KissMeData/044340/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,193000,113206865,6010,6010,6010,6010,390
20250306,192900,113206865,6010,6010,6010,6010,0
20250306,192800,113206865,6010,6010,6010,6010,0
20250306,192700,113206865,6010,6010,6010,6010,0
20250306,192600,113206865,6010,6010,6010,6010,0
20250306,192500,113206865,6010,6010,6010,6010,0
20250306,192400,113206865,6010,6010,6010,6010,0
20250306,192300,113206865,6010,6010,6010,6010,0
20250306,192200,113206865,6010,6010,6010,6010,0
20250306,192100,113206865,6010,6010,6010,6010,0
20250306,192000,113206865,6010,6010,6010,6010,0
20250306,191900,113206865,6010,6010,6010,6010,0
20250306,191800,113206865,6010,6010,6010,6010,0
20250306,191700,113206865,6010,6010,6010,6010,0
20250306,191600,113206865,6010,6010,6010,6010,0
20250306,191500,113206865,6010,6010,6010,6010,0
20250306,191400,113206865,6010,6010,6010,6010,0
20250306,191300,113206865,6010,6010,6010,6010,0
20250306,191200,113206865,6010,6010,6010,6010,0
20250306,191100,113206865,6010,6010,6010,6010,0
20250306,191000,113206865,6010,6010,6010,6010,0
20250306,190900,113206865,6010,6010,6010,6010,0
20250306,190800,113206865,6010,6010,6010,6010,0
20250306,190700,113206865,6010,6010,6010,6010,0
20250306,190600,113206865,6010,6010,6010,6010,0
20250306,190500,113206865,6010,6010,6010,6010,0
20250306,190400,113206865,6010,6010,6010,6010,0
20250306,190300,113206865,6010,6010,6010,6010,0
20250306,190200,113206865,6010,6010,6010,6010,0
20250306,190100,113206865,6010,6010,6010,6010,0
20250306,190000,113206865,6010,6010,6010,6010,390
20250306,185900,113206865,6010,6010,6010,6010,0
20250306,185800,113206865,6010,6010,6010,6010,0
20250306,185700,113206865,6010,6010,6010,6010,0
20250306,185600,113206865,6010,6010,6010,6010,0
20250306,185500,113206865,6010,6010,6010,6010,0
20250306,185400,113206865,6010,6010,6010,6010,0
20250306,185300,113206865,6010,6010,6010,6010,0
20250306,185200,113206865,6010,6010,6010,6010,0
20250306,185100,113206865,6010,6010,6010,6010,0
20250306,185000,113206865,6010,6010,6010,6010,0
20250306,184900,113206865,6010,6010,6010,6010,0
20250306,184800,113206865,6010,6010,6010,6010,0
20250306,184700,113206865,6010,6010,6010,6010,0
20250306,184600,113206865,6010,6010,6010,6010,0
20250306,184500,113206865,6010,6010,6010,6010,0
20250306,184400,113206865,6010,6010,6010,6010,0
20250306,184300,113206865,6010,6010,6010,6010,0
20250306,184200,113206865,6010,6010,6010,6010,0
20250306,184100,113206865,6010,6010,6010,6010,0
20250306,184000,113206865,6010,6010,6010,6010,0
20250306,183900,113206865,6010,6010,6010,6010,0
20250306,183800,113206865,6010,6010,6010,6010,0
20250306,183700,113206865,6010,6010,6010,6010,0
20250306,183600,113206865,6010,6010,6010,6010,0
20250306,183500,113206865,6010,6010,6010,6010,0
20250306,183400,113206865,6010,6010,6010,6010,0
20250306,183300,113206865,6010,6010,6010,6010,0
20250306,183200,113206865,6010,6010,6010,6010,0
20250306,183100,113206865,6010,6010,6010,6010,0
20250306,183000,113206865,6010,6010,6010,6010,390
20250306,182900,113206865,6010,6010,6010,6010,0
20250306,182800,113206865,6010,6010,6010,6010,0
20250306,182700,113206865,6010,6010,6010,6010,0
20250306,182600,113206865,6010,6010,6010,6010,0
20250306,182500,113206865,6010,6010,6010,6010,0
20250306,182400,113206865,6010,6010,6010,6010,0
20250306,182300,113206865,6010,6010,6010,6010,0
