KissMeData/066310/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,194800,744140175,9080,9080,9080,9080,1761
20250320,194700,744140175,9080,9080,9080,9080,0
20250320,194600,744140175,9080,9080,9080,9080,0
20250320,194500,744140175,9080,9080,9080,9080,0
20250320,194400,744140175,9080,9080,9080,9080,0
20250320,194300,744140175,9080,9080,9080,9080,0
20250320,194200,744140175,9080,9080,9080,9080,0
20250320,194100,744140175,9080,9080,9080,9080,0
20250320,194000,744140175,9080,9080,9080,9080,0
20250320,193900,744140175,9080,9080,9080,9080,0
20250320,193800,744140175,9080,9080,9080,9080,0
20250320,193700,744140175,9080,9080,9080,9080,0
20250320,193600,744140175,9080,9080,9080,9080,0
20250320,193500,744140175,9080,9080,9080,9080,0
20250320,193400,744140175,9080,9080,9080,9080,0
20250320,193300,744140175,9080,9080,9080,9080,0
20250320,193200,744140175,9080,9080,9080,9080,0
20250320,193100,744140175,9080,9080,9080,9080,0
20250320,193000,744140175,9080,9080,9080,9080,0
20250320,192900,744140175,9080,9080,9080,9080,0
20250320,192800,744140175,9080,9080,9080,9080,0
20250320,192700,744140175,9080,9080,9080,9080,0
20250320,192600,744140175,9080,9080,9080,9080,0
20250320,192500,744140175,9080,9080,9080,9080,0
20250320,192400,744140175,9080,9080,9080,9080,0
20250320,192300,744140175,9080,9080,9080,9080,0
20250320,192200,744140175,9080,9080,9080,9080,0
20250320,192100,744140175,9080,9080,9080,9080,0
20250320,192000,744140175,9080,9080,9080,9080,0
20250320,191900,744140175,9080,9080,9080,9080,0
20250320,191800,744140175,9080,9080,9080,9080,1761
20250320,191700,744140175,9080,9080,9080,9080,0
20250320,191600,744140175,9080,9080,9080,9080,0
20250320,191500,744140175,9080,9080,9080,9080,0
20250320,191400,744140175,9080,9080,9080,9080,0
20250320,191300,744140175,9080,9080,9080,9080,0
20250320,191200,744140175,9080,9080,9080,9080,0
20250320,191100,744140175,9080,9080,9080,9080,0
20250320,191000,744140175,9080,9080,9080,9080,0
20250320,190900,744140175,9080,9080,9080,9080,0
20250320,190800,744140175,9080,9080,9080,9080,0
20250320,190700,744140175,9080,9080,9080,9080,0
20250320,190600,744140175,9080,9080,9080,9080,0
20250320,190500,744140175,9080,9080,9080,9080,0
20250320,190400,744140175,9080,9080,9080,9080,0
20250320,190300,744140175,9080,9080,9080,9080,0
20250320,190200,744140175,9080,9080,9080,9080,0
20250320,190100,744140175,9080,9080,9080,9080,0
20250320,190000,744140175,9080,9080,9080,9080,0
20250320,185900,744140175,9080,9080,9080,9080,0
20250320,185800,744140175,9080,9080,9080,9080,0
20250320,185700,744140175,9080,9080,9080,9080,0
20250320,185600,744140175,9080,9080,9080,9080,0
20250320,185500,744140175,9080,9080,9080,9080,0
20250320,185400,744140175,9080,9080,9080,9080,0
20250320,185300,744140175,9080,9080,9080,9080,0
20250320,185200,744140175,9080,9080,9080,9080,0
20250320,185100,744140175,9080,9080,9080,9080,0
20250320,185000,744140175,9080,9080,9080,9080,0
20250320,184900,744140175,9080,9080,9080,9080,0
20250320,184800,744140175,9080,9080,9080,9080,1761
20250320,184700,744140175,9080,9080,9080,9080,0
20250320,184600,744140175,9080,9080,9080,9080,0
20250320,184500,744140175,9080,9080,9080,9080,0
20250320,184400,744140175,9080,9080,9080,9080,0
20250320,184300,744140175,9080,9080,9080,9080,0
20250320,184200,744140175,9080,9080,9080,9080,0
20250320,184100,744140175,9080,9080,9080,9080,0
20250320,184000,744140175,9080,9080,9080,9080,0
20250320,183900,744140175,9080,9080,9080,9080,0
20250320,183800,744140175,9080,9080,9080,9080,0
20250320,183700,744140175,9080,9080,9080,9080,0
20250320,183600,744140175,9080,9080,9080,9080,0
20250320,183500,744140175,9080,9080,9080,9080,0
20250320,183400,744140175,9080,9080,9080,9080,0
20250320,183300,744140175,9080,9080,9080,9080,0
20250320,183200,744140175,9080,9080,9080,9080,0
20250320,183100,744140175,9080,9080,9080,9080,0
20250320,183000,744140175,9080,9080,9080,9080,0
20250320,182900,744140175,9080,9080,9080,9080,0
20250320,182800,744140175,9080,9080,9080,9080,0
