KissMeData/066310/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,194700,525191730,8730,8730,8730,8730,1268
20250306,194600,525191730,8730,8730,8730,8730,0
20250306,194500,525191730,8730,8730,8730,8730,0
20250306,194400,525191730,8730,8730,8730,8730,0
20250306,194300,525191730,8730,8730,8730,8730,0
20250306,194200,525191730,8730,8730,8730,8730,0
20250306,194100,525191730,8730,8730,8730,8730,0
20250306,194000,525191730,8730,8730,8730,8730,0
20250306,193900,525191730,8730,8730,8730,8730,0
20250306,193800,525191730,8730,8730,8730,8730,0
20250306,193700,525191730,8730,8730,8730,8730,0
20250306,193600,525191730,8730,8730,8730,8730,0
20250306,193500,525191730,8730,8730,8730,8730,0
20250306,193400,525191730,8730,8730,8730,8730,0
20250306,193300,525191730,8730,8730,8730,8730,0
20250306,193200,525191730,8730,8730,8730,8730,0
20250306,193100,525191730,8730,8730,8730,8730,0
20250306,193000,525191730,8730,8730,8730,8730,0
20250306,192900,525191730,8730,8730,8730,8730,0
20250306,192800,525191730,8730,8730,8730,8730,0
20250306,192700,525191730,8730,8730,8730,8730,0
20250306,192600,525191730,8730,8730,8730,8730,0
20250306,192500,525191730,8730,8730,8730,8730,0
20250306,192400,525191730,8730,8730,8730,8730,0
20250306,192300,525191730,8730,8730,8730,8730,0
20250306,192200,525191730,8730,8730,8730,8730,0
20250306,192100,525191730,8730,8730,8730,8730,0
20250306,192000,525191730,8730,8730,8730,8730,0
20250306,191900,525191730,8730,8730,8730,8730,0
20250306,191800,525191730,8730,8730,8730,8730,0
20250306,191700,525191730,8730,8730,8730,8730,1268
20250306,191600,525191730,8730,8730,8730,8730,0
20250306,191500,525191730,8730,8730,8730,8730,0
20250306,191400,525191730,8730,8730,8730,8730,0
20250306,191300,525191730,8730,8730,8730,8730,0
20250306,191200,525191730,8730,8730,8730,8730,0
20250306,191100,525191730,8730,8730,8730,8730,0
20250306,191000,525191730,8730,8730,8730,8730,0
20250306,190900,525191730,8730,8730,8730,8730,0
20250306,190800,525191730,8730,8730,8730,8730,0
20250306,190700,525191730,8730,8730,8730,8730,0
20250306,190600,525191730,8730,8730,8730,8730,0
20250306,190500,525191730,8730,8730,8730,8730,0
20250306,190400,525191730,8730,8730,8730,8730,0
20250306,190300,525191730,8730,8730,8730,8730,0
20250306,190200,525191730,8730,8730,8730,8730,0
20250306,190100,525191730,8730,8730,8730,8730,0
20250306,190000,525191730,8730,8730,8730,8730,0
20250306,185900,525191730,8730,8730,8730,8730,0
20250306,185800,525191730,8730,8730,8730,8730,0
20250306,185700,525191730,8730,8730,8730,8730,0
20250306,185600,525191730,8730,8730,8730,8730,0
20250306,185500,525191730,8730,8730,8730,8730,0
20250306,185400,525191730,8730,8730,8730,8730,0
20250306,185300,525191730,8730,8730,8730,8730,0
20250306,185200,525191730,8730,8730,8730,8730,0
20250306,185100,525191730,8730,8730,8730,8730,0
20250306,185000,525191730,8730,8730,8730,8730,0
20250306,184900,525191730,8730,8730,8730,8730,0
20250306,184800,525191730,8730,8730,8730,8730,0
20250306,184700,525191730,8730,8730,8730,8730,1268
20250306,184600,525191730,8730,8730,8730,8730,0
20250306,184500,525191730,8730,8730,8730,8730,0
20250306,184400,525191730,8730,8730,8730,8730,0
20250306,184300,525191730,8730,8730,8730,8730,0
20250306,184200,525191730,8730,8730,8730,8730,0
20250306,184100,525191730,8730,8730,8730,8730,0
20250306,184000,525191730,8730,8730,8730,8730,0
20250306,183900,525191730,8730,8730,8730,8730,0
20250306,183800,525191730,8730,8730,8730,8730,0
20250306,183700,525191730,8730,8730,8730,8730,0
20250306,183600,525191730,8730,8730,8730,8730,0
20250306,183500,525191730,8730,8730,8730,8730,0
20250306,183400,525191730,8730,8730,8730,8730,0
20250306,183300,525191730,8730,8730,8730,8730,0
20250306,183200,525191730,8730,8730,8730,8730,0
20250306,183100,525191730,8730,8730,8730,8730,0
20250306,183000,525191730,8730,8730,8730,8730,0
20250306,182900,525191730,8730,8730,8730,8730,0
20250306,182800,525191730,8730,8730,8730,8730,0