20250306,182200,113206865,6010,6010,6010,6010,0
20250306,182100,113206865,6010,6010,6010,6010,0
20250306,182000,113206865,6010,6010,6010,6010,0
20250306,181900,113206865,6010,6010,6010,6010,0
20250306,181800,113206865,6010,6010,6010,6010,0
20250306,181700,113206865,6010,6010,6010,6010,0
20250306,181600,113206865,6010,6010,6010,6010,0
20250306,181500,113206865,6010,6010,6010,6010,0
20250306,181400,113206865,6010,6010,6010,6010,0
20250306,181300,113206865,6010,6010,6010,6010,0
20250306,181200,113206865,6010,6010,6010,6010,0
20250306,181100,113206865,6010,6010,6010,6010,0
20250306,181000,113206865,6010,6010,6010,6010,0
20250306,180900,113206865,6010,6010,6010,6010,0
20250306,180800,113206865,6010,6010,6010,6010,0
20250306,180700,113206865,6010,6010,6010,6010,0
20250306,180600,113206865,6010,6010,6010,6010,0
20250306,180500,113206865,6010,6010,6010,6010,0
20250306,180400,113206865,6010,6010,6010,6010,0
20250306,180300,113206865,6010,6010,6010,6010,0
20250306,180200,113206865,6010,6010,6010,6010,0
20250306,180100,113206865,6010,6010,6010,6010,0
20250306,180000,113206865,6010,6010,6010,6010,390
20250306,175900,113206865,6010,6010,6010,6010,0
20250306,175800,113206865,6010,6010,6010,6010,0
20250306,175700,113206865,6010,6010,6010,6010,0
20250306,175600,113206865,6010,6010,6010,6010,0
20250306,175500,113206865,6010,6010,6010,6010,0
20250306,175400,113206865,6010,6010,6010,6010,0
20250306,175300,113206865,6010,6010,6010,6010,0
20250306,175200,113206865,6010,6010,6010,6010,0
20250306,175100,113206865,6010,6010,6010,6010,0
20250306,175000,113206865,6010,6010,6010,6010,0
20250306,174900,113206865,6010,6010,6010,6010,0
20250306,174800,113206865,6010,6010,6010,6010,0
20250306,174700,113206865,6010,6010,6010,6010,0
20250306,174600,113206865,6010,6010,6010,6010,0
20250306,174500,113206865,6010,6010,6010,6010,0
20250306,174400,113206865,6010,6010,6010,6010,0
20250306,174300,113206865,6010,6010,6010,6010,0
20250306,174200,113206865,6010,6010,6010,6010,0
20250306,174100,113206865,6010,6010,6010,6010,0
20250306,174000,113206865,6010,6010,6010,6010,0
20250306,173900,113206865,6010,6010,6010,6010,0
20250306,173800,113206865,6010,6010,6010,6010,0
20250306,173700,113206865,6010,6010,6010,6010,0
20250306,173600,113206865,6010,6010,6010,6010,0
20250306,173500,113206865,6010,6010,6010,6010,0
20250306,173400,113206865,6010,6010,6010,6010,0
20250306,173300,113206865,6010,6010,6010,6010,0
20250306,173200,113206865,6010,6010,6010,6010,0
20250306,173100,113206865,6010,6010,6010,6010,0
20250306,173000,113206865,6010,6010,6010,6010,390
20250306,172900,113206865,6010,6010,6010,6010,0
20250306,172800,113206865,6010,6010,6010,6010,0
20250306,172700,113206865,6010,6010,6010,6010,0
20250306,172600,113206865,6010,6010,6010,6010,0
20250306,172500,113206865,6010,6010,6010,6010,0
20250306,172400,113206865,6010,6010,6010,6010,0
20250306,172300,113206865,6010,6010,6010,6010,0
20250306,172200,113206865,6010,6010,6010,6010,0
20250306,172100,113206865,6010,6010,6010,6010,0
20250306,172000,113206865,6010,6010,6010,6010,0
20250306,171900,113206865,6010,6010,6010,6010,0
20250306,171800,113206865,6010,6010,6010,6010,0
20250306,171700,113206865,6010,6010,6010,6010,0
20250306,171600,113206865,6010,6010,6010,6010,0
20250306,171500,113206865,6010,6010,6010,6010,0
20250306,171400,113206865,6010,6010,6010,6010,0
