733470482,488,488,488,488,0
20250317,125400,733470482,488,488,488,485,322
20250317,125300,733314228,486,486,486,485,9402
20250317,125200,728749400,488,486,488,485,10015
20250317,125100,723890182,486,488,488,486,2805
20250317,125000,722525942,487,487,487,487,1000
20250317,124900,722038942,488,488,488,487,2356
20250317,124800,720889915,490,490,490,488,28
20250317,124700,720876229,488,489,490,488,5413
20250317,124600,718233814,491,491,491,491,0
20250317,124500,718233814,491,491,491,491,800
20250317,124400,717841014,491,491,491,491,1466
20250317,124300,717121208,491,490,491,489,4508
20250317,124200,714916668,492,490,492,489,392
20250317,124100,714724710,492,492,492,492,5
20250317,124000,714722250,492,492,492,492,5
20250317,123900,714719790,492,492,492,492,3
20250317,123800,714718314,492,493,493,492,18
20250317,123700,714709457,493,493,493,493,268
20250317,123600,714577333,490,493,494,490,4521
20250317,123500,712358125,494,494,494,493,6
20250317,123400,712355162,494,494,494,494,1627
20250317,123300,711551424,495,494,495,494,1949
20250317,123200,710587615,494,493,495,493,2270
20250317,123100,709466225,494,495,495,492,904
20250317,123000,709020847,495,491,495,491,6800
20250317,122900,705667279,491,492,492,491,10
20250317,122800,705662365,492,491,492,491,5
20250317,122700,705659906,489,490,492,489,1370
20250317,122600,704989962,490,492,493,490,3397
20250317,122500,703325268,492,492,492,490,151
20250317,122400,703251074,492,492,492,492,1
20250317,122300,703250582,493,494,494,490,459
20250317,122200,703025368,493,492,493,492,29
20250317,122100,703011074,490,493,493,490,617
20250317,122000,702706911,490,490,490,489,823
20250317,121900,702303679,493,493,493,489,1079
20250317,121800,701775180,490,490,490,490,63
20250317,121700,701744310,492,492,492,492,1953
20250317,121600,700783434,492,491,492,490,3042
20250317,121500,699288903,491,493,493,491,1000
20250317,121400,698797200,493,493,493,493,1
20250317,121300,698796707,494,493,494,492,7685
20250317,121200,695014535,494,497,497,493,5198
20250317,121100,692435874,496,497,498,496,3485
20250317,121000,690705908,496,496,498,493,5589
20250317,120900,687931506,497,499,499,495,6462
20250317,120800,684707419,499,493,501,493,7595
20250317,120700,680914753,496,492,497,491,16346
20250317,120600,672805579,494,489,494,489,7990
20250317,120500,668874936,490,490,490,490,4554
20250317,120400,666643476,490,490,490,490,6
20250317,120300,666640536,490,491,491,488,120
20250317,120200,666581887,491,490,492,489,2208
20250317,120100,665498885,490,489,491,489,2928
20250317,120000,664064252,489,487,489,486,3565
20250317,115900,662326660,489,487,490,487,441
20250317,115800,662111569,491,487,492,487,10085
20250317,115700,657178564,486,486,487,485,6234
20250317,115600,654147815,486,485,486,485,514
20250317,115500,653898494,485,484,485,484,7822
20250317,115400,650111890,484,484,484,484,1
20250317,115300,650111406,483,482,483,482,2921
20250317,115200,648702563,483,483,483,483,1000
20250317,115100,648219563,483,483,483,483,0
20250317,115000,648219563,483,482,483,482,424
20250317,114900,648015194,482,481,482,481,79
20250317,114800,647977194,482,482,482,482,0
20250317,114700,647977194,482,482,482,482,10
20250317,114600,647972374,482,483,483,482,77
20250317,114500,647935249,482,482,482,482,546
20250317,114400,647672077,482,482,482,482,262
20250317,114300,647545793,483,483,483,483,1132
20250317,114200,646999037,483,481,483,481,3688
20250317,114100,645223540,481,481,481,481,0
20250317,114000,645223540,481,479,481,479,1196
20250317,113900,644650208,481,481,481,481,0
20250317,113800,644650208,481,480,481,480,2
20250317,113700,644649247,481,481,481,481,16
