KissMeData/043260/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,192900,233421145,1152,1152,1152,1152,3649
20250306,192800,233421145,1152,1152,1152,1152,0
20250306,192700,233421145,1152,1152,1152,1152,0
20250306,192600,233421145,1152,1152,1152,1152,0
20250306,192500,233421145,1152,1152,1152,1152,0
20250306,192400,233421145,1152,1152,1152,1152,0
20250306,192300,233421145,1152,1152,1152,1152,0
20250306,192200,233421145,1152,1152,1152,1152,0
20250306,192100,233421145,1152,1152,1152,1152,0
20250306,192000,233421145,1152,1152,1152,1152,0
20250306,191900,233421145,1152,1152,1152,1152,0
20250306,191800,233421145,1152,1152,1152,1152,0
20250306,191700,233421145,1152,1152,1152,1152,0
20250306,191600,233421145,1152,1152,1152,1152,0
20250306,191500,233421145,1152,1152,1152,1152,0
20250306,191400,233421145,1152,1152,1152,1152,0
20250306,191300,233421145,1152,1152,1152,1152,0
20250306,191200,233421145,1152,1152,1152,1152,0
20250306,191100,233421145,1152,1152,1152,1152,0
20250306,191000,233421145,1152,1152,1152,1152,0
20250306,190900,233421145,1152,1152,1152,1152,0
20250306,190800,233421145,1152,1152,1152,1152,0
20250306,190700,233421145,1152,1152,1152,1152,0
20250306,190600,233421145,1152,1152,1152,1152,0
20250306,190500,233421145,1152,1152,1152,1152,0
20250306,190400,233421145,1152,1152,1152,1152,0
20250306,190300,233421145,1152,1152,1152,1152,0
20250306,190200,233421145,1152,1152,1152,1152,0
20250306,190100,233421145,1152,1152,1152,1152,0
20250306,190000,233421145,1152,1152,1152,1152,0
20250306,185900,233421145,1152,1152,1152,1152,3649
20250306,185800,233421145,1152,1152,1152,1152,0
20250306,185700,233421145,1152,1152,1152,1152,0
20250306,185600,233421145,1152,1152,1152,1152,0
20250306,185500,233421145,1152,1152,1152,1152,0
20250306,185400,233421145,1152,1152,1152,1152,0
20250306,185300,233421145,1152,1152,1152,1152,0
20250306,185200,233421145,1152,1152,1152,1152,0
20250306,185100,233421145,1152,1152,1152,1152,0
20250306,185000,233421145,1152,1152,1152,1152,0
20250306,184900,233421145,1152,1152,1152,1152,0
20250306,184800,233421145,1152,1152,1152,1152,0
20250306,184700,233421145,1152,1152,1152,1152,0
20250306,184600,233421145,1152,1152,1152,1152,0
20250306,184500,233421145,1152,1152,1152,1152,0
20250306,184400,233421145,1152,1152,1152,1152,0
20250306,184300,233421145,1152,1152,1152,1152,0
20250306,184200,233421145,1152,1152,1152,1152,0
20250306,184100,233421145,1152,1152,1152,1152,0
20250306,184000,233421145,1152,1152,1152,1152,0
20250306,183900,233421145,1152,1152,1152,1152,0
20250306,183800,233421145,1152,1152,1152,1152,0
20250306,183700,233421145,1152,1152,1152,1152,0
20250306,183600,233421145,1152,1152,1152,1152,0
20250306,183500,233421145,1152,1152,1152,1152,0
20250306,183400,233421145,1152,1152,1152,1152,0
20250306,183300,233421145,1152,1152,1152,1152,0
20250306,183200,233421145,1152,1152,1152,1152,0
20250306,183100,233421145,1152,1152,1152,1152,0
20250306,183000,233421145,1152,1152,1152,1152,0
20250306,182900,233421145,1152,1152,1152,1152,3649
20250306,182800,233421145,1152,1152,1152,1152,0
20250306,182700,233421145,1152,1152,1152,1152,0
20250306,182600,233421145,1152,1152,1152,1152,0
20250306,182500,233421145,1152,1152,1152,1152,0
20250306,182400,233421145,1152,1152,1152,1152,0
20250306,182300,233421145,1152,1152,1152,1152,0
20250306,182200,233421145,1152,1152,1152,1152,0
20250306,182100,233421145,1152,1152,1152,1152,0
20250306,182000,233421145,1152,1152,1152,1152,0
20250306,181900,233421145,1152,1152,1152,1152,0
20250306,181800,233421145,1152,1152,1152,1152,0
20250306,181700,233421145,1152,1152,1152,1152,0
20250306,181600,233421145,1152,1152,1152,1152,0
20250306,181500,233421145,1152,1152,1152,1152,0
20250306,181400,233421145,1152,1152,1152,1152,0
20250306,181300,233421145,1152,1152,1152,1152,0
20250306,181200,233421145,1152,1152,1152,1152,0