20250306,171300,113206865,6010,6010,6010,6010,0
20250306,171200,113206865,6010,6010,6010,6010,0
20250306,171100,113206865,6010,6010,6010,6010,0
20250306,171000,113206865,6010,6010,6010,6010,0
20250306,170900,113206865,6010,6010,6010,6010,0
20250306,170800,113206865,6010,6010,6010,6010,0
20250306,170700,113206865,6010,6010,6010,6010,0
20250306,170600,113206865,6010,6010,6010,6010,0
20250306,170500,113206865,6010,6010,6010,6010,0
20250306,170400,113206865,6010,6010,6010,6010,0
20250306,170300,113206865,6010,6010,6010,6010,0
20250306,170200,113206865,6010,6010,6010,6010,0
20250306,170100,113206865,6010,6010,6010,6010,0
20250306,170000,113206865,6010,6010,6010,6010,390
20250306,165900,113206865,6010,6010,6010,6010,0
20250306,165800,113206865,6010,6010,6010,6010,0
20250306,165700,113206865,6010,6010,6010,6010,0
20250306,165600,113206865,6010,6010,6010,6010,0
20250306,165500,113206865,6010,6010,6010,6010,0
20250306,165400,113206865,6010,6010,6010,6010,0
20250306,165300,113206865,6010,6010,6010,6010,0
20250306,165200,113206865,6010,6010,6010,6010,0
20250306,165100,113206865,6010,6010,6010,6010,0
20250306,165000,113206865,6010,6010,6010,6010,0
20250306,164900,113206865,6010,6010,6010,6010,0
20250306,164800,113206865,6010,6010,6010,6010,0
20250306,164700,113206865,6010,6010,6010,6010,0
20250306,164600,113206865,6010,6010,6010,6010,0
20250306,164500,113206865,6010,6010,6010,6010,0
20250306,164400,113206865,6010,6010,6010,6010,0
20250306,164300,113206865,6010,6010,6010,6010,0
20250306,164200,113206865,6010,6010,6010,6010,0
20250306,164100,113206865,6010,6010,6010,6010,0
20250306,164000,113206865,6010,6010,6010,6010,0
20250306,163900,113206865,6010,6010,6010,6010,0
20250306,163800,113206865,6010,6010,6010,6010,0
20250306,163700,113206865,6010,6010,6010,6010,0
20250306,163600,113206865,6010,6010,6010,6010,0
20250306,163500,113206865,6010,6010,6010,6010,0
20250306,163400,113206865,6010,6010,6010,6010,0
20250306,163300,113206865,6010,6010,6010,6010,0
20250306,163200,113206865,6010,6010,6010,6010,0
20250306,163100,113206865,6010,6010,6010,6010,0
20250306,163000,113206865,6010,6010,6010,6010,390
20250306,162900,113206865,6010,6010,6010,6010,0
20250306,162800,113206865,6010,6010,6010,6010,0
20250306,162700,113206865,6010,6010,6010,6010,0
20250306,162600,113206865,6010,6010,6010,6010,0
20250306,162500,113206865,6010,6010,6010,6010,0
20250306,162400,113206865,6010,6010,6010,6010,0
20250306,162300,113206865,6010,6010,6010,6010,0
20250306,162200,113206865,6010,6010,6010,6010,0
20250306,162100,113206865,6010,6010,6010,6010,0
20250306,162000,113206865,6010,6010,6010,6010,0
20250306,161900,113206865,6010,6010,6010,6010,0
20250306,161800,113206865,6010,6010,6010,6010,0
20250306,161700,113206865,6010,6010,6010,6010,0
20250306,161600,113206865,6010,6010,6010,6010,0
20250306,161500,113206865,6010,6010,6010,6010,0
20250306,161400,113206865,6010,6010,6010,6010,0
20250306,161300,113206865,6010,6010,6010,6010,0
20250306,161200,113206865,6010,6010,6010,6010,0
20250306,161100,113206865,6010,6010,6010,6010,0
20250306,161000,113206865,6010,6010,6010,6010,0
20250306,160900,113206865,6010,6010,6010,6010,0
20250306,160800,113206865,6010,6010,6010,6010,0
20250306,160700,113206865,6010,6010,6010,6010,0
20250306,160600,113206865,6010,6010,6010,6010,0
20250306,160500,113206865,6010,6010,6010,6010,0