20250306,182700,525191730,8730,8730,8730,8730,0
20250306,182600,525191730,8730,8730,8730,8730,0
20250306,182500,525191730,8730,8730,8730,8730,0
20250306,182400,525191730,8730,8730,8730,8730,0
20250306,182300,525191730,8730,8730,8730,8730,0
20250306,182200,525191730,8730,8730,8730,8730,0
20250306,182100,525191730,8730,8730,8730,8730,0
20250306,182000,525191730,8730,8730,8730,8730,0
20250306,181900,525191730,8730,8730,8730,8730,0
20250306,181800,525191730,8730,8730,8730,8730,0
20250306,181700,525191730,8730,8730,8730,8730,1268
20250306,181600,525191730,8730,8730,8730,8730,0
20250306,181500,525191730,8730,8730,8730,8730,0
20250306,181400,525191730,8730,8730,8730,8730,0
20250306,181300,525191730,8730,8730,8730,8730,0
20250306,181200,525191730,8730,8730,8730,8730,0
20250306,181100,525191730,8730,8730,8730,8730,0
20250306,181000,525191730,8730,8730,8730,8730,0
20250306,180900,525191730,8730,8730,8730,8730,0
20250306,180800,525191730,8730,8730,8730,8730,0
20250306,180700,525191730,8730,8730,8730,8730,0
20250306,180600,525191730,8730,8730,8730,8730,0
20250306,180500,525191730,8730,8730,8730,8730,0
20250306,180400,525191730,8730,8730,8730,8730,0
20250306,180300,525191730,8730,8730,8730,8730,0
20250306,180200,525191730,8730,8730,8730,8730,0
20250306,180100,525191730,8730,8730,8730,8730,0
20250306,180000,525191730,8730,8730,8730,8730,0
20250306,175900,525191730,8730,8730,8730,8730,0
20250306,175800,525191730,8730,8730,8730,8730,0
20250306,175700,525191730,8730,8730,8730,8730,0
20250306,175600,525191730,8730,8730,8730,8730,0
20250306,175500,525191730,8730,8730,8730,8730,0
20250306,175400,525191730,8730,8730,8730,8730,0
20250306,175300,525191730,8730,8730,8730,8730,0
20250306,175200,525191730,8730,8730,8730,8730,0
20250306,175100,525191730,8730,8730,8730,8730,0
20250306,175000,525191730,8730,8730,8730,8730,0
20250306,174900,525191730,8730,8730,8730,8730,0
20250306,174800,525191730,8730,8730,8730,8730,0
20250306,174700,525191730,8730,8730,8730,8730,1268
20250306,174600,525191730,8730,8730,8730,8730,0
20250306,174500,525191730,8730,8730,8730,8730,0
20250306,174400,525191730,8730,8730,8730,8730,0
20250306,174300,525191730,8730,8730,8730,8730,0
20250306,174200,525191730,8730,8730,8730,8730,0
20250306,174100,525191730,8730,8730,8730,8730,0
20250306,174000,525191730,8730,8730,8730,8730,0
20250306,173900,525191730,8730,8730,8730,8730,0
20250306,173800,525191730,8730,8730,8730,8730,0
20250306,173700,525191730,8730,8730,8730,8730,0
20250306,173600,525191730,8730,8730,8730,8730,0
20250306,173500,525191730,8730,8730,8730,8730,0
20250306,173400,525191730,8730,8730,8730,8730,0
20250306,173300,525191730,8730,8730,8730,8730,0
20250306,173200,525191730,8730,8730,8730,8730,0
20250306,173100,525191730,8730,8730,8730,8730,0
20250306,173000,525191730,8730,8730,8730,8730,0
20250306,172900,525191730,8730,8730,8730,8730,0
20250306,172800,525191730,8730,8730,8730,8730,0
20250306,172700,525191730,8730,8730,8730,8730,0
20250306,172600,525191730,8730,8730,8730,8730,0
20250306,172500,525191730,8730,8730,8730,8730,0
20250306,172400,525191730,8730,8730,8730,8730,0
20250306,172300,525191730,8730,8730,8730,8730,0
20250306,172200,525191730,8730,8730,8730,8730,0
20250306,172100,525191730,8730,8730,8730,8730,0
20250306,172000,525191730,8730,8730,8730,8730,0
20250306,171900,525191730,8730,8730,8730,8730,0
20250306,171800,525191730,8730,8730,8730,8730,0
20250306,171700,525191730,8730,8730,8730,8730,1268
20250306,171600,525191730,8730,8730,8730,8730,0
20250306,171500,525191730,8730,8730,8730,8730,0
20250306,171400,525191730,8730,8730,8730,8730,0
20250306,171300,525191730,8730,8730,8730,8730,0
20250306,171200,525191730,8730,8730,8730,8730,0
20250306,171100,525191730,8730,8730,8730,8730,0
20250306,171000,525191730,8730,8730,8730,8730,0
20250306,170900,525191730,8730,8730,8730,8730,0
20250306,170800,525191730,8730,8730,8730,8730,0
20250306,170700,525191730,8730,8730,8730,8730,0
20250306,170600,525191730,8730,8730,8730,8730,0