20250306,181100,233421145,1152,1152,1152,1152,0
20250306,181000,233421145,1152,1152,1152,1152,0
20250306,180900,233421145,1152,1152,1152,1152,0
20250306,180800,233421145,1152,1152,1152,1152,0
20250306,180700,233421145,1152,1152,1152,1152,0
20250306,180600,233421145,1152,1152,1152,1152,0
20250306,180500,233421145,1152,1152,1152,1152,0
20250306,180400,233421145,1152,1152,1152,1152,0
20250306,180300,233421145,1152,1152,1152,1152,0
20250306,180200,233421145,1152,1152,1152,1152,0
20250306,180100,233421145,1152,1152,1152,1152,0
20250306,180000,233421145,1152,1152,1152,1152,0
20250306,175900,233421145,1152,1152,1152,1152,3649
20250306,175800,233421145,1152,1152,1152,1152,0
20250306,175700,233421145,1152,1152,1152,1152,0
20250306,175600,233421145,1152,1152,1152,1152,0
20250306,175500,233421145,1152,1152,1152,1152,0
20250306,175400,233421145,1152,1152,1152,1152,0
20250306,175300,233421145,1152,1152,1152,1152,0
20250306,175200,233421145,1152,1152,1152,1152,0
20250306,175100,233421145,1152,1152,1152,1152,0
20250306,175000,233421145,1152,1152,1152,1152,0
20250306,174900,233421145,1152,1152,1152,1152,0
20250306,174800,233421145,1152,1152,1152,1152,0
20250306,174700,233421145,1152,1152,1152,1152,0
20250306,174600,233421145,1152,1152,1152,1152,0
20250306,174500,233421145,1152,1152,1152,1152,0
20250306,174400,233421145,1152,1152,1152,1152,0
20250306,174300,233421145,1152,1152,1152,1152,0
20250306,174200,233421145,1152,1152,1152,1152,0
20250306,174100,233421145,1152,1152,1152,1152,0
20250306,174000,233421145,1152,1152,1152,1152,0
20250306,173900,233421145,1152,1152,1152,1152,0
20250306,173800,233421145,1152,1152,1152,1152,0
20250306,173700,233421145,1152,1152,1152,1152,0
20250306,173600,233421145,1152,1152,1152,1152,0
20250306,173500,233421145,1152,1152,1152,1152,0
20250306,173400,233421145,1152,1152,1152,1152,0
20250306,173300,233421145,1152,1152,1152,1152,0
20250306,173200,233421145,1152,1152,1152,1152,0
20250306,173100,233421145,1152,1152,1152,1152,0
20250306,173000,233421145,1152,1152,1152,1152,0
20250306,172900,233421145,1152,1152,1152,1152,3649
20250306,172800,233421145,1152,1152,1152,1152,0
20250306,172700,233421145,1152,1152,1152,1152,0
20250306,172600,233421145,1152,1152,1152,1152,0
20250306,172500,233421145,1152,1152,1152,1152,0
20250306,172400,233421145,1152,1152,1152,1152,0
20250306,172300,233421145,1152,1152,1152,1152,0
20250306,172200,233421145,1152,1152,1152,1152,0
20250306,172100,233421145,1152,1152,1152,1152,0
20250306,172000,233421145,1152,1152,1152,1152,0
20250306,171900,233421145,1152,1152,1152,1152,0
20250306,171800,233421145,1152,1152,1152,1152,0
20250306,171700,233421145,1152,1152,1152,1152,0
20250306,171600,233421145,1152,1152,1152,1152,0
20250306,171500,233421145,1152,1152,1152,1152,0
20250306,171400,233421145,1152,1152,1152,1152,0
20250306,171300,233421145,1152,1152,1152,1152,0
20250306,171200,233421145,1152,1152,1152,1152,0
20250306,171100,233421145,1152,1152,1152,1152,0
20250306,171000,233421145,1152,1152,1152,1152,0
20250306,170900,233421145,1152,1152,1152,1152,0
20250306,170800,233421145,1152,1152,1152,1152,0
20250306,170700,233421145,1152,1152,1152,1152,0
20250306,170600,233421145,1152,1152,1152,1152,0
20250306,170500,233421145,1152,1152,1152,1152,0
20250306,170400,233421145,1152,1152,1152,1152,0
20250306,170300,233421145,1152,1152,1152,1152,0
20250306,170200,233421145,1152,1152,1152,1152,0
20250306,170100,233421145,1152,1152,1152,1152,0
20250306,170000,233421145,1152,1152,1152,1152,0
20250306,165900,233421145,1152,1152,1152,1152,3649
20250306,165800,233421145,1152,1152,1152,1152,0
20250306,165700,233421145,1152,1152,1152,1152,0
20250306,165600,233421145,1152,1152,1152,1152,0
20250306,165500,233421145,1152,1152,1152,1152,0
20250306,165400,233421145,1152,1152,1152,1152,0
20250306,165300,233421145,1152,1152,1152,1152,0