20250306,160400,113206865,6010,6010,6010,6010,0
20250306,160300,113206865,6010,6010,6010,6010,0
20250306,160200,113206865,6010,6010,6010,6010,0
20250306,160100,113206865,6010,6010,6010,6010,0
20250306,160000,113206865,6010,6010,6010,6010,390
20250306,155900,113206865,6010,6010,6010,6010,0
20250306,155800,113206865,6010,6010,6010,6010,0
20250306,155700,113206865,6010,6010,6010,6010,0
20250306,155600,113206865,6010,6010,6010,6010,0
20250306,155500,113206865,6010,6010,6010,6010,0
20250306,155400,113206865,6010,6010,6010,6010,0
20250306,155300,113206865,6010,6010,6010,6010,0
20250306,155200,113206865,6010,6010,6010,6010,0
20250306,155100,113206865,6010,6010,6010,6010,0
20250306,155000,113206865,6010,6010,6010,6010,0
20250306,154900,113206865,6010,6010,6010,6010,0
20250306,154800,113206865,6010,6010,6010,6010,0
20250306,154700,113206865,6010,6010,6010,6010,0
20250306,154600,113206865,6010,6010,6010,6010,0
20250306,154500,113206865,6010,6010,6010,6010,0
20250306,154400,113206865,6010,6010,6010,6010,0
20250306,154300,113206865,6010,6010,6010,6010,0
20250306,154200,113206865,6010,6010,6010,6010,0
20250306,154100,113206865,6010,6010,6010,6010,0
20250306,154000,113206865,6010,6010,6010,6010,0
20250306,153900,113206865,6010,6010,6010,6010,0
20250306,153800,113206865,6010,6010,6010,6010,0
20250306,153700,113206865,6010,6010,6010,6010,0
20250306,153600,113206865,6010,6010,6010,6010,0
20250306,153500,113206865,6010,6010,6010,6010,0
20250306,153400,113206865,6010,6010,6010,6010,0
20250306,153300,113206865,6010,6010,6010,6010,0
20250306,153200,113206865,6010,6010,6010,6010,0
20250306,153100,113206865,6010,6010,6010,6010,0
20250306,153000,113206865,6010,6010,6010,6010,780
20250306,152900,110862965,6040,6040,6040,6040,0
20250306,152800,110862965,6040,6040,6040,6040,0
20250306,152700,110862965,6040,6040,6040,6040,0
20250306,152600,110862965,6040,6040,6040,6040,0
20250306,152500,110862965,6040,6040,6040,6040,0
20250306,152400,110862965,6040,6040,6040,6040,0
20250306,152300,110862965,6040,6040,6040,6040,0
20250306,152200,110862965,6040,6040,6040,6040,0
20250306,152100,110862965,6040,6040,6040,6040,0
20250306,152000,110862965,6040,6040,6040,6040,0
20250306,151900,110862965,6040,6040,6040,6040,199
20250306,151800,109661005,6040,6040,6040,6040,2
20250306,151700,109648925,6020,6040,6050,6020,171
20250306,151600,108616445,6040,6040,6040,6040,11
20250306,151500,108550005,6040,6040,6040,6040,13
20250306,151400,108471485,6040,6050,6050,6040,42
20250306,151300,108217635,6050,6050,6050,6050,23
20250306,151200,108078485,6050,6050,6050,6050,12
20250306,151100,108005885,6050,6050,6060,6050,477
20250306,151000,105116625,6050,6050,6050,6050,0
20250306,150900,105116625,6050,6060,6060,6050,120
20250306,150800,104390545,6060,6060,6060,6060,13
20250306,150700,104311765,6060,6060,6060,6060,52
20250306,150600,103996645,6060,6060,6060,6050,85
20250306,150500,103481785,6060,6060,6060,6060,0
20250306,150400,103481785,6060,6060,6060,6060,0
20250306,150300,103481785,6060,6060,6080,6060,79
20250306,150200,103002515,6040,6050,6050,6040,327
20250306,150100,101024215,6050,6050,6050,6050,0
20250306,150000,101024215,6050,6050,6050,6050,0
20250306,145900,101024215,6050,6040,6050,6040,136
20250306,145800,100201445,6050,6050,6050,6050,10
20250306,145700,100140945,6050,6050,6050,6050,11
20250306,145600,100074395,6070,6060,6070,6060,20