20250306,170500,525191730,8730,8730,8730,8730,0
20250306,170400,525191730,8730,8730,8730,8730,0
20250306,170300,525191730,8730,8730,8730,8730,0
20250306,170200,525191730,8730,8730,8730,8730,0
20250306,170100,525191730,8730,8730,8730,8730,0
20250306,170000,525191730,8730,8730,8730,8730,0
20250306,165900,525191730,8730,8730,8730,8730,0
20250306,165800,525191730,8730,8730,8730,8730,0
20250306,165700,525191730,8730,8730,8730,8730,0
20250306,165600,525191730,8730,8730,8730,8730,0
20250306,165500,525191730,8730,8730,8730,8730,0
20250306,165400,525191730,8730,8730,8730,8730,0
20250306,165300,525191730,8730,8730,8730,8730,0
20250306,165200,525191730,8730,8730,8730,8730,0
20250306,165100,525191730,8730,8730,8730,8730,0
20250306,165000,525191730,8730,8730,8730,8730,0
20250306,164900,525191730,8730,8730,8730,8730,0
20250306,164800,525191730,8730,8730,8730,8730,0
20250306,164700,525191730,8730,8730,8730,8730,1268
20250306,164600,525191730,8730,8730,8730,8730,0
20250306,164500,525191730,8730,8730,8730,8730,0
20250306,164400,525191730,8730,8730,8730,8730,0
20250306,164300,525191730,8730,8730,8730,8730,0
20250306,164200,525191730,8730,8730,8730,8730,0
20250306,164100,525191730,8730,8730,8730,8730,0
20250306,164000,525191730,8730,8730,8730,8730,0
20250306,163900,525191730,8730,8730,8730,8730,0
20250306,163800,525191730,8730,8730,8730,8730,0
20250306,163700,525191730,8730,8730,8730,8730,0
20250306,163600,525191730,8730,8730,8730,8730,0
20250306,163500,525191730,8730,8730,8730,8730,0
20250306,163400,525191730,8730,8730,8730,8730,0
20250306,163300,525191730,8730,8730,8730,8730,0
20250306,163200,525191730,8730,8730,8730,8730,0
20250306,163100,525191730,8730,8730,8730,8730,0
20250306,163000,525191730,8730,8730,8730,8730,0
20250306,162900,525191730,8730,8730,8730,8730,0
20250306,162800,525191730,8730,8730,8730,8730,0
20250306,162700,525191730,8730,8730,8730,8730,0
20250306,162600,525191730,8730,8730,8730,8730,0
20250306,162500,525191730,8730,8730,8730,8730,0
20250306,162400,525191730,8730,8730,8730,8730,0
20250306,162300,525191730,8730,8730,8730,8730,0
20250306,162200,525191730,8730,8730,8730,8730,0
20250306,162100,525191730,8730,8730,8730,8730,0
20250306,162000,525191730,8730,8730,8730,8730,0
20250306,161900,525191730,8730,8730,8730,8730,0
20250306,161800,525191730,8730,8730,8730,8730,0
20250306,161700,525191730,8730,8730,8730,8730,1268
20250306,161600,525191730,8730,8730,8730,8730,0
20250306,161500,525191730,8730,8730,8730,8730,0
20250306,161400,525191730,8730,8730,8730,8730,0
20250306,161300,525191730,8730,8730,8730,8730,0
20250306,161200,525191730,8730,8730,8730,8730,0
20250306,161100,525191730,8730,8730,8730,8730,0
20250306,161000,525191730,8730,8730,8730,8730,0
20250306,160900,525191730,8730,8730,8730,8730,0
20250306,160800,525191730,8730,8730,8730,8730,0
20250306,160700,525191730,8730,8730,8730,8730,0
20250306,160600,525191730,8730,8730,8730,8730,0
20250306,160500,525191730,8730,8730,8730,8730,0
20250306,160400,525191730,8730,8730,8730,8730,0
20250306,160300,525191730,8730,8730,8730,8730,0
20250306,160200,525191730,8730,8730,8730,8730,0
20250306,160100,525191730,8730,8730,8730,8730,0
20250306,160000,525191730,8730,8730,8730,8730,0
20250306,155900,525191730,8730,8730,8730,8730,0
20250306,155800,525191730,8730,8730,8730,8730,0
20250306,155700,525191730,8730,8730,8730,8730,0
20250306,155600,525191730,8730,8730,8730,8730,0
20250306,155500,525191730,8730,8730,8730,8730,0
20250306,155400,525191730,8730,8730,8730,8730,0
20250306,155300,525191730,8730,8730,8730,8730,0
20250306,155200,525191730,8730,8730,8730,8730,0
20250306,155100,525191730,8730,8730,8730,8730,0
20250306,155000,525191730,8730,8730,8730,8730,0
20250306,154900,525191730,8730,8730,8730,8730,0
20250306,154800,525191730,8730,8730,8730,8730,0
20250306,154700,525191730,8730,8730,8730,8730,1268
20250306,154600,525191730,8730,8730,8730,8730,0
20250306,154500,525191730,8730,8730,8730,8730,0
20250306,154400,525191730,8730,8730,8730,8730,0