20250320,182700,744140175,9080,9080,9080,9080,0
20250320,182600,744140175,9080,9080,9080,9080,0
20250320,182500,744140175,9080,9080,9080,9080,0
20250320,182400,744140175,9080,9080,9080,9080,0
20250320,182300,744140175,9080,9080,9080,9080,0
20250320,182200,744140175,9080,9080,9080,9080,0
20250320,182100,744140175,9080,9080,9080,9080,0
20250320,182000,744140175,9080,9080,9080,9080,0
20250320,181900,744140175,9080,9080,9080,9080,0
20250320,181800,744140175,9080,9080,9080,9080,1761
20250320,181700,744140175,9080,9080,9080,9080,0
20250320,181600,744140175,9080,9080,9080,9080,0
20250320,181500,744140175,9080,9080,9080,9080,0
20250320,181400,744140175,9080,9080,9080,9080,0
20250320,181300,744140175,9080,9080,9080,9080,0
20250320,181200,744140175,9080,9080,9080,9080,0
20250320,181100,744140175,9080,9080,9080,9080,0
20250320,181000,744140175,9080,9080,9080,9080,0
20250320,180900,744140175,9080,9080,9080,9080,0
20250320,180800,744140175,9080,9080,9080,9080,0
20250320,180700,744140175,9080,9080,9080,9080,0
20250320,180600,744140175,9080,9080,9080,9080,0
20250320,180500,744140175,9080,9080,9080,9080,0
20250320,180400,744140175,9080,9080,9080,9080,0
20250320,180300,744140175,9080,9080,9080,9080,0
20250320,180200,744140175,9080,9080,9080,9080,0
20250320,180100,744140175,9080,9080,9080,9080,0
20250320,180000,744140175,9080,9080,9080,9080,0
20250320,175900,744140175,9080,9080,9080,9080,0
20250320,175800,744140175,9080,9080,9080,9080,0
20250320,175700,744140175,9080,9080,9080,9080,0
20250320,175600,744140175,9080,9080,9080,9080,0
20250320,175500,744140175,9080,9080,9080,9080,0
20250320,175400,744140175,9080,9080,9080,9080,0
20250320,175300,744140175,9080,9080,9080,9080,0
20250320,175200,744140175,9080,9080,9080,9080,0
20250320,175100,744140175,9080,9080,9080,9080,0
20250320,175000,744140175,9080,9080,9080,9080,0
20250320,174900,744140175,9080,9080,9080,9080,0
20250320,174800,744140175,9080,9080,9080,9080,1761
20250320,174700,744140175,9080,9080,9080,9080,0
20250320,174600,744140175,9080,9080,9080,9080,0
20250320,174500,744140175,9080,9080,9080,9080,0
20250320,174400,744140175,9080,9080,9080,9080,0
20250320,174300,744140175,9080,9080,9080,9080,0
20250320,174200,744140175,9080,9080,9080,9080,0
20250320,174100,744140175,9080,9080,9080,9080,0
20250320,174000,744140175,9080,9080,9080,9080,0
20250320,173900,744140175,9080,9080,9080,9080,0
20250320,173800,744140175,9080,9080,9080,9080,0
20250320,173700,744140175,9080,9080,9080,9080,0
20250320,173600,744140175,9080,9080,9080,9080,0
20250320,173500,744140175,9080,9080,9080,9080,0
20250320,173400,744140175,9080,9080,9080,9080,0
20250320,173300,744140175,9080,9080,9080,9080,0
20250320,173200,744140175,9080,9080,9080,9080,0
20250320,173100,744140175,9080,9080,9080,9080,0
20250320,173000,744140175,9080,9080,9080,9080,0
20250320,172900,744140175,9080,9080,9080,9080,0
20250320,172800,744140175,9080,9080,9080,9080,0
20250320,172700,744140175,9080,9080,9080,9080,0
20250320,172600,744140175,9080,9080,9080,9080,0
20250320,172500,744140175,9080,9080,9080,9080,0
20250320,172400,744140175,9080,9080,9080,9080,0
20250320,172300,744140175,9080,9080,9080,9080,0
20250320,172200,744140175,9080,9080,9080,9080,0
20250320,172100,744140175,9080,9080,9080,9080,0
20250320,172000,744140175,9080,9080,9080,9080,0
20250320,171900,744140175,9080,9080,9080,9080,0
20250320,171800,744140175,9080,9080,9080,9080,1761
20250320,171700,744140175,9080,9080,9080,9080,0
20250320,171600,744140175,9080,9080,9080,9080,0
20250320,171500,744140175,9080,9080,9080,9080,0
20250320,171400,744140175,9080,9080,9080,9080,0
20250320,171300,744140175,9080,9080,9080,9080,0
20250320,171200,744140175,9080,9080,9080,9080,0
20250320,171100,744140175,9080,9080,9080,9080,0
20250320,171000,744140175,9080,9080,9080,9080,0
20250320,170900,744140175,9080,9080,9080,9080,0
20250320,170800,744140175,9080,9080,9080,9080,0
20250320,170700,744140175,9080,9080,9080,9080,0
20250320,170600,744140175,9080,9080,9080,9080,0