20250306,145500,99953175,6060,6060,6060,6060,0
20250306,145400,99953175,6060,6060,6060,6060,0
20250306,145300,99953175,6060,6060,6060,6060,3
20250306,145200,99934995,6060,6060,6060,6060,3
20250306,145100,99916815,6060,6060,6060,6060,0
20250306,145000,99916815,6060,6060,6060,6060,3
20250306,144900,99898635,6070,6070,6070,6070,1
20250306,144800,99892565,6050,6060,6060,6050,3
20250306,144700,99874405,6060,6070,6080,6060,14
20250306,144600,99789405,6070,6060,6070,6060,68
20250306,144500,99377215,6040,6040,6040,6040,0
20250306,144400,99377215,6040,6040,6040,6040,0
20250306,144300,99377215,6040,6040,6040,6040,1
20250306,144200,99371175,6040,6060,6060,6040,352
20250306,144100,97238395,6040,6050,6050,6020,14
20250306,144000,97153985,6050,6050,6050,6050,114
20250306,143900,96464285,6050,6030,6050,6030,1728
20250306,143800,86025685,6020,6020,6020,6020,2
20250306,143700,86013645,6030,6030,6030,6030,0
20250306,143600,86013645,6030,6030,6030,6030,1
20250306,143500,86007615,6030,6010,6030,6010,10
20250306,143400,85947435,6000,6000,6000,6000,34
20250306,143300,85743435,6010,6020,6020,6010,27
20250306,143200,85581155,6030,6030,6030,6030,0
20250306,143100,85581155,6030,6030,6030,6030,0
20250306,143000,85581155,6030,6030,6030,6030,0
20250306,142900,85581155,6030,6030,6030,6030,1
20250306,142800,85575125,6000,6000,6000,6000,0
20250306,142700,85575125,6000,6000,6000,6000,0
20250306,142600,85575125,6000,6000,6000,6000,0
20250306,142500,85575125,6000,6000,6000,6000,8
20250306,142400,85527125,6030,6000,6030,6000,35
20250306,142300,85316775,5990,5990,5990,5990,1
20250306,142200,85310785,5990,5990,5990,5990,441
20250306,142100,82669195,5990,5990,5990,5990,0
20250306,142000,82669195,5990,5990,5990,5990,0
20250306,141900,82669195,5990,6000,6000,5990,32
20250306,141800,82477315,6000,6000,6000,6000,0
20250306,141700,82477315,6000,6000,6000,6000,3
20250306,141600,82459315,6000,6000,6000,6000,0
20250306,141500,82459315,6000,6000,6000,6000,0
20250306,141400,82459315,6000,6000,6000,6000,0
20250306,141300,82459315,6000,6000,6000,6000,0
20250306,141200,82459315,6000,6010,6010,6000,670
20250306,141100,78432885,6010,6010,6010,6010,0
20250306,141000,78432885,6010,6010,6010,6010,0
20250306,140900,78432885,6010,6020,6020,6010,2
20250306,140800,78420855,6010,6010,6010,6010,26
20250306,140700,78264595,6020,6020,6020,6020,0
20250306,140600,78264595,6020,6020,6020,6020,0
20250306,140500,78264595,6020,6020,6020,6020,0
20250306,140400,78264595,6020,6020,6020,6020,0
20250306,140300,78264595,6020,6020,6020,6020,1
20250306,140200,78258575,6030,6030,6030,6030,0
20250306,140100,78258575,6030,6030,6030,6030,0
20250306,140000,78258575,6030,6030,6030,6030,0
20250306,135900,78258575,6030,6030,6030,6030,0
20250306,135800,78258575,6030,6020,6030,6010,140
20250306,135700,77414935,6030,6020,6030,6020,20
20250306,135600,77294345,6010,6010,6010,6010,0
20250306,135500,77294345,6010,6010,6010,6010,0
20250306,135400,77294345,6010,6010,6010,6010,0
20250306,135300,77294345,6010,6010,6010,6010,60
20250306,135200,76933745,6030,6030,6030,6030,9
20250306,135100,76879475,6030,6030,6030,6030,1
20250306,135000,76873445,6020,6020,6020,6020,0
20250306,134900,76873445,6020,6020,6020,6020,0
20250306,134800,76873445,6020,6020,6020,6020,0
20250306,134700,76873445,6020,6020,6020,6020,0
20250306,134600,76873445,6020,6020,6020,6020,0