20250306,165200,233421145,1152,1152,1152,1152,0
20250306,165100,233421145,1152,1152,1152,1152,0
20250306,165000,233421145,1152,1152,1152,1152,0
20250306,164900,233421145,1152,1152,1152,1152,0
20250306,164800,233421145,1152,1152,1152,1152,0
20250306,164700,233421145,1152,1152,1152,1152,0
20250306,164600,233421145,1152,1152,1152,1152,0
20250306,164500,233421145,1152,1152,1152,1152,0
20250306,164400,233421145,1152,1152,1152,1152,0
20250306,164300,233421145,1152,1152,1152,1152,0
20250306,164200,233421145,1152,1152,1152,1152,0
20250306,164100,233421145,1152,1152,1152,1152,0
20250306,164000,233421145,1152,1152,1152,1152,0
20250306,163900,233421145,1152,1152,1152,1152,0
20250306,163800,233421145,1152,1152,1152,1152,0
20250306,163700,233421145,1152,1152,1152,1152,0
20250306,163600,233421145,1152,1152,1152,1152,0
20250306,163500,233421145,1152,1152,1152,1152,0
20250306,163400,233421145,1152,1152,1152,1152,0
20250306,163300,233421145,1152,1152,1152,1152,0
20250306,163200,233421145,1152,1152,1152,1152,0
20250306,163100,233421145,1152,1152,1152,1152,0
20250306,163000,233421145,1152,1152,1152,1152,0
20250306,162900,233421145,1152,1152,1152,1152,3649
20250306,162800,233421145,1152,1152,1152,1152,0
20250306,162700,233421145,1152,1152,1152,1152,0
20250306,162600,233421145,1152,1152,1152,1152,0
20250306,162500,233421145,1152,1152,1152,1152,0
20250306,162400,233421145,1152,1152,1152,1152,0
20250306,162300,233421145,1152,1152,1152,1152,0
20250306,162200,233421145,1152,1152,1152,1152,0
20250306,162100,233421145,1152,1152,1152,1152,0
20250306,162000,233421145,1152,1152,1152,1152,0
20250306,161900,233421145,1152,1152,1152,1152,0
20250306,161800,233421145,1152,1152,1152,1152,0
20250306,161700,233421145,1152,1152,1152,1152,0
20250306,161600,233421145,1152,1152,1152,1152,0
20250306,161500,233421145,1152,1152,1152,1152,0
20250306,161400,233421145,1152,1152,1152,1152,0
20250306,161300,233421145,1152,1152,1152,1152,0
20250306,161200,233421145,1152,1152,1152,1152,0
20250306,161100,233421145,1152,1152,1152,1152,0
20250306,161000,233421145,1152,1152,1152,1152,0
20250306,160900,233421145,1152,1152,1152,1152,0
20250306,160800,233421145,1152,1152,1152,1152,0
20250306,160700,233421145,1152,1152,1152,1152,0
20250306,160600,233421145,1152,1152,1152,1152,0
20250306,160500,233421145,1152,1152,1152,1152,0
20250306,160400,233421145,1152,1152,1152,1152,0
20250306,160300,233421145,1152,1152,1152,1152,0
20250306,160200,233421145,1152,1152,1152,1152,0
20250306,160100,233421145,1152,1152,1152,1152,0
20250306,160000,233421145,1152,1152,1152,1152,0
20250306,155900,233421145,1152,1152,1152,1152,3649
20250306,155800,233421145,1152,1152,1152,1152,0
20250306,155700,233421145,1152,1152,1152,1152,0
20250306,155600,233421145,1152,1152,1152,1152,0
20250306,155500,233421145,1152,1152,1152,1152,0
20250306,155400,233421145,1152,1152,1152,1152,0
20250306,155300,233421145,1152,1152,1152,1152,0
20250306,155200,233421145,1152,1152,1152,1152,0
20250306,155100,233421145,1152,1152,1152,1152,0
20250306,155000,233421145,1152,1152,1152,1152,0
20250306,154900,233421145,1152,1152,1152,1152,0
20250306,154800,233421145,1152,1152,1152,1152,0
20250306,154700,233421145,1152,1152,1152,1152,0
20250306,154600,233421145,1152,1152,1152,1152,0
20250306,154500,233421145,1152,1152,1152,1152,0
20250306,154400,233421145,1152,1152,1152,1152,0
20250306,154300,233421145,1152,1152,1152,1152,0
20250306,154200,233421145,1152,1152,1152,1152,0
20250306,154100,233421145,1152,1152,1152,1152,0
20250306,154000,233421145,1152,1152,1152,1152,0
20250306,153900,233421145,1152,1152,1152,1152,0
20250306,153800,233421145,1152,1152,1152,1152,0
20250306,153700,233421145,1152,1152,1152,1152,0
20250306,153600,233421145,1152,1152,1152,1152,0
20250306,153500,233421145,1152,1152,1152,1152,0
20250306,153400,233421145,1152,1152,1152,1152,0