20250320,170500,744140175,9080,9080,9080,9080,0
20250320,170400,744140175,9080,9080,9080,9080,0
20250320,170300,744140175,9080,9080,9080,9080,0
20250320,170200,744140175,9080,9080,9080,9080,0
20250320,170100,744140175,9080,9080,9080,9080,0
20250320,170000,744140175,9080,9080,9080,9080,0
20250320,165900,744140175,9080,9080,9080,9080,0
20250320,165800,744140175,9080,9080,9080,9080,0
20250320,165700,744140175,9080,9080,9080,9080,0
20250320,165600,744140175,9080,9080,9080,9080,0
20250320,165500,744140175,9080,9080,9080,9080,0
20250320,165400,744140175,9080,9080,9080,9080,0
20250320,165300,744140175,9080,9080,9080,9080,0
20250320,165200,744140175,9080,9080,9080,9080,0
20250320,165100,744140175,9080,9080,9080,9080,0
20250320,165000,744140175,9080,9080,9080,9080,0
20250320,164900,744140175,9080,9080,9080,9080,0
20250320,164800,744140175,9080,9080,9080,9080,1761
20250320,164700,744140175,9080,9080,9080,9080,0
20250320,164600,744140175,9080,9080,9080,9080,0
20250320,164500,744140175,9080,9080,9080,9080,0
20250320,164400,744140175,9080,9080,9080,9080,0
20250320,164300,744140175,9080,9080,9080,9080,0
20250320,164200,744140175,9080,9080,9080,9080,0
20250320,164100,744140175,9080,9080,9080,9080,0
20250320,164000,744140175,9080,9080,9080,9080,0
20250320,163900,744140175,9080,9080,9080,9080,0
20250320,163800,744140175,9080,9080,9080,9080,0
20250320,163700,744140175,9080,9080,9080,9080,0
20250320,163600,744140175,9080,9080,9080,9080,0
20250320,163500,744140175,9080,9080,9080,9080,0
20250320,163400,744140175,9080,9080,9080,9080,0
20250320,163300,744140175,9080,9080,9080,9080,0
20250320,163200,744140175,9080,9080,9080,9080,0
20250320,163100,744140175,9080,9080,9080,9080,0
20250320,163000,744140175,9080,9080,9080,9080,0
20250320,162900,744140175,9080,9080,9080,9080,0
20250320,162800,744140175,9080,9080,9080,9080,0
20250320,162700,744140175,9080,9080,9080,9080,0
20250320,162600,744140175,9080,9080,9080,9080,0
20250320,162500,744140175,9080,9080,9080,9080,0
20250320,162400,744140175,9080,9080,9080,9080,0
20250320,162300,744140175,9080,9080,9080,9080,0
20250320,162200,744140175,9080,9080,9080,9080,0
20250320,162100,744140175,9080,9080,9080,9080,0
20250320,162000,744140175,9080,9080,9080,9080,0
20250320,161900,744140175,9080,9080,9080,9080,0
20250320,161800,744140175,9080,9080,9080,9080,1761
20250320,161700,744140175,9080,9080,9080,9080,0
20250320,161600,744140175,9080,9080,9080,9080,0
20250320,161500,744140175,9080,9080,9080,9080,0
20250320,161400,744140175,9080,9080,9080,9080,0
20250320,161300,744140175,9080,9080,9080,9080,0
20250320,161200,744140175,9080,9080,9080,9080,0
20250320,161100,744140175,9080,9080,9080,9080,0
20250320,161000,744140175,9080,9080,9080,9080,0
20250320,160900,744140175,9080,9080,9080,9080,0
20250320,160800,744140175,9080,9080,9080,9080,0
20250320,160700,744140175,9080,9080,9080,9080,0
20250320,160600,744140175,9080,9080,9080,9080,0
20250320,160500,744140175,9080,9080,9080,9080,0
20250320,160400,744140175,9080,9080,9080,9080,0
20250320,160300,744140175,9080,9080,9080,9080,0
20250320,160200,744140175,9080,9080,9080,9080,0
20250320,160100,744140175,9080,9080,9080,9080,0
20250320,160000,744140175,9080,9080,9080,9080,0
20250320,155900,744140175,9080,9080,9080,9080,0
20250320,155800,744140175,9080,9080,9080,9080,0
20250320,155700,744140175,9080,9080,9080,9080,0
20250320,155600,744140175,9080,9080,9080,9080,0
20250320,155500,744140175,9080,9080,9080,9080,0
20250320,155400,744140175,9080,9080,9080,9080,0
20250320,155300,744140175,9080,9080,9080,9080,0
20250320,155200,744140175,9080,9080,9080,9080,0
20250320,155100,744140175,9080,9080,9080,9080,0
20250320,155000,744140175,9080,9080,9080,9080,0
20250320,154900,744140175,9080,9080,9080,9080,0
20250320,154800,744140175,9080,9080,9080,9080,1761
20250320,154700,744140175,9080,9080,9080,9080,0
20250320,154600,744140175,9080,9080,9080,9080,0
20250320,154500,744140175,9080,9080,9080,9080,0