20250306,154300,525191730,8730,8730,8730,8730,0
20250306,154200,525191730,8730,8730,8730,8730,0
20250306,154100,525191730,8730,8730,8730,8730,0
20250306,154000,525191730,8730,8730,8730,8730,0
20250306,153900,525191730,8730,8730,8730,8730,0
20250306,153800,525191730,8730,8730,8730,8730,0
20250306,153700,525191730,8730,8730,8730,8730,0
20250306,153600,525191730,8730,8730,8730,8730,0
20250306,153500,525191730,8730,8730,8730,8730,0
20250306,153400,525191730,8730,8730,8730,8730,0
20250306,153300,525191730,8730,8730,8730,8730,0
20250306,153200,525191730,8730,8730,8730,8730,0
20250306,153100,525191730,8730,8730,8730,8730,0
20250306,153000,525191730,8730,8730,8730,8730,1268
20250306,152900,514122090,8770,8770,8770,8770,0
20250306,152800,514122090,8770,8770,8770,8770,0
20250306,152700,514122090,8770,8770,8770,8770,0
20250306,152600,514122090,8770,8770,8770,8770,0
20250306,152500,514122090,8770,8770,8770,8770,0
20250306,152400,514122090,8770,8770,8770,8770,0
20250306,152300,514122090,8770,8770,8770,8770,0
20250306,152200,514122090,8770,8770,8770,8770,0
20250306,152100,514122090,8770,8770,8770,8770,0
20250306,152000,514122090,8770,8770,8770,8770,0
20250306,151900,514122090,8770,8770,8770,8750,8
20250306,151800,514052050,8750,8750,8750,8750,0
20250306,151700,514052050,8750,8750,8750,8750,15
20250306,151600,513920800,8760,8770,8790,8760,481
20250306,151500,509706650,8780,8780,8780,8780,0
20250306,151400,509706650,8780,8780,8780,8780,0
20250306,151300,509706650,8780,8770,8780,8770,566
20250306,151200,504739820,8760,8760,8760,8760,84
20250306,151100,504003980,8750,8750,8750,8750,0
20250306,151000,504003980,8750,8750,8750,8750,235
20250306,150900,501947730,8740,8740,8740,8740,167
20250306,150800,500488150,8750,8750,8750,8750,4
20250306,150700,500453150,8760,8760,8760,8740,82
20250306,150600,499735430,8760,8760,8760,8760,0
20250306,150500,499735430,8760,8750,8760,8750,7
20250306,150400,499674120,8750,8750,8750,8750,26
20250306,150300,499446620,8750,8750,8750,8750,1
20250306,150200,499437870,8740,8760,8760,8740,114
20250306,150100,498439510,8760,8760,8760,8760,1
20250306,150000,498430750,8760,8760,8760,8750,574
20250306,145900,493404040,8750,8750,8750,8750,1
20250306,145800,493395290,8760,8760,8760,8760,50
20250306,145700,492957290,8760,8760,8760,8760,1
20250306,145600,492948530,8770,8770,8770,8770,0
20250306,145500,492948530,8770,8770,8770,8770,1
20250306,145400,492939760,8750,8750,8750,8750,0
20250306,145300,492939760,8750,8750,8750,8750,1194
20250306,145200,482492260,8760,8760,8760,8760,1
20250306,145100,482483500,8780,8780,8780,8780,1
20250306,145000,482474720,8780,8780,8780,8780,0
20250306,144900,482474720,8780,8780,8780,8780,56
20250306,144800,481983040,8780,8780,8780,8780,176
20250306,144700,480437760,8760,8760,8760,8760,0
20250306,144600,480437760,8760,8750,8760,8750,192
20250306,144500,478756240,8750,8750,8750,8750,10
20250306,144400,478668740,8770,8770,8770,8770,0
20250306,144300,478668740,8770,8760,8770,8760,42
20250306,144200,478300800,8780,8780,8780,8780,0
20250306,144100,478300800,8780,8780,8780,8780,0
20250306,144000,478300800,8780,8780,8780,8780,0
20250306,143900,478300800,8780,8780,8780,8780,0
20250306,143800,478300800,8780,8780,8780,8780,100
20250306,143700,477422800,8780,8780,8780,8780,0
20250306,143600,477422800,8780,8780,8780,8780,6
20250306,143500,477370120,8730,8730,8730,8730,0
20250306,143400,477370120,8730,8730,8730,8730,1
20250306,143300,477361390,8780,8780,8780,8780,0
20250306,143200,477361390,8780,8780,8780,8780,0
20250306,143100,477361390,8780,8780,8780,8780,0
20250306,143000,477361390,8780,8780,8780,8780,0
20250306,142900,477361390,8780,8780,8780,8780,0
20250306,142800,477361390,8780,8780,8780,8780,0
20250306,142700,477361390,8780,8750,8780,8720,103
20250306,142600,476461670,8750,8750,8750,8750,9
20250306,142500,476382920,8760,8760,8760,8760,0
20250306,142400,476382920,8760,8760,8760,8760,101
20250306,142300,475498160,8770,8770,8770,8770,2