20250306,153300,233421145,1152,1152,1152,1152,0
20250306,153200,233421145,1152,1152,1152,1152,0
20250306,153100,233421145,1152,1152,1152,1152,0
20250306,153000,233421145,1152,1152,1152,1152,3649
20250306,152900,229217497,1151,1151,1151,1151,0
20250306,152800,229217497,1151,1151,1151,1151,0
20250306,152700,229217497,1151,1151,1151,1151,0
20250306,152600,229217497,1151,1151,1151,1151,0
20250306,152500,229217497,1151,1151,1151,1151,0
20250306,152400,229217497,1151,1151,1151,1151,0
20250306,152300,229217497,1151,1151,1151,1151,0
20250306,152200,229217497,1151,1151,1151,1151,0
20250306,152100,229217497,1151,1151,1151,1151,0
20250306,152000,229217497,1151,1151,1151,1151,0
20250306,151900,229217497,1151,1149,1151,1149,156
20250306,151800,229038241,1149,1151,1151,1149,529
20250306,151700,228430418,1149,1149,1149,1149,1074
20250306,151600,227196392,1152,1152,1152,1152,2
20250306,151500,227194088,1152,1149,1152,1149,74
20250306,151400,227109056,1149,1149,1149,1149,0
20250306,151300,227109056,1149,1150,1150,1149,341
20250306,151200,226716988,1152,1152,1152,1152,0
20250306,151100,226716988,1152,1152,1152,1152,0
20250306,151000,226716988,1152,1151,1152,1151,1501
20250306,150900,224989336,1152,1152,1152,1152,1
20250306,150800,224988184,1152,1149,1152,1149,7302
20250306,150700,216593181,1149,1150,1150,1149,3417
20250306,150600,212664433,1150,1150,1150,1150,1
20250306,150500,212663283,1150,1150,1150,1150,2
20250306,150400,212660983,1150,1149,1150,1149,234
20250306,150300,212391915,1150,1150,1151,1150,3929
20250306,150200,207873564,1150,1152,1152,1150,2240
20250306,150100,205296472,1152,1152,1152,1152,4
20250306,150000,205291864,1155,1155,1155,1155,0
20250306,145900,205291864,1155,1155,1155,1155,0
20250306,145800,205291864,1155,1155,1155,1155,1
20250306,145700,205290709,1155,1155,1155,1155,0
20250306,145600,205290709,1155,1155,1155,1155,0
20250306,145500,205290709,1155,1155,1155,1155,0
20250306,145400,205290709,1155,1155,1155,1155,1
20250306,145300,205289554,1155,1155,1155,1155,5
20250306,145200,205283779,1155,1155,1155,1155,0
20250306,145100,205283779,1155,1155,1155,1155,0
20250306,145000,205283779,1155,1155,1155,1155,12
20250306,144900,205269919,1155,1155,1155,1155,0
20250306,144800,205269919,1155,1155,1155,1155,0
20250306,144700,205269919,1155,1155,1155,1155,0
20250306,144600,205269919,1155,1155,1155,1155,0
20250306,144500,205269919,1155,1155,1155,1155,1
20250306,144400,205268764,1155,1155,1155,1155,0
20250306,144300,205268764,1155,1155,1155,1155,0
20250306,144200,205268764,1155,1155,1155,1155,0
20250306,144100,205268764,1155,1155,1155,1155,0
20250306,144000,205268764,1155,1155,1155,1155,1
20250306,143900,205267609,1150,1150,1150,1150,0
20250306,143800,205267609,1150,1150,1150,1150,15
20250306,143700,205250359,1150,1150,1150,1150,0
20250306,143600,205250359,1150,1150,1150,1150,0
20250306,143500,205250359,1150,1152,1152,1150,2377
20250306,143400,202515474,1156,1156,1156,1156,0
20250306,143300,202515474,1156,1156,1156,1156,0
20250306,143200,202515474,1156,1156,1156,1156,0
20250306,143100,202515474,1156,1156,1156,1156,1
20250306,143000,202514318,1152,1153,1153,1152,46
20250306,142900,202461315,1156,1156,1156,1156,0
20250306,142800,202461315,1156,1156,1156,1156,1
20250306,142700,202460159,1156,1156,1156,1156,0
20250306,142600,202460159,1156,1156,1156,1156,0
20250306,142500,202460159,1156,1156,1156,1156,0
20250306,142400,202460159,1156,1152,1156,1152,2
20250306,142300,202457851,1151,1151,1151,1151,7
20250306,142200,202449794,1156,1156,1156,1156,2
20250306,142100,202447482,1152,1151,1152,1151,274
20250306,142000,202131836,1151,1151,1151,1151,2
20250306,141900,202129534,1152,1152,1152,1152,327
20250306,141800,201752830,1150,1150,1150,1150,22
20250306,141700,201727530,1154,1150,1154,1150,401
20250306,141600,201266376,1151,1151,1151,1151,2
20250306,141500,201264074,1150,1151,1151,1150,5011