20250320,154400,744140175,9080,9080,9080,9080,0
20250320,154300,744140175,9080,9080,9080,9080,0
20250320,154200,744140175,9080,9080,9080,9080,0
20250320,154100,744140175,9080,9080,9080,9080,0
20250320,154000,744140175,9080,9080,9080,9080,0
20250320,153900,744140175,9080,9080,9080,9080,0
20250320,153800,744140175,9080,9080,9080,9080,0
20250320,153700,744140175,9080,9080,9080,9080,0
20250320,153600,744140175,9080,9080,9080,9080,0
20250320,153500,744140175,9080,9080,9080,9080,0
20250320,153400,744140175,9080,9080,9080,9080,0
20250320,153300,744140175,9080,9080,9080,9080,0
20250320,153200,744140175,9080,9080,9080,9080,0
20250320,153100,744140175,9080,9080,9080,9080,0
20250320,153000,744140175,9080,9080,9080,9080,1761
20250320,152900,728150295,9070,9070,9070,9070,0
20250320,152800,728150295,9070,9070,9070,9070,0
20250320,152700,728150295,9070,9070,9070,9070,0
20250320,152600,728150295,9070,9070,9070,9070,0
20250320,152500,728150295,9070,9070,9070,9070,0
20250320,152400,728150295,9070,9070,9070,9070,0
20250320,152300,728150295,9070,9070,9070,9070,0
20250320,152200,728150295,9070,9070,9070,9070,0
20250320,152100,728150295,9070,9070,9070,9070,0
20250320,152000,728150295,9070,9070,9070,9070,0
20250320,151900,728150295,9070,9030,9070,9030,79
20250320,151800,727434685,9070,9070,9070,9070,36
20250320,151700,727108165,9030,9030,9030,9030,0
20250320,151600,727108165,9030,9070,9070,9030,91
20250320,151500,726286355,9070,9070,9070,9030,47
20250320,151400,725860495,9070,9035,9070,9035,1541
20250320,151300,711888320,9040,9030,9040,9030,4
20250320,151200,711852180,9040,9060,9060,9040,218
20250320,151100,709880260,9060,9030,9060,9030,92
20250320,151000,709047230,9030,9030,9030,9030,236
20250320,150900,706916150,9030,9030,9030,9030,75
20250320,150800,706238900,9000,9020,9020,9000,100
20250320,150700,705338280,9030,9030,9030,9030,0
20250320,150600,705338280,9030,9040,9040,9030,224
20250320,150500,703315450,9010,9010,9010,9010,0
20250320,150400,703315450,9010,9010,9010,9010,0
20250320,150300,703315450,9010,9010,9010,9010,0
20250320,150200,703315450,9010,9000,9010,9000,1218
20250320,150100,692348510,9000,9020,9020,9000,670
20250320,150000,686316150,9040,9040,9040,9040,95
20250320,145900,685457350,9040,9030,9040,9030,34
20250320,145800,685150190,9060,9060,9060,9060,0
20250320,145700,685150190,9060,9050,9060,9050,9
20250320,145600,685068660,9020,9020,9020,9020,0
20250320,145500,685068660,9020,9020,9040,9020,262
20250320,145400,682701100,9020,9020,9020,9020,16
20250320,145300,682556780,9020,9040,9040,9020,110
20250320,145200,681563780,9030,9030,9030,9030,10
20250320,145100,681473480,9060,9060,9060,9060,0
20250320,145000,681473480,9060,9060,9060,9060,0
20250320,144900,681473480,9060,9060,9060,9060,1
20250320,144800,681464420,9020,9020,9020,9020,118
20250320,144700,680400060,9020,9050,9050,9020,300
20250320,144600,677689060,9070,9070,9070,9070,0
20250320,144500,677689060,9070,9070,9070,9070,30
20250320,144400,677416960,9070,9070,9070,9070,50
20250320,144300,676963460,9070,9070,9070,9070,50
20250320,144200,676509960,9070,9070,9070,9070,55
20250320,144100,676011110,9080,9080,9080,9080,0
20250320,144000,676011110,9080,9080,9080,9080,0
20250320,143900,676011110,9080,9080,9080,9080,0
20250320,143800,676011110,9080,9040,9080,9040,20
20250320,143700,675830190,9025,9025,9025,9025,0
20250320,143600,675830190,9025,9025,9025,9025,20
20250320,143500,675649690,9010,9010,9010,9010,0
20250320,143400,675649690,9010,9010,9010,9010,0
20250320,143300,675649690,9010,9010,9010,9010,0
20250320,143200,675649690,9010,9010,9010,9010,89
20250320,143100,674847800,9010,9010,9010,9010,0
20250320,143000,674847800,9010,9010,9010,9010,30
20250320,142900,674577500,9000,9000,9000,9000,0
20250320,142800,674577500,9000,9000,9000,9000,0
20250320,142700,674577500,9000,9040,9040,9000,351
20250320,142600,671416740,9010,9010,9010,9010,0
20250320,142500,671416740,9010,9010,9010,9010,0
20250320,142400,671416740,9010,9010,9010,9010,0
20250320,142300,671416740,9010,9030,9030,9010,527