20250306,142200,475480620,8770,8770,8770,8770,0
20250306,142100,475480620,8770,8770,8770,8770,0
20250306,142000,475480620,8770,8770,8770,8770,0
20250306,141900,475480620,8770,8770,8770,8770,4
20250306,141800,475445540,8770,8770,8770,8770,0
20250306,141700,475445540,8770,8770,8770,8770,1
20250306,141600,475436770,8770,8770,8770,8770,0
20250306,141500,475436770,8770,8750,8770,8740,23
20250306,141400,475235650,8750,8770,8770,8750,103
20250306,141300,474334200,8770,8770,8770,8770,0
20250306,141200,474334200,8770,8770,8770,8750,87
20250306,141100,473571290,8760,8760,8760,8720,101
20250306,141000,472689500,8770,8770,8770,8770,0
20250306,140900,472689500,8770,8770,8770,8770,0
20250306,140800,472689500,8770,8770,8770,8770,30
20250306,140700,472426400,8770,8770,8770,8770,238
20250306,140600,470339140,8780,8790,8790,8780,212
20250306,140500,468476680,8780,8780,8780,8780,204
20250306,140400,466685560,8770,8770,8770,8765,224
20250306,140300,464721135,8770,8770,8770,8770,0
20250306,140200,464721135,8770,8770,8770,8770,0
20250306,140100,464721135,8770,8770,8770,8770,0
20250306,140000,464721135,8770,8770,8770,8770,0
20250306,135900,464721135,8770,8770,8770,8770,12
20250306,135800,464615895,8760,8760,8760,8760,0
20250306,135700,464615895,8760,8760,8760,8760,109
20250306,135600,463661055,8760,8750,8760,8750,105
20250306,135500,462742255,8770,8770,8770,8770,1
20250306,135400,462733485,8720,8720,8720,8720,9
20250306,135300,462655005,8720,8720,8720,8720,55
20250306,135200,462175405,8720,8720,8720,8720,1
20250306,135100,462166685,8770,8770,8770,8770,0
20250306,135000,462166685,8770,8770,8770,8770,0
20250306,134900,462166685,8770,8770,8770,8770,0
20250306,134800,462166685,8770,8830,8830,8570,7580
20250306,134700,395823825,8830,8830,8830,8830,1
20250306,134600,395814995,8830,8830,8830,8830,0
20250306,134500,395814995,8830,8830,8830,8830,0
20250306,134400,395814995,8830,8830,8830,8830,0
20250306,134300,395814995,8830,8830,8830,8830,0
20250306,134200,395814995,8830,8840,8840,8830,267
20250306,134100,393457365,8830,8830,8830,8830,0
20250306,134000,393457365,8830,8830,8830,8830,100
20250306,133900,392574365,8830,8830,8830,8830,20
20250306,133800,392397765,8830,8830,8830,8830,140
20250306,133700,391161565,8830,8830,8830,8830,10
20250306,133600,391073265,8840,8840,8840,8840,20
20250306,133500,390896465,8850,8850,8850,8850,49
20250306,133400,390462815,8840,8840,8840,8840,10
20250306,133300,390374415,8850,8850,8850,8850,0
20250306,133200,390374415,8850,8850,8850,8850,0
20250306,133100,390374415,8850,8850,8850,8850,6
20250306,133000,390321315,8850,8850,8850,8850,30
20250306,132900,390055815,8840,8840,8840,8840,10
20250306,132800,389967415,8840,8840,8840,8840,344
20250306,132700,386926455,8850,8850,8850,8850,64
20250306,132600,386360055,8860,8860,8860,8860,34
20250306,132500,386058815,8880,8880,8880,8880,0
20250306,132400,386058815,8880,8880,8880,8880,0
20250306,132300,386058815,8880,8870,8880,8870,2
20250306,132200,386041065,8880,8880,8880,8880,2
20250306,132100,386023305,8860,8860,8860,8860,100
20250306,132000,385137305,8880,8880,8880,8880,0
20250306,131900,385137305,8880,8880,8880,8880,0
20250306,131800,385137305,8880,8880,8880,8880,0
20250306,131700,385137305,8880,8860,8880,8860,176
20250306,131600,383577745,8860,8860,8860,8860,12
20250306,131500,383471425,8850,8850,8850,8850,0
20250306,131400,383471425,8850,8850,8850,8850,0
20250306,131300,383471425,8850,8850,8850,8850,131
20250306,131200,382312075,8850,8850,8850,8850,0
20250306,131100,382312075,8850,8850,8850,8850,10
20250306,131000,382223575,8840,8840,8840,8840,0
20250306,130900,382223575,8840,8840,8840,8840,0
20250306,130800,382223575,8840,8840,8840,8840,0
20250306,130700,382223575,8840,8840,8840,8840,0
20250306,130600,382223575,8840,8840,8840,8840,0
20250306,130500,382223575,8840,8840,8840,8840,0
20250306,130400,382223575,8840,8840,8840,8840,1
20250306,130300,382214735,8840,8840,8840,8840,0
20250306,130200,382214735,8840,8840,8840,8840,1