20250306,141400,195500887,1153,1153,1157,1152,2001
20250306,141300,193195711,1158,1153,1158,1153,1204
20250306,141200,191807489,1154,1155,1155,1154,43
20250306,141100,191757864,1155,1155,1155,1155,0
20250306,141000,191757864,1155,1155,1155,1155,100
20250306,140900,191642364,1155,1155,1155,1155,0
20250306,140800,191642364,1155,1155,1155,1155,0
20250306,140700,191642364,1155,1155,1155,1155,0
20250306,140600,191642364,1155,1158,1158,1155,1007
20250306,140500,190479276,1155,1155,1155,1155,0
20250306,140400,190479276,1155,1155,1155,1155,0
20250306,140300,190479276,1155,1155,1155,1155,0
20250306,140200,190479276,1155,1155,1155,1155,0
20250306,140100,190479276,1155,1155,1155,1155,0
20250306,140000,190479276,1155,1155,1155,1155,0
20250306,135900,190479276,1155,1155,1155,1155,6
20250306,135800,190472346,1155,1154,1155,1154,1062
20250306,135700,189245770,1155,1155,1155,1155,0
20250306,135600,189245770,1155,1155,1155,1155,0
20250306,135500,189245770,1155,1155,1155,1155,529
20250306,135400,188634775,1156,1156,1156,1156,719
20250306,135300,187803611,1157,1159,1159,1157,4
20250306,135200,187798981,1157,1157,1157,1157,0
20250306,135100,187798981,1157,1157,1157,1157,0
20250306,135000,187798981,1157,1157,1157,1157,200
20250306,134900,187567581,1157,1157,1157,1157,1
20250306,134800,187566424,1158,1158,1158,1158,0
20250306,134700,187566424,1158,1158,1158,1158,572
20250306,134600,186904048,1156,1156,1156,1156,251
20250306,134500,186613892,1155,1155,1155,1155,285
20250306,134400,186284717,1155,1155,1155,1155,0
20250306,134300,186284717,1155,1155,1155,1155,353
20250306,134200,185877002,1155,1155,1155,1155,0
20250306,134100,185877002,1155,1155,1155,1155,0
20250306,134000,185877002,1155,1155,1155,1155,0
20250306,133900,185877002,1155,1155,1155,1155,14
20250306,133800,185860832,1155,1155,1155,1155,1
20250306,133700,185859677,1154,1154,1154,1154,100
20250306,133600,185744277,1153,1153,1153,1153,0
20250306,133500,185744277,1153,1153,1153,1153,100
20250306,133400,185628977,1153,1153,1153,1153,0
20250306,133300,185628977,1153,1153,1153,1153,0
20250306,133200,185628977,1153,1153,1153,1153,100
20250306,133100,185513677,1154,1154,1154,1154,521
20250306,133000,184912443,1155,1156,1156,1155,10752
20250306,132900,172493383,1157,1157,1157,1157,301
20250306,132800,172145126,1157,1156,1157,1156,5737
20250306,132700,165513152,1157,1161,1161,1157,3035
20250306,132600,162000706,1158,1158,1158,1158,0
20250306,132500,162000706,1158,1158,1158,1158,0
20250306,132400,162000706,1158,1158,1158,1158,0
20250306,132300,162000706,1158,1158,1158,1158,0
20250306,132200,162000706,1158,1158,1158,1158,0
20250306,132100,162000706,1158,1158,1158,1158,0
20250306,132000,162000706,1158,1159,1159,1158,207
20250306,131900,161760993,1159,1159,1159,1159,0
20250306,131800,161760993,1159,1159,1159,1159,2148
20250306,131700,159271461,1159,1159,1159,1159,0
20250306,131600,159271461,1159,1159,1159,1159,0
20250306,131500,159271461,1159,1159,1159,1159,0
20250306,131400,159271461,1159,1159,1159,1159,0
20250306,131300,159271461,1159,1159,1159,1159,0
20250306,131200,159271461,1159,1159,1159,1159,0
20250306,131100,159271461,1159,1159,1159,1159,17
20250306,131000,159251758,1159,1159,1159,1159,0
20250306,130900,159251758,1159,1159,1159,1159,322
20250306,130800,158878560,1160,1160,1160,1160,202
20250306,130700,158644240,1160,1160,1160,1160,389
20250306,130600,158193000,1165,1165,1165,1165,0
20250306,130500,158193000,1165,1165,1165,1165,0
20250306,130400,158193000,1165,1165,1165,1165,0
20250306,130300,158193000,1165,1165,1165,1165,0
20250306,130200,158193000,1165,1165,1165,1165,0
20250306,130100,158193000,1165,1165,1165,1165,0
20250306,130000,158193000,1165,1165,1165,1165,0
20250306,125900,158193000,1165,1165,1165,1165,0
20250306,125800,158193000,1165,1165,1165,1165,0
20250306,125700,158193000,1165,1165,1165,1165,0