20250320,142200,666662530,9030,9030,9030,9030,411
20250320,142100,662951200,9040,9040,9040,9040,0
20250320,142000,662951200,9040,9040,9040,9040,1
20250320,141900,662942160,9040,9040,9040,9040,2
20250320,141800,662924080,9050,9050,9050,9050,0
20250320,141700,662924080,9050,9050,9050,9050,0
20250320,141600,662924080,9050,9050,9050,9050,0
20250320,141500,662924080,9050,9070,9070,9050,105
20250320,141400,661973730,9080,9080,9080,9080,0
20250320,141300,661973730,9080,9080,9080,9080,0
20250320,141200,661973730,9080,9080,9080,9080,0
20250320,141100,661973730,9080,9080,9080,9080,0
20250320,141000,661973730,9080,9080,9080,9080,0
20250320,140900,661973730,9080,9080,9080,9080,0
20250320,140800,661973730,9080,9080,9080,9080,0
20250320,140700,661973730,9080,9080,9080,9080,0
20250320,140600,661973730,9080,9080,9080,9080,0
20250320,140500,661973730,9080,9080,9080,9080,0
20250320,140400,661973730,9080,9080,9080,9080,2
20250320,140300,661955570,9080,9080,9080,9080,0
20250320,140200,661955570,9080,9080,9080,9080,0
20250320,140100,661955570,9080,9080,9080,9080,1170
20250320,140000,651331970,9090,9090,9090,9090,0
20250320,135900,651331970,9090,9020,9090,9020,800
20250320,135800,644105670,9030,9030,9030,9030,100
20250320,135700,643202670,9020,9010,9020,9010,1200
20250320,135600,632378970,8980,8980,8980,8980,0
20250320,135500,632378970,8980,8980,8980,8980,11
20250320,135400,632280190,9020,9020,9020,9020,197
20250320,135300,630503250,9020,8980,9020,8980,7
20250320,135200,630440190,8980,8980,8980,8980,0
20250320,135100,630440190,8980,8980,8980,8980,0
20250320,135000,630440190,8980,8980,8980,8980,100
20250320,134900,629542190,9020,9020,9020,9020,200
20250320,134800,627738190,9010,9010,9010,9010,9
20250320,134700,627657100,9000,9000,9000,9000,0
20250320,134600,627657100,9000,8990,9000,8980,740
20250320,134500,621006550,8990,9010,9010,8990,504
20250320,134400,616475510,9000,9000,9000,9000,395
20250320,134300,612920510,9010,9010,9010,9010,206
20250320,134200,611064450,9020,9020,9020,9020,0
20250320,134100,611064450,9020,9020,9020,9020,0
20250320,134000,611064450,9020,9020,9020,9020,1
20250320,133900,611055430,9000,9000,9000,9000,345
20250320,133800,607950430,9010,9010,9010,9010,0
20250320,133700,607950430,9010,9010,9010,9010,50
20250320,133600,607499930,9030,9030,9030,9030,0
20250320,133500,607499930,9030,9030,9030,9030,0
20250320,133400,607499930,9030,9030,9030,9030,400
20250320,133300,603887930,9030,9030,9030,9030,0
20250320,133200,603887930,9030,9030,9030,9030,130
20250320,133100,602714030,9000,9000,9000,9000,0
20250320,133000,602714030,9000,9000,9000,9000,0
20250320,132900,602714030,9000,9000,9000,9000,0
20250320,132800,602714030,9000,9000,9000,9000,0
20250320,132700,602714030,9000,9000,9000,9000,1
20250320,132600,602705030,9000,9000,9000,9000,0
20250320,132500,602705030,9000,9000,9000,9000,0
20250320,132400,602705030,9000,9000,9000,9000,200
20250320,132300,600905030,9000,9000,9000,9000,0
20250320,132200,600905030,9000,9010,9010,9000,450
20250320,132100,596854570,9010,9010,9010,9010,2
20250320,132000,596836550,9010,9030,9030,9010,21
20250320,131900,596647240,9050,9050,9050,9050,0
20250320,131800,596647240,9050,9050,9050,9050,0
20250320,131700,596647240,9050,9050,9050,9050,0
20250320,131600,596647240,9050,9050,9050,9050,0
20250320,131500,596647240,9050,9040,9055,9040,302
20250320,131400,593914540,9030,9030,9030,9030,0
20250320,131300,593914540,9030,9030,9030,9030,0
20250320,131200,593914540,9030,9030,9030,9030,0
20250320,131100,593914540,9030,9030,9030,9030,37
20250320,131000,593580430,9000,9000,9000,9000,0
20250320,130900,593580430,9000,9000,9000,9000,0
20250320,130800,593580430,9000,9000,9000,9000,0
20250320,130700,593580430,9000,9010,9010,9000,410
20250320,130600,589889930,9010,9010,9010,9010,0
20250320,130500,589889930,9010,9010,9010,9010,0
20250320,130400,589889930,9010,9010,9010,9010,0
20250320,130300,589889930,9010,9010,9010,9010,0
20250320,130200,589889930,9010,9010,9010,9010,0