20250317,113600,644641551,481,480,481,480,1920
20250317,113500,643719806,482,479,482,478,4010
20250317,113400,641802457,481,480,481,478,4547
20250317,113300,639627007,481,482,482,481,556
20250317,113200,639359563,483,483,483,483,11
20250317,113100,639354250,481,484,484,481,6212
20250317,113000,636353947,484,483,484,483,2428
20250317,112900,635181212,482,483,483,482,2082
20250317,112800,634175607,482,482,482,482,1
20250317,112700,634175125,483,481,483,481,426
20250317,112600,633970195,481,482,483,481,143
20250317,112500,633901342,483,483,483,483,21
20250317,112400,633891199,483,483,484,483,50
20250317,112300,633867011,483,482,484,482,2072
20250317,112200,632867214,481,481,481,479,390
20250317,112100,632679661,481,480,481,479,804
20250317,112000,632293100,480,480,481,478,11
20250317,111900,632287820,478,479,480,478,105
20250317,111800,632237602,481,480,481,480,488
20250317,111700,632003361,480,477,481,477,593
20250317,111600,631720151,478,479,479,478,1511
20250317,111500,630997890,478,483,483,478,6378
20250317,111400,627940100,480,482,482,480,2001
20250317,111300,626979617,483,483,484,480,1012
20250317,111200,626493682,484,484,485,484,430
20250317,111100,626285550,484,485,485,482,15528
20250317,111000,618769989,485,484,485,484,10362
20250317,110900,613754253,485,483,485,480,9603
20250317,110800,609122526,484,484,484,484,500
20250317,110700,608880526,484,482,484,482,670
20250317,110600,608557395,482,482,482,482,55
20250317,110500,608530885,481,482,482,481,450
20250317,110400,608314285,482,481,482,481,747
20250317,110300,607954431,481,482,482,480,865
20250317,110200,607538530,481,483,483,481,102
20250317,110100,607489466,482,484,484,482,4
20250317,110000,607487534,484,483,484,483,1501
20250317,105900,606761055,482,484,485,482,2593
20250317,105800,605506049,484,482,484,482,1784
20250317,105700,604645916,482,482,482,482,5
20250317,105600,604643506,480,481,482,480,41
20250317,105500,604623749,483,480,483,480,691
20250317,105400,604291628,480,480,480,479,1038
20250317,105300,603793888,480,481,481,480,1013
20250317,105200,603307642,481,480,483,480,7811
20250317,105100,599548950,480,479,480,479,2076
20250317,105000,598553036,479,478,479,477,1065
20250317,104900,598044024,479,478,479,478,101
20250317,104800,597995745,479,478,479,478,1276
20250317,104700,597385115,478,478,478,478,1620
20250317,104600,596610755,478,476,478,476,3249
20250317,104500,595061286,477,475,477,475,400
20250317,104400,594871283,475,475,475,473,8
20250317,104300,594867491,475,475,475,475,2600
20250317,104200,593632491,477,477,477,477,1
20250317,104100,593632014,477,477,477,477,304
20250317,104000,593487006,476,474,476,474,3200
20250317,103900,591964074,476,476,476,476,104
20250317,103800,591914570,474,474,474,474,776
20250317,103700,591546746,474,474,474,474,634
20250317,103600,591246230,474,475,475,474,697
20250317,103500,590915842,475,476,476,473,10
20250317,103400,590911101,475,473,475,473,6
20250317,103300,590908255,475,475,475,475,2613
20250317,103200,589667080,475,475,475,472,57
20250317,103100,589640155,474,475,475,471,234
20250317,103000,589529667,474,474,476,474,76
20250317,102900,589493619,474,473,474,473,403
20250317,102800,589302990,473,472,473,470,25952
20250317,102700,577052268,473,473,473,473,760
20250317,102600,576692788,473,474,474,473,117
20250317,102500,576637437,474,474,474,474,82
20250317,102400,576598569,474,474,474,474,8
20250317,102300,576594777,474,473,474,473,2423
20250317,102200,575448281,473,474,474,473,11103
20250317,102100,570193957,474,475,475,474,2338
20250317,102000,569085675,475,474,475,473,721
20250317,101900,568744276,473,473,473,473,713
20250317,101800,568407027,473,475,475,473,1479