20250306,125600,158193000,1165,1165,1165,1165,0
20250306,125500,158193000,1165,1165,1165,1165,0
20250306,125400,158193000,1165,1165,1165,1165,0
20250306,125300,158193000,1165,1165,1165,1165,0
20250306,125200,158193000,1165,1165,1165,1165,731
20250306,125100,157341385,1165,1165,1165,1165,0
20250306,125000,157341385,1165,1165,1165,1165,2
20250306,124900,157339055,1160,1160,1160,1160,0
20250306,124800,157339055,1160,1160,1160,1160,0
20250306,124700,157339055,1160,1160,1160,1160,0
20250306,124600,157339055,1160,1160,1160,1160,0
20250306,124500,157339055,1160,1160,1160,1160,0
20250306,124400,157339055,1160,1160,1160,1160,0
20250306,124300,157339055,1160,1160,1160,1160,0
20250306,124200,157339055,1160,1160,1160,1160,0
20250306,124100,157339055,1160,1160,1160,1160,2
20250306,124000,157336735,1159,1159,1159,1159,0
20250306,123900,157336735,1159,1159,1159,1159,500
20250306,123800,156757235,1160,1160,1160,1160,0
20250306,123700,156757235,1160,1160,1160,1160,1795
20250306,123600,154675035,1160,1161,1161,1160,3186
20250306,123500,150979271,1161,1161,1161,1161,12
20250306,123400,150965339,1164,1164,1164,1164,0
20250306,123300,150965339,1164,1164,1164,1164,200
20250306,123200,150732539,1164,1164,1164,1164,0
20250306,123100,150732539,1164,1164,1164,1164,0
20250306,123000,150732539,1164,1164,1164,1164,1542
20250306,122900,148937651,1160,1160,1160,1160,0
20250306,122800,148937651,1160,1160,1160,1160,0
20250306,122700,148937651,1160,1160,1160,1160,0
20250306,122600,148937651,1160,1164,1164,1160,16674
20250306,122500,129566114,1164,1164,1164,1164,0
20250306,122400,129566114,1164,1164,1164,1164,0
20250306,122300,129566114,1164,1164,1164,1164,0
20250306,122200,129566114,1164,1164,1164,1164,1354
20250306,122100,127990058,1169,1169,1169,1169,0
20250306,122000,127990058,1169,1169,1169,1169,0
20250306,121900,127990058,1169,1169,1169,1169,170
20250306,121800,127791328,1170,1170,1170,1170,0
20250306,121700,127791328,1170,1170,1170,1170,0
20250306,121600,127791328,1170,1170,1170,1170,0
20250306,121500,127791328,1170,1170,1170,1170,0
20250306,121400,127791328,1170,1170,1170,1165,604
20250306,121300,127087648,1165,1165,1165,1165,0
20250306,121200,127087648,1165,1165,1165,1165,7
20250306,121100,127079493,1165,1165,1165,1165,0
20250306,121000,127079493,1165,1165,1165,1165,0
20250306,120900,127079493,1165,1165,1165,1165,0
20250306,120800,127079493,1165,1165,1165,1165,0
20250306,120700,127079493,1165,1165,1165,1165,2600
20250306,120600,124050493,1165,1165,1165,1165,0
20250306,120500,124050493,1165,1165,1165,1165,0
20250306,120400,124050493,1165,1167,1167,1165,2537
20250306,120300,121092382,1167,1167,1167,1167,81
20250306,120200,120997855,1167,1168,1168,1167,1700
20250306,120100,119013953,1171,1171,1171,1171,0
20250306,120000,119013953,1171,1170,1171,1170,8
20250306,115900,119004592,1170,1170,1170,1170,1000
20250306,115800,117834592,1170,1170,1170,1170,0
20250306,115700,117834592,1170,1170,1170,1170,0
20250306,115600,117834592,1170,1170,1170,1170,0
20250306,115500,117834592,1170,1170,1170,1170,0
20250306,115400,117834592,1170,1170,1170,1170,0
20250306,115300,117834592,1170,1170,1170,1170,0
20250306,115200,117834592,1170,1170,1170,1170,0
20250306,115100,117834592,1170,1169,1170,1169,55
20250306,115000,117770292,1167,1167,1167,1167,0
20250306,114900,117770292,1167,1167,1167,1167,0
20250306,114800,117770292,1167,1167,1167,1167,0
20250306,114700,117770292,1167,1167,1167,1167,0
20250306,114600,117770292,1167,1167,1167,1167,0
20250306,114500,117770292,1167,1167,1167,1167,0
20250306,114400,117770292,1167,1167,1167,1167,0
20250306,114300,117770292,1167,1167,1167,1167,0
20250306,114200,117770292,1167,1167,1167,1167,0
20250306,114100,117770292,1167,1167,1167,1167,0
20250306,114000,117770292,1167,1168,1168,1167,300
20250306,113900,117420129,1170,1170,1170,1170,0