20250320,130100,589889930,9010,9010,9010,9010,150
20250320,130000,588538430,9010,9030,9030,9010,843
20250320,125900,580928330,9040,9040,9040,9040,0
20250320,125800,580928330,9040,9040,9040,9040,163
20250320,125700,579454810,9060,9040,9060,9040,130
20250320,125600,578279010,9040,9040,9040,9040,20
20250320,125500,578098210,9040,9040,9040,9040,0
20250320,125400,578098210,9040,9040,9040,9040,48
20250320,125300,577664290,9040,9040,9040,9040,433
20250320,125200,573749970,9060,9050,9060,9050,125
20250320,125100,572617480,9050,9050,9050,9050,0
20250320,125000,572617480,9050,9050,9050,9050,0
20250320,124900,572617480,9050,9050,9050,9050,0
20250320,124800,572617480,9050,9050,9050,9050,1
20250320,124700,572608430,9050,9050,9050,9050,30
20250320,124600,572336930,9060,9060,9060,9060,0
20250320,124500,572336930,9060,9050,9060,9050,71
20250320,124400,571694370,9060,9060,9060,9060,9
20250320,124300,571612830,9050,9060,9060,9050,4
20250320,124200,571576610,9070,9070,9070,9070,0
20250320,124100,571576610,9070,9070,9070,9070,0
20250320,124000,571576610,9070,9070,9070,9070,20
20250320,123900,571395210,9040,9040,9040,9040,0
20250320,123800,571395210,9040,9040,9040,9040,1
20250320,123700,571386170,9040,9040,9040,9040,1
20250320,123600,571377130,9040,9040,9040,9040,0
20250320,123500,571377130,9040,9040,9040,9040,5
20250320,123400,571331930,9030,9030,9030,9030,0
20250320,123300,571331930,9030,9030,9030,9030,0
20250320,123200,571331930,9030,9030,9030,9030,0
20250320,123100,571331930,9030,9030,9030,9030,90
20250320,123000,570519230,9040,9040,9040,9040,0
20250320,122900,570519230,9040,9040,9040,9040,0
20250320,122800,570519230,9040,9040,9040,9040,0
20250320,122700,570519230,9040,9040,9040,9040,124
20250320,122600,569398270,9070,9070,9070,9070,0
20250320,122500,569398270,9070,9070,9070,9070,0
20250320,122400,569398270,9070,9070,9070,9070,0
20250320,122300,569398270,9070,9070,9070,9070,0
20250320,122200,569398270,9070,9070,9070,9070,0
20250320,122100,569398270,9070,9070,9070,9070,0
20250320,122000,569398270,9070,9070,9070,9070,100
20250320,121900,568491270,9050,9050,9050,9050,3
20250320,121800,568464120,9080,9080,9080,9080,0
20250320,121700,568464120,9080,9080,9080,9080,30
20250320,121600,568191720,9040,9040,9040,9040,0
20250320,121500,568191720,9040,9040,9040,9040,0
20250320,121400,568191720,9040,9040,9040,9040,0
20250320,121300,568191720,9040,9040,9040,9040,0
20250320,121200,568191720,9040,9040,9040,9040,0
20250320,121100,568191720,9040,9040,9040,9040,20
20250320,121000,568010920,9030,9030,9030,9030,0
20250320,120900,568010920,9030,9030,9030,9030,63
20250320,120800,567442030,9080,9080,9080,9080,500
20250320,120700,562902030,9080,9080,9080,9080,0
20250320,120600,562902030,9080,9080,9080,9080,0
20250320,120500,562902030,9080,9080,9080,9080,2
20250320,120400,562883870,9080,9080,9080,9080,5
20250320,120300,562838470,9080,9030,9080,9030,184
20250320,120200,561168950,9060,9060,9060,9060,100
20250320,120100,560262950,9030,9030,9030,9030,0
20250320,120000,560262950,9030,9030,9030,9030,2
20250320,115900,560244890,9030,9030,9030,9030,50
20250320,115800,559793390,9060,9060,9060,9060,20
20250320,115700,559612190,9060,9060,9060,9060,1
20250320,115600,559603130,9030,9030,9030,9030,0
20250320,115500,559603130,9030,9030,9030,9030,1
20250320,115400,559594100,9040,9040,9040,9040,0
20250320,115300,559594100,9040,9040,9040,9040,0
20250320,115200,559594100,9040,9030,9040,9030,22
20250320,115100,559395420,9040,9040,9040,9040,0
20250320,115000,559395420,9040,9050,9050,9040,1836
20250320,114900,542794610,9050,9050,9050,9050,0
20250320,114800,542794610,9050,9050,9050,9050,0
20250320,114700,542794610,9050,9050,9050,9050,116
20250320,114600,541744810,9050,9050,9050,9050,0
20250320,114500,541744810,9050,9050,9050,9050,0
20250320,114400,541744810,9050,9050,9050,9050,0
20250320,114300,541744810,9050,9050,9050,9050,0
20250320,114200,541744810,9050,9050,9050,9050,0
20250320,114100,541744810,9050,9050,9050,9050,10