20250317,101700,567706582,474,475,476,474,1373
20250317,101600,567055699,476,477,477,474,11628
20250317,101500,561536297,476,478,478,476,1318
20250317,101400,560908913,477,477,477,477,350
20250317,101300,560741963,478,478,478,478,1
20250317,101200,560741485,477,478,479,477,1554
20250317,101100,560000076,477,477,478,477,791
20250317,101000,559622762,479,477,479,477,38
20250317,100900,559604604,479,478,479,478,5022
20250317,100800,557204082,478,478,478,476,124
20250317,100700,557144964,476,478,478,476,5534
20250317,100600,554509223,478,477,478,477,621
20250317,100500,554212908,479,477,479,477,106
20250317,100400,554162236,477,476,477,476,2150
20250317,100300,553137586,476,477,477,475,2273
20250317,100200,552054460,477,477,477,477,0
20250317,100100,552054460,477,478,478,475,4484
20250317,100000,549921683,478,479,479,477,17751
20250317,095900,541451318,479,479,480,479,2327
20250317,095800,540336684,480,479,481,479,368
20250317,095700,540160046,481,481,481,481,1
20250317,095600,540159565,480,479,481,479,5590
20250317,095500,537481948,480,480,480,480,1120
20250317,095400,536944348,481,479,481,479,336
20250317,095300,536783401,479,478,479,477,1172
20250317,095200,536224132,479,478,479,478,2
20250317,095100,536223175,476,479,481,476,7203
20250317,095000,532781101,481,481,481,481,0
20250317,094900,532781101,481,480,481,479,3875
20250317,094800,530924973,481,481,481,481,1
20250317,094700,530924492,480,479,480,479,315
20250317,094600,530773602,479,483,483,479,169
20250317,094500,530692622,485,483,485,481,8484
20250317,094400,526605877,483,483,483,483,310
20250317,094300,526456147,483,483,483,483,2097
20250317,094200,525443296,483,485,486,483,5858
20250317,094100,522612693,485,484,486,483,7840
20250317,094000,518810208,484,481,484,481,10076
20250317,093900,513953007,481,481,481,481,392
20250317,093800,513764455,481,482,482,481,311
20250317,093700,513614861,480,480,480,479,671
20250317,093600,513292782,482,480,482,480,4722
20250317,093500,511021070,480,481,481,480,770
20250317,093400,510651465,479,480,480,479,1000
20250317,093300,510172275,480,481,481,479,2828
20250317,093200,508815305,479,480,481,479,2120
20250317,093100,507799701,480,480,480,480,654
20250317,093000,507485781,480,480,480,480,310
20250317,092900,507336981,482,480,482,479,1200
20250317,092800,506761679,479,480,480,477,6411
20250317,092700,503697258,478,479,480,478,3918
20250317,092600,501824451,477,478,478,477,1438
20250317,092500,501137939,479,478,480,477,1328
20250317,092400,500502905,477,479,480,477,11426
20250317,092300,495044467,479,481,482,479,7237
20250317,092200,491571660,481,482,482,480,1997
20250317,092100,490612926,480,481,483,480,8451
20250317,092000,486549910,483,482,483,480,5342
20250317,091900,483974508,482,479,482,478,6924
20250317,091800,480661828,480,480,480,479,7564
20250317,091700,477034968,483,483,483,479,21012
20250317,091600,466909335,484,485,486,484,5175
20250317,091500,464400047,484,480,486,480,2616
20250317,091400,463136863,483,487,487,479,47813
20250317,091300,440043823,488,486,488,485,18858
20250317,091200,430879323,486,489,489,485,25398
20250317,091100,418511564,490,488,490,488,319
20250317,091000,418355676,490,487,492,487,4440
20250317,090900,416183092,492,490,495,485,23476
20250317,090800,404717014,489,493,494,484,39921
20250317,090700,385224033,490,490,505,488,135022
20250317,090600,318357241,489,490,499,483,160247
20250317,090500,239956974,482,482,482,482,0
20250317,090400,239956974,482,482,482,482,0
20250317,090300,239956974,482,535,548,482,379260
20250317,090200,40941503,519,519,519,519,0
20250317,090100,40941503,519,485,519,484,54740
20250317,090000,13688601,485,472,487,472,28855