20250306,130100,382205895,8840,8840,8840,8840,0
20250306,130000,382205895,8840,8840,8840,8840,140
20250306,125900,380968295,8840,8840,8840,8840,0
20250306,125800,380968295,8840,8840,8840,8840,0
20250306,125700,380968295,8840,8840,8840,8840,327
20250306,125600,378077615,8840,8840,8840,8840,0
20250306,125500,378077615,8840,8840,8840,8840,1
20250306,125400,378068775,8820,8820,8820,8820,0
20250306,125300,378068775,8820,8820,8820,8820,0
20250306,125200,378068775,8820,8820,8820,8820,0
20250306,125100,378068775,8820,8820,8820,8820,0
20250306,125000,378068775,8820,8820,8820,8820,0
20250306,124900,378068775,8820,8820,8820,8820,0
20250306,124800,378068775,8820,8820,8820,8820,0
20250306,124700,378068775,8820,8820,8820,8820,0
20250306,124600,378068775,8820,8820,8820,8820,51
20250306,124500,377618955,8820,8830,8830,8820,481
20250306,124400,373374275,8830,8830,8830,8830,10
20250306,124300,373285975,8830,8830,8830,8830,0
20250306,124200,373285975,8830,8830,8830,8830,0
20250306,124100,373285975,8830,8840,8840,8830,80
20250306,124000,372579275,8830,8830,8830,8830,0
20250306,123900,372579275,8830,8830,8830,8830,0
20250306,123800,372579275,8830,8830,8830,8830,3
20250306,123700,372552785,8830,8830,8830,8830,0
20250306,123600,372552785,8830,8830,8830,8830,0
20250306,123500,372552785,8830,8830,8830,8830,0
20250306,123400,372552785,8830,8830,8830,8830,0
20250306,123300,372552785,8830,8830,8830,8830,0
20250306,123200,372552785,8830,8830,8830,8830,262
20250306,123100,370239325,8830,8840,8840,8830,67
20250306,123000,369647215,8820,8820,8820,8820,274
20250306,122900,367230535,8820,8820,8820,8820,0
20250306,122800,367230535,8820,8830,8830,8820,719
20250306,122700,360882035,8830,8830,8830,8830,0
20250306,122600,360882035,8830,8830,8830,8830,0
20250306,122500,360882035,8830,8830,8830,8830,0
20250306,122400,360882035,8830,8830,8830,8830,0
20250306,122300,360882035,8830,8850,8850,8830,33
20250306,122200,360590005,8850,8850,8850,8840,42
20250306,122100,360218505,8830,8850,8850,8830,568
20250306,122000,355198795,8870,8870,8870,8870,20
20250306,121900,355021395,8900,8900,8900,8900,0
20250306,121800,355021395,8900,8900,8900,8900,0
20250306,121700,355021395,8900,8900,8900,8900,0
20250306,121600,355021395,8900,8850,8900,8850,430
20250306,121500,351198695,8840,8840,8840,8840,20
20250306,121400,351021895,8840,8840,8840,8840,5
20250306,121300,350977695,8840,8840,8840,8840,32
20250306,121200,350694815,8840,8840,8840,8840,0
20250306,121100,350694815,8840,8840,8840,8840,38
20250306,121000,350358895,8840,8840,8840,8840,149
20250306,120900,349041735,8840,8840,8840,8840,1
20250306,120800,349032895,8840,8850,8850,8840,1989
20250306,120700,331431775,8850,8880,8880,8850,2241
20250306,120600,311554295,8880,8880,8880,8880,0
20250306,120500,311554295,8880,8900,8900,8880,291
20250306,120400,308967245,8900,8900,8900,8900,0
20250306,120300,308967245,8900,8900,8900,8900,39
20250306,120200,308620145,8900,8900,8900,8900,1
20250306,120100,308611245,8900,8900,8900,8900,50
20250306,120000,308166245,8890,8890,8890,8890,0
20250306,115900,308166245,8890,8890,8890,8890,0
20250306,115800,308166245,8890,8890,8890,8890,0
20250306,115700,308166245,8890,8890,8890,8890,24
20250306,115600,307952885,8890,8890,8890,8890,250
20250306,115500,305730385,8890,8890,8890,8890,2
20250306,115400,305712605,8900,8900,8900,8900,120
20250306,115300,304644605,8910,8905,8910,8900,48
20250306,115200,304217105,8900,8900,8900,8900,15
20250306,115100,304083605,8900,8900,8900,8900,0
20250306,115000,304083605,8900,8900,8900,8900,24
20250306,114900,303870005,8890,8890,8890,8890,0
20250306,114800,303870005,8890,8890,8890,8890,0
20250306,114700,303870005,8890,8890,8890,8890,0
20250306,114600,303870005,8890,8890,8890,8890,0
20250306,114500,303870005,8890,8890,8890,8890,0
20250306,114400,303870005,8890,8890,8890,8890,0
20250306,114300,303870005,8890,8890,8890,8890,0
20250306,114200,303870005,8890,8890,8890,8890,0
20250306,114100,303870005,8890,8890,8890,8890,0