20250306,113800,117420129,1170,1170,1170,1170,0
20250306,113700,117420129,1170,1170,1170,1170,0
20250306,113600,117420129,1170,1170,1170,1170,0
20250306,113500,117420129,1170,1170,1170,1170,0
20250306,113400,117420129,1170,1170,1170,1170,0
20250306,113300,117420129,1170,1170,1170,1170,0
20250306,113200,117420129,1170,1170,1170,1170,0
20250306,113100,117420129,1170,1170,1170,1170,0
20250306,113000,117420129,1170,1170,1170,1170,0
20250306,112900,117420129,1170,1170,1170,1170,0
20250306,112800,117420129,1170,1170,1170,1170,80
20250306,112700,117326529,1168,1168,1168,1168,0
20250306,112600,117326529,1168,1168,1168,1168,0
20250306,112500,117326529,1168,1168,1168,1168,0
20250306,112400,117326529,1168,1168,1168,1168,21
20250306,112300,117302001,1170,1170,1170,1170,0
20250306,112200,117302001,1170,1170,1170,1170,0
20250306,112100,117302001,1170,1170,1170,1170,0
20250306,112000,117302001,1170,1170,1170,1170,0
20250306,111900,117302001,1170,1170,1170,1170,0
20250306,111800,117302001,1170,1170,1170,1170,200
20250306,111700,117068001,1170,1170,1170,1170,100
20250306,111600,116951001,1170,1170,1170,1170,0
20250306,111500,116951001,1170,1170,1170,1170,0
20250306,111400,116951001,1170,1170,1170,1170,0
20250306,111300,116951001,1170,1170,1170,1170,0
20250306,111200,116951001,1170,1170,1170,1170,0
20250306,111100,116951001,1170,1170,1170,1170,0
20250306,111000,116951001,1170,1170,1170,1170,0
20250306,110900,116951001,1170,1170,1170,1170,0
20250306,110800,116951001,1170,1170,1170,1170,0
20250306,110700,116951001,1170,1170,1170,1170,0
20250306,110600,116951001,1170,1170,1170,1170,0
20250306,110500,116951001,1170,1170,1170,1170,0
20250306,110400,116951001,1170,1170,1170,1170,0
20250306,110300,116951001,1170,1170,1170,1170,0
20250306,110200,116951001,1170,1170,1170,1170,1
20250306,110100,116949831,1166,1167,1167,1166,250
20250306,110000,116658329,1170,1170,1170,1170,0
20250306,105900,116658329,1170,1170,1170,1170,0
20250306,105800,116658329,1170,1170,1170,1170,0
20250306,105700,116658329,1170,1170,1170,1170,0
20250306,105600,116658329,1170,1170,1170,1170,0
20250306,105500,116658329,1170,1170,1170,1170,222
20250306,105400,116398589,1170,1170,1170,1170,100
20250306,105300,116281589,1170,1170,1170,1170,0
20250306,105200,116281589,1170,1170,1170,1170,0
20250306,105100,116281589,1170,1170,1170,1170,0
20250306,105000,116281589,1170,1170,1170,1170,0
20250306,104900,116281589,1170,1170,1170,1170,0
20250306,104800,116281589,1170,1170,1170,1166,3002
20250306,104700,112780874,1167,1167,1167,1167,2
20250306,104600,112778540,1166,1167,1167,1166,30
20250306,104500,112743558,1170,1170,1170,1170,0
20250306,104400,112743558,1170,1170,1170,1170,0
20250306,104300,112743558,1170,1170,1170,1170,0
20250306,104200,112743558,1170,1170,1170,1170,0
20250306,104100,112743558,1170,1170,1170,1170,0
20250306,104000,112743558,1170,1170,1170,1170,0
20250306,103900,112743558,1170,1170,1170,1170,0
20250306,103800,112743558,1170,1170,1170,1170,0
20250306,103700,112743558,1170,1170,1170,1170,0
20250306,103600,112743558,1170,1166,1170,1165,10329
20250306,103500,100707949,1171,1171,1171,1171,0
20250306,103400,100707949,1171,1171,1171,1171,0
20250306,103300,100707949,1171,1168,1171,1168,595
20250306,103200,100012986,1171,1171,1171,1171,2
20250306,103100,100010644,1172,1172,1172,1172,0
20250306,103000,100010644,1172,1172,1172,1172,0
20250306,102900,100010644,1172,1172,1172,1172,5
20250306,102800,100004784,1168,1168,1168,1168,0
20250306,102700,100004784,1168,1168,1168,1168,4682
20250306,102600,94536208,1168,1168,1168,1168,0
20250306,102500,94536208,1168,1168,1168,1168,0
20250306,102400,94536208,1168,1166,1168,1166,4
20250306,102300,94531540,1166,1166,1166,1166,153
20250306,102200,94353142,1168,1168,1168,1168,2
20250306,102100,94350806,1168,1168,1168,1168,0
20250306,102000,94350806,1168,1168,1168,1168,12