20250306,134500,76873445,6020,6020,6020,6020,7
20250306,134400,76831305,6030,6030,6030,6030,0
20250306,134300,76831305,6030,6030,6030,6030,0
20250306,134200,76831305,6030,6030,6030,6030,0
20250306,134100,76831305,6030,6030,6030,6030,4
20250306,134000,76807185,6030,6030,6030,6030,0
20250306,133900,76807185,6030,6030,6030,6030,0
20250306,133800,76807185,6030,6030,6030,6030,0
20250306,133700,76807185,6030,6030,6030,6030,0
20250306,133600,76807185,6030,6030,6030,6030,0
20250306,133500,76807185,6030,6030,6030,6030,1
20250306,133400,76801155,6020,6020,6020,6020,0
20250306,133300,76801155,6020,6020,6020,6020,0
20250306,133200,76801155,6020,6020,6020,6020,6
20250306,133100,76765035,6020,6020,6020,6020,0
20250306,133000,76765035,6020,6020,6020,6020,0
20250306,132900,76765035,6020,6020,6020,6020,0
20250306,132800,76765035,6020,6020,6020,6020,104
20250306,132700,76138955,6010,6010,6010,6010,1
20250306,132600,76132945,6020,6020,6020,6020,0
20250306,132500,76132945,6020,6020,6020,6020,0
20250306,132400,76132945,6020,6020,6020,6020,1
20250306,132300,76126925,6030,6030,6030,6030,2
20250306,132200,76114865,6030,6030,6030,6030,1
20250306,132100,76108835,6020,6020,6020,6020,0
20250306,132000,76108835,6020,6020,6020,6020,0
20250306,131900,76108835,6020,6020,6020,6020,0
20250306,131800,76108835,6020,6020,6020,6020,0
20250306,131700,76108835,6020,6020,6020,6020,1
20250306,131600,76102815,6020,6020,6020,6020,0
20250306,131500,76102815,6020,6020,6020,6020,406
20250306,131400,73658695,6040,6040,6040,6040,0
20250306,131300,73658695,6040,6040,6040,6040,0
20250306,131200,73658695,6040,6040,6040,6040,1
20250306,131100,73652655,6030,6030,6030,6030,30
20250306,131000,73471755,6030,6030,6030,6030,0
20250306,130900,73471755,6030,6030,6030,6030,0
20250306,130800,73471755,6030,6030,6030,6030,0
20250306,130700,73471755,6030,6030,6030,6030,100
20250306,130600,72868755,6020,6020,6020,6020,7
20250306,130500,72826615,6020,6020,6020,6020,1
20250306,130400,72820595,6020,6020,6020,6020,0
20250306,130300,72820595,6020,6010,6020,6010,128
20250306,130200,72051005,6020,6020,6020,6020,0
20250306,130100,72051005,6020,6020,6020,6020,0
20250306,130000,72051005,6020,6020,6020,6020,0
20250306,125900,72051005,6020,6020,6020,6020,0
20250306,125800,72051005,6020,6020,6020,6020,0
20250306,125700,72051005,6020,6020,6020,6020,0
20250306,125600,72051005,6020,6020,6020,6020,0
20250306,125500,72051005,6020,6020,6020,6020,1
20250306,125400,72044985,6010,6010,6010,6010,1
20250306,125300,72038975,6020,6020,6020,6020,0
20250306,125200,72038975,6020,6020,6020,6020,0
20250306,125100,72038975,6020,6020,6020,6020,0
20250306,125000,72038975,6020,6020,6020,6020,193
20250306,124900,70877115,6010,6010,6020,6010,507
20250306,124800,67829615,6010,6010,6010,6010,0
20250306,124700,67829615,6010,6010,6010,6010,0
20250306,124600,67829615,6010,6010,6010,6010,0
20250306,124500,67829615,6010,6010,6010,6010,0
20250306,124400,67829615,6010,6010,6010,6010,6
20250306,124300,67793555,6010,6010,6010,6010,0
20250306,124200,67793555,6010,6010,6010,6010,10
20250306,124100,67733455,5980,5980,5980,5980,0
20250306,124000,67733455,5980,5980,5980,5980,0
20250306,123900,67733455,5980,5990,5990,5980,4
20250306,123800,67709505,6000,6000,6000,6000,0
20250306,123700,67709505,6000,6000,6000,6000,0
20250306,123600,67709505,6000,6000,6000,6000,0
20250306,123500,67709505,6000,6000,6000,6000,0