20250306,114000,303870005,8890,8890,8890,8890,98
20250306,113900,302998785,8890,8890,8890,8890,0
20250306,113800,302998785,8890,8890,8890,8890,0
20250306,113700,302998785,8890,8890,8890,8890,20
20250306,113600,302820985,8890,8890,8890,8890,0
20250306,113500,302820985,8890,8890,8890,8890,0
20250306,113400,302820985,8890,8890,8890,8890,0
20250306,113300,302820985,8890,8890,8890,8890,46
20250306,113200,302412045,8890,8890,8890,8890,1
20250306,113100,302403155,8890,8890,8890,8890,0
20250306,113000,302403155,8890,8890,8890,8890,0
20250306,112900,302403155,8890,8890,8890,8890,0
20250306,112800,302403155,8890,8890,8890,8890,0
20250306,112700,302403155,8890,8890,8890,8890,113
20250306,112600,301398585,8890,8890,8890,8890,0
20250306,112500,301398585,8890,8890,8890,8890,2
20250306,112400,301380805,8890,8890,8890,8880,1443
20250306,112300,288561345,8900,8900,8900,8900,0
20250306,112200,288561345,8900,8900,8900,8900,0
20250306,112100,288561345,8900,8900,8900,8900,0
20250306,112000,288561345,8900,8900,8900,8900,0
20250306,111900,288561345,8900,8900,8900,8900,0
20250306,111800,288561345,8900,8910,8910,8900,390
20250306,111700,285090195,8920,8920,8920,8920,50
20250306,111600,284644195,8920,8920,8920,8920,0
20250306,111500,284644195,8920,8920,8920,8920,0
20250306,111400,284644195,8920,8920,8920,8920,1
20250306,111300,284635275,8920,8920,8920,8920,101
20250306,111200,283734355,8900,8900,8900,8900,2
20250306,111100,283716555,8910,8910,8910,8910,9
20250306,111000,283636365,8910,8920,8920,8910,1009
20250306,110900,274644165,8970,8970,8970,8970,0
20250306,110800,274644165,8970,8970,8970,8970,0
20250306,110700,274644165,8970,8970,8970,8970,0
20250306,110600,274644165,8970,8970,8970,8970,0
20250306,110500,274644165,8970,8970,8970,8970,0
20250306,110400,274644165,8970,8970,8970,8970,0
20250306,110300,274644165,8970,8970,8970,8970,228
20250306,110200,272599005,8970,8910,8970,8910,24
20250306,110100,272383785,8900,8900,8900,8900,101
20250306,110000,271484885,8880,8880,8880,8880,0
20250306,105900,271484885,8880,8880,8880,8880,0
20250306,105800,271484885,8880,8880,8880,8880,40
20250306,105700,271129685,8900,8900,8900,8900,0
20250306,105600,271129685,8900,8890,8900,8890,42
20250306,105500,270756125,8910,8910,8910,8910,1
20250306,105400,270747215,8910,8910,8910,8910,5
20250306,105300,270702665,8910,8910,8910,8880,183
20250306,105200,269076865,8910,8910,8910,8910,11
20250306,105100,268978855,8890,8890,8890,8890,10
20250306,105000,268889955,8890,8900,8900,8890,221
20250306,104900,266925045,8890,8890,8890,8890,69
20250306,104800,266311635,8890,8890,8890,8890,0
20250306,104700,266311635,8890,8900,8900,8890,3
20250306,104600,266284955,8910,8910,8910,8910,0
20250306,104500,266284955,8910,8910,8910,8910,3
20250306,104400,266258225,8900,8900,8900,8900,0
20250306,104300,266258225,8900,8890,8900,8890,123
20250306,104200,265164335,8890,8890,8890,8890,31
20250306,104100,264888745,8900,8900,8900,8900,0
20250306,104000,264888745,8900,8900,8900,8900,69
20250306,103900,264274645,8900,8900,8900,8900,0
20250306,103800,264274645,8900,8900,8900,8900,11
20250306,103700,264176745,8880,8880,8880,8880,0
20250306,103600,264176745,8880,8880,8880,8880,0
20250306,103500,264176745,8880,8880,8880,8880,15
20250306,103400,264043545,8870,8870,8870,8870,1
20250306,103300,264034675,8870,8870,8870,8870,0
20250306,103200,264034675,8870,8870,8870,8870,0
20250306,103100,264034675,8870,8870,8870,8870,0
20250306,103000,264034675,8870,8880,8880,8870,117
20250306,102900,262995785,8880,8880,8880,8880,103
20250306,102800,262081145,8900,8900,8900,8900,1
20250306,102700,262072245,8900,8900,8900,8900,2
20250306,102600,262054445,8870,8870,8870,8870,0
20250306,102500,262054445,8870,8870,8870,8870,101
20250306,102400,261158575,8870,8870,8870,8870,1
20250306,102300,261149705,8870,8880,8880,8870,273
20250306,102200,258727035,8880,8880,8880,8880,0
20250306,102100,258727035,8880,8890,8890,8880,5
20250306,102000,258682625,8890,8880,8890,8870,1063