20250306,101900,94336790,1162,1162,1162,1162,0
20250306,101800,94336790,1162,1162,1162,1162,0
20250306,101700,94336790,1162,1167,1167,1162,15000
20250306,101600,76871113,1169,1169,1169,1169,0
20250306,101500,76871113,1169,1169,1169,1169,0
20250306,101400,76871113,1169,1169,1169,1169,0
20250306,101300,76871113,1169,1169,1169,1169,1
20250306,101200,76869944,1166,1166,1166,1166,199
20250306,101100,76637910,1166,1166,1166,1166,2000
20250306,101000,74305910,1165,1165,1165,1165,0
20250306,100900,74305910,1165,1166,1166,1165,4910
20250306,100800,68582750,1167,1167,1167,1167,0
20250306,100700,68582750,1167,1167,1167,1167,300
20250306,100600,68232650,1167,1167,1167,1167,0
20250306,100500,68232650,1167,1167,1167,1167,0
20250306,100400,68232650,1167,1167,1167,1167,0
20250306,100300,68232650,1167,1167,1167,1167,0
20250306,100200,68232650,1167,1168,1168,1167,2312
20250306,100100,65534342,1169,1169,1169,1169,0
20250306,100000,65534342,1169,1169,1169,1169,0
20250306,095900,65534342,1169,1169,1169,1169,0
20250306,095800,65534342,1169,1169,1169,1169,0
20250306,095700,65534342,1169,1169,1169,1169,0
20250306,095600,65534342,1169,1169,1169,1169,791
20250306,095500,64609663,1169,1169,1169,1169,4
20250306,095400,64604987,1167,1167,1167,1167,0
20250306,095300,64604987,1167,1168,1168,1167,5210
20250306,095200,58524913,1169,1169,1169,1169,0
20250306,095100,58524913,1169,1169,1169,1169,5
20250306,095000,58519068,1167,1167,1167,1167,0
20250306,094900,58519068,1167,1169,1169,1167,7626
20250306,094800,49613478,1174,1171,1174,1170,5507
20250306,094700,43166789,1171,1171,1171,1171,1021
20250306,094600,41971198,1174,1174,1174,1172,40
20250306,094500,41924258,1174,1174,1174,1174,4
20250306,094400,41919562,1174,1174,1174,1174,10
20250306,094300,41907822,1174,1174,1174,1174,1
20250306,094200,41906648,1174,1174,1174,1174,0
20250306,094100,41906648,1174,1174,1174,1174,0
20250306,094000,41906648,1174,1174,1174,1174,0
20250306,093900,41906648,1174,1174,1174,1174,0
20250306,093800,41906648,1174,1174,1174,1174,0
20250306,093700,41906648,1174,1173,1174,1173,155
20250306,093600,41724830,1172,1172,1172,1172,549
20250306,093500,41081402,1174,1174,1174,1174,0
20250306,093400,41081402,1174,1174,1174,1174,0
20250306,093300,41081402,1174,1174,1174,1174,0
20250306,093200,41081402,1174,1174,1174,1174,7
20250306,093100,41073184,1175,1173,1175,1172,4701
20250306,093000,35561607,1175,1175,1175,1175,16
20250306,092900,35542807,1172,1172,1172,1172,0
20250306,092800,35542807,1172,1176,1176,1172,3082
20250306,092700,31930647,1177,1177,1177,1177,10
20250306,092600,31918877,1177,1177,1177,1177,0
20250306,092500,31918877,1177,1173,1177,1173,3
20250306,092400,31915354,1177,1173,1177,1172,5152
20250306,092300,25876090,1173,1179,1179,1173,2013
20250306,092200,23514828,1178,1178,1178,1178,200
20250306,092100,23279228,1178,1181,1181,1173,809
20250306,092000,22330214,1181,1173,1181,1173,621
20250306,091900,21601613,1181,1174,1181,1174,1411
20250306,091800,19945085,1184,1175,1184,1171,8698
20250306,091700,9686655,1175,1175,1175,1175,1
20250306,091600,9685480,1169,1169,1169,1169,1387
20250306,091500,8064077,1174,1174,1174,1174,111
20250306,091400,7933763,1167,1176,1176,1167,881
20250306,091300,6904898,1167,1167,1167,1167,0
20250306,091200,6904898,1167,1167,1167,1167,5
20250306,091100,6899063,1162,1173,1173,1162,527
20250306,091000,6286099,1174,1175,1175,1174,1885
20250306,090900,4072631,1175,1175,1175,1175,2000
20250306,090800,1722631,1176,1176,1176,1176,17
20250306,090700,1702639,1179,1179,1179,1179,1
20250306,090600,1701460,1175,1175,1175,1175,0
20250306,090500,1701460,1175,1175,1175,1175,400
20250306,090400,1231460,1175,1176,1176,1175,439
20250306,090300,715633,1179,1179,1179,1179,0
20250306,090200,715633,1179,1175,1179,1174,51
20250306,090100,655750,1174,1180,1180,1174,88
20250306,090000,552424,1174,1180,1180,1174,469