20250320,114000,541654310,9050,9050,9050,9050,1
20250320,113900,541645260,9060,9060,9060,9060,0
20250320,113800,541645260,9060,9060,9060,9060,46
20250320,113700,541228500,9050,9050,9050,9050,25
20250320,113600,541002250,9060,9060,9060,9060,0
20250320,113500,541002250,9060,9060,9060,9060,0
20250320,113400,541002250,9060,9060,9060,9060,0
20250320,113300,541002250,9060,9060,9060,9060,16
20250320,113200,540857290,9050,9050,9050,9050,0
20250320,113100,540857290,9050,9050,9050,9050,5
20250320,113000,540812040,9050,9060,9060,9050,255
20250320,112900,538501890,9060,9060,9060,9060,30
20250320,112800,538230090,9050,9050,9050,9050,0
20250320,112700,538230090,9050,9050,9050,9050,5
20250320,112600,538184840,9050,9050,9050,9050,25
20250320,112500,537958590,9050,9050,9050,9050,0
20250320,112400,537958590,9050,9050,9050,9050,0
20250320,112300,537958590,9050,9050,9050,9050,0
20250320,112200,537958590,9050,9050,9050,9050,3
20250320,112100,537931440,9060,9060,9060,9060,0
20250320,112000,537931440,9060,9060,9060,9060,0
20250320,111900,537931440,9060,9060,9060,9060,0
20250320,111800,537931440,9060,9060,9060,9060,20
20250320,111700,537750240,9080,9080,9080,9080,1
20250320,111600,537741160,9080,9070,9080,9070,5
20250320,111500,537695770,9070,9070,9070,9070,50
20250320,111400,537242270,9070,9070,9070,9070,100
20250320,111300,536335270,9040,9040,9040,9040,0
20250320,111200,536335270,9040,9040,9040,9040,0
20250320,111100,536335270,9040,9040,9040,9040,0
20250320,111000,536335270,9040,9040,9040,9040,0
20250320,110900,536335270,9040,9040,9040,9040,0
20250320,110800,536335270,9040,8990,9040,8990,1208
20250320,110700,525429150,8990,9000,9000,8990,642
20250320,110600,519651740,9000,9000,9000,9000,0
20250320,110500,519651740,9000,9000,9000,9000,3
20250320,110400,519624740,9000,9000,9000,9000,37
20250320,110300,519291740,9020,9020,9020,9020,0
20250320,110200,519291740,9020,9020,9020,9020,3
20250320,110100,519264680,8990,8990,8990,8990,0
20250320,110000,519264680,8990,8990,8990,8990,0
20250320,105900,519264680,8990,8990,8990,8990,0
20250320,105800,519264680,8990,8990,8990,8990,2
20250320,105700,519246700,9020,9020,9020,9020,0
20250320,105600,519246700,9020,9020,9020,9020,0
20250320,105500,519246700,9020,9020,9020,9020,17
20250320,105400,519093360,9000,9000,9000,9000,5
20250320,105300,519048360,9000,9000,9000,9000,0
20250320,105200,519048360,9000,9000,9000,9000,0
20250320,105100,519048360,9000,8990,9000,8990,7
20250320,105000,518985380,9000,9000,9000,9000,1
20250320,104900,518976380,8980,8980,8980,8980,0
20250320,104800,518976380,8980,8980,8980,8980,0
20250320,104700,518976380,8980,8980,8980,8980,103
20250320,104600,518051440,8990,8990,8990,8990,413
20250320,104500,514338570,8990,8990,8990,8990,124
20250320,104400,513223810,8990,8990,8990,8990,0
20250320,104300,513223810,8990,8990,8990,8990,0
20250320,104200,513223810,8990,8990,8990,8990,158
20250320,104100,511803390,8990,8990,8990,8990,11
20250320,104000,511704500,8990,8990,8990,8990,100
20250320,103900,510805500,9010,9010,9010,9010,191
20250320,103800,509084590,8990,8990,8990,8990,90
20250320,103700,508275490,9010,8990,9010,8990,3
20250320,103600,508248500,8990,8990,8990,8990,0
20250320,103500,508248500,8990,8990,8990,8990,0
20250320,103400,508248500,8990,8990,8990,8990,5
20250320,103300,508203550,9000,9000,9000,9000,128
20250320,103200,507051550,9010,9010,9010,9010,14
20250320,103100,506925410,9000,9000,9030,9000,117
20250320,103000,505871930,9000,8980,9000,8980,6
20250320,102900,505817970,8990,8990,8990,8990,108
20250320,102800,504847050,8990,8980,8990,8980,35
20250320,102700,504532700,8980,8980,8980,8980,50
20250320,102600,504083700,8980,8980,8980,8980,100
20250320,102500,503185700,9020,9020,9020,9020,0
20250320,102400,503185700,9020,9020,9020,9020,4
20250320,102300,503149620,9020,9030,9030,9020,34
20250320,102200,502842830,9030,9030,9030,9030,93
20250320,102100,502003040,9030,9030,9030,9030,0
20250320,102000,502003040,9030,8980,9030,8980,37