20250306,101900,249243135,8880,8880,8880,8880,112
20250306,101800,248248575,8870,8880,8880,8870,376
20250306,101700,244909725,8890,8890,8890,8890,1
20250306,101600,244900835,8880,8880,8880,8880,1
20250306,101500,244891955,8890,8880,8890,8880,8
20250306,101400,244820905,8880,8880,8880,8880,178
20250306,101300,243240265,8880,8890,8890,8880,554
20250306,101200,238315265,8890,8900,8900,8890,202
20250306,101100,236517485,8900,8900,8900,8900,51
20250306,101000,236063585,8900,8900,8900,8900,0
20250306,100900,236063585,8900,8900,8900,8900,0
20250306,100800,236063585,8900,8900,8900,8900,1
20250306,100700,236054685,8900,8910,8910,8900,698
20250306,100600,229842465,8890,8890,8890,8890,0
20250306,100500,229842465,8890,8930,8940,8880,2043
20250306,100400,211638765,8980,8980,8985,8980,348
20250306,100300,208512525,8980,8980,8980,8980,0
20250306,100200,208512525,8980,8980,8980,8980,97
20250306,100100,207641465,8980,8980,8980,8980,100
20250306,100000,206743465,8990,8940,8990,8940,1440
20250306,095900,193821405,8910,8910,8910,8910,2
20250306,095800,193803585,8940,8940,8940,8940,317
20250306,095700,190969605,8910,8910,8910,8910,3
20250306,095600,190942875,8910,8920,8920,8910,456
20250306,095500,186879895,8910,8910,8910,8910,0
20250306,095400,186879895,8910,8910,8910,8910,3
20250306,095300,186853165,8910,8910,8910,8910,287
20250306,095200,184295995,8910,8910,8910,8910,0
20250306,095100,184295995,8910,8920,8920,8910,349
20250306,095000,181185415,8920,8950,8950,8920,55
20250306,094900,180693195,8910,8910,8910,8910,0
20250306,094800,180693195,8910,8920,8920,8910,192
20250306,094700,178982025,8920,8960,8965,8920,276
20250306,094600,176514180,8960,8960,8960,8960,112
20250306,094500,175510660,8950,8950,8950,8950,0
20250306,094400,175510660,8950,8950,8960,8950,340
20250306,094300,172465020,8950,8930,8950,8930,369
20250306,094200,169164230,8900,8900,8900,8900,1
20250306,094100,169155330,8900,8930,8930,8900,177
20250306,094000,167578060,8930,8930,8930,8930,10
20250306,093900,167488760,8930,8930,8930,8930,0
20250306,093800,167488760,8930,8930,8930,8930,0
20250306,093700,167488760,8930,8900,8930,8900,630
20250306,093600,161868600,8900,8900,8900,8900,126
20250306,093500,160747200,8900,8900,8900,8900,35
20250306,093400,160435700,8900,8920,8920,8900,15
20250306,093300,160302100,8920,8920,8920,8920,10
20250306,093200,160212900,8890,8890,8890,8890,607
20250306,093100,154816670,8940,8940,8940,8940,0
20250306,093000,154816670,8940,8920,8940,8920,104
20250306,092900,153888910,8890,8890,8890,8890,114
20250306,092800,152875450,8890,8920,8920,8890,1537
20250306,092700,139185740,8910,8930,8930,8910,1040
20250306,092600,129905260,8930,8930,8930,8930,0
20250306,092500,129905260,8930,8950,8950,8930,101
20250306,092400,129001330,8940,8920,8940,8920,274
20250306,092300,126556630,8920,8920,8920,8920,90
20250306,092200,125753830,8920,8920,8920,8920,350
20250306,092100,122631830,8910,8910,8910,8910,0
20250306,092000,122631830,8910,8910,8910,8910,130
20250306,091900,121473530,8910,8910,8910,8910,1
20250306,091800,121464620,8910,8910,8910,8910,1
20250306,091700,121455710,8910,8910,8910,8910,21
20250306,091600,121268600,8910,8910,8910,8910,620
20250306,091500,115744400,8910,8930,8930,8910,985
20250306,091400,106951460,8940,8940,8940,8940,80
20250306,091300,106236260,8960,8960,8960,8960,985
20250306,091200,97410660,8960,8930,9000,8930,300
20250306,091100,94725470,8920,8920,8930,8920,707
20250306,091000,88418910,8920,8950,8950,8920,66
20250306,090900,87829860,8950,8970,8970,8950,1690
20250306,090800,72696120,9000,9000,9000,9000,959
20250306,090700,64065120,9000,9000,9000,9000,170
20250306,090600,62535120,8930,8950,8950,8910,511
20250306,090500,57971990,9030,9020,9030,8980,194
20250306,090400,56223140,9030,8910,9030,8910,373
20250306,090300,52887850,8940,8930,8940,8920,551
20250306,090200,47970900,8940,8970,8970,8940,945
20250306,090100,39504430,9030,9060,9060,9030,3892
20250306,090000,4347170,9060,9030,9070,9030,481