20250320,101900,501670430,9000,9000,9000,9000,50
20250320,101800,501220430,9040,9040,9040,9040,32
20250320,101700,500931150,9040,9000,9040,9000,1396
20250320,101600,488365870,9040,9010,9040,9010,37
20250320,101500,488032470,9010,9010,9010,9010,0
20250320,101400,488032470,9010,9010,9010,9010,10
20250320,101300,487942370,8980,8980,8980,8980,0
20250320,101200,487942370,8980,8980,8980,8980,346
20250320,101100,484835290,8980,8980,8980,8980,0
20250320,101000,484835290,8980,9020,9020,8980,3000
20250320,100900,457860080,9020,9020,9020,9020,0
20250320,100800,457860080,9020,9020,9020,9020,0
20250320,100700,457860080,9020,9020,9020,9020,42
20250320,100600,457481240,9020,9020,9020,9020,500
20250320,100500,452971240,9020,9020,9020,9020,0
20250320,100400,452971240,9020,9020,9020,9020,0
20250320,100300,452971240,9020,9040,9070,9020,630
20250320,100200,447281550,9070,9070,9070,9070,1
20250320,100100,447272480,9070,9070,9070,9070,0
20250320,100000,447272480,9070,9070,9070,9070,100
20250320,095900,446365480,9090,9100,9100,9090,8
20250320,095800,446292730,9100,9090,9100,9090,236
20250320,095700,444145140,9100,9090,9100,9090,34
20250320,095600,443835940,9100,9100,9100,9100,0
20250320,095500,443835940,9100,9100,9100,9100,200
20250320,095400,442015940,9100,9100,9100,9100,0
20250320,095300,442015940,9100,9100,9100,9100,100
20250320,095200,441105940,9070,9070,9070,9070,9
20250320,095100,441024310,9070,9030,9070,9030,4180
20250320,095000,403170610,8990,8990,8990,8990,119
20250320,094900,402100800,8990,9020,9020,8990,168
20250320,094800,400588180,9000,9000,9000,9000,0
20250320,094700,400588180,9000,9010,9010,9000,1091
20250320,094600,390768980,9010,9020,9020,9010,22
20250320,094500,390570740,9000,9000,9000,9000,10
20250320,094400,390480740,9000,9000,9000,9000,2
20250320,094300,390462740,9000,8980,9000,8980,265
20250320,094200,388079680,8980,9000,9000,8980,129
20250320,094100,386921060,9010,9010,9010,9010,809
20250320,094000,379631970,9010,9010,9010,9010,5
20250320,093900,379586920,8970,8980,8980,8970,185
20250320,093800,377927450,8970,9010,9010,8970,268
20250320,093700,375523000,9010,8990,9010,8990,211
20250320,093600,373623250,8990,9000,9000,8990,205
20250320,093500,371778300,9000,9000,9000,9000,3
20250320,093400,371751300,9000,9000,9000,8990,60
20250320,093300,371211350,8950,9010,9010,8950,560
20250320,093200,366196960,9000,9000,9000,9000,501
20250320,093100,361687960,9000,9000,9000,9000,1
20250320,093000,361678960,9000,9000,9000,9000,1
20250320,092900,361669960,9000,8960,9000,8960,42
20250320,092800,361292980,8960,8980,8980,8960,506
20250320,092700,356758160,8970,8980,8980,8970,135
20250320,092600,355546990,8980,9010,9010,8980,388
20250320,092500,352062720,9000,9000,9000,8980,43
20250320,092400,351676020,9000,8970,9000,8960,305
20250320,092300,348942860,9010,9010,9010,8970,1964
20250320,092200,331306440,8990,9000,9010,8990,628
20250320,092100,325654550,9020,9010,9020,9010,27
20250320,092000,325411270,9010,9000,9010,9000,276
20250320,091900,322926510,9020,9020,9020,9020,1
20250320,091800,322917490,9020,9030,9030,9000,340
20250320,091700,319857090,9000,9040,9040,9000,537
20250320,091600,315013320,9040,9010,9040,9000,118
20250320,091500,313949130,9030,9050,9050,9030,68
20250320,091400,313334220,9050,9010,9050,9010,858
20250320,091300,305598920,9010,9010,9010,9010,0
20250320,091200,305598920,9010,8960,9010,8960,589
20250320,091100,300301340,8970,8970,8980,8960,702
20250320,091000,294006880,8960,8970,8970,8960,732
20250320,090900,287448040,8970,8970,8970,8960,686
20250320,090800,281299730,8970,8950,8970,8950,289
20250320,090700,278709940,8950,8950,8950,8930,297
20250320,090600,276053680,8910,8910,8970,8900,4510
20250320,090500,235857920,8950,8960,9030,8900,6067
20250320,090400,181640900,8960,9010,9060,8910,2427
20250320,090300,159835130,9050,9020,9070,8990,1589
20250320,090200,145525800,9070,9200,9200,9050,9210
20250320,090100,61627090,9190,9250,9250,9190,541
20250320,090000,56651160,9200,9160,9240,9160,6179