20250306,123400,67709505,6000,6000,6000,6000,2
20250306,123300,67697505,6010,6020,6020,6010,2
20250306,123200,67685475,6020,6020,6020,6020,0
20250306,123100,67685475,6020,6020,6020,6020,0
20250306,123000,67685475,6020,6020,6020,6020,0
20250306,122900,67685475,6020,6000,6020,6000,100
20250306,122800,67084565,5970,5970,5970,5970,0
20250306,122700,67084565,5970,5970,5970,5970,0
20250306,122600,67084565,5970,5970,5970,5970,0
20250306,122500,67084565,5970,5970,5970,5970,0
20250306,122400,67084565,5970,5970,5970,5970,0
20250306,122300,67084565,5970,5970,5970,5970,0
20250306,122200,67084565,5970,5970,5970,5970,0
20250306,122100,67084565,5970,5970,5970,5970,0
20250306,122000,67084565,5970,5970,5970,5970,0
20250306,121900,67084565,5970,5970,5970,5970,0
20250306,121800,67084565,5970,5970,5970,5970,0
20250306,121700,67084565,5970,5970,5970,5970,0
20250306,121600,67084565,5970,5970,5970,5970,1
20250306,121500,67078595,6010,6010,6010,6010,0
20250306,121400,67078595,6010,6010,6010,6010,0
20250306,121300,67078595,6010,6010,6010,6010,0
20250306,121200,67078595,6010,6010,6010,6010,0
20250306,121100,67078595,6010,6010,6010,6010,0
20250306,121000,67078595,6010,6010,6010,6010,1
20250306,120900,67072585,5980,5980,5980,5980,427
20250306,120800,64519125,6010,6010,6010,6010,0
20250306,120700,64519125,6010,6010,6010,6010,0
20250306,120600,64519125,6010,6010,6010,6010,0
20250306,120500,64519125,6010,6010,6010,6010,0
20250306,120400,64519125,6010,6010,6010,6010,0
20250306,120300,64519125,6010,6010,6010,6010,0
20250306,120200,64519125,6010,6010,6010,6010,0
20250306,120100,64519125,6010,6010,6010,6010,1
20250306,120000,64513115,6000,6000,6000,6000,350
20250306,115900,62413115,6000,6000,6000,6000,0
20250306,115800,62413115,6000,6000,6000,6000,0
20250306,115700,62413115,6000,6000,6000,6000,0
20250306,115600,62413115,6000,6000,6000,6000,0
20250306,115500,62413115,6000,6000,6000,6000,0
20250306,115400,62413115,6000,6000,6000,6000,0
20250306,115300,62413115,6000,6000,6000,6000,0
20250306,115200,62413115,6000,6000,6000,6000,0
20250306,115100,62413115,6000,6000,6000,6000,1
20250306,115000,62407115,6000,6000,6000,6000,0
20250306,114900,62407115,6000,6000,6000,6000,0
20250306,114800,62407115,6000,6000,6000,6000,0
20250306,114700,62407115,6000,6000,6000,6000,0
20250306,114600,62407115,6000,6000,6000,6000,0
20250306,114500,62407115,6000,6000,6000,6000,0
20250306,114400,62407115,6000,6000,6000,6000,1000
20250306,114300,56407115,6000,6000,6000,6000,0
20250306,114200,56407115,6000,6000,6000,6000,1
20250306,114100,56401115,6000,6000,6000,6000,0
20250306,114000,56401115,6000,6000,6000,6000,0
20250306,113900,56401115,6000,6000,6000,6000,0
20250306,113800,56401115,6000,6000,6000,6000,0
20250306,113700,56401115,6000,6000,6000,6000,0
20250306,113600,56401115,6000,6000,6000,6000,0
20250306,113500,56401115,6000,6000,6000,6000,0
20250306,113400,56401115,6000,6000,6000,6000,50
20250306,113300,56101115,6000,5990,6000,5990,12
20250306,113200,56029225,5990,5990,5990,5990,0
20250306,113100,56029225,5990,5990,5990,5990,0
20250306,113000,56029225,5990,5990,5990,5990,0
20250306,112900,56029225,5990,5990,5990,5990,0
20250306,112800,56029225,5990,5990,5990,5990,1
20250306,112700,56023235,6000,6000,6000,6000,0
20250306,112600,56023235,6000,6000,6000,6000,0
20250306,112500,56023235,6000,5995,6000,5995,2
20250306,112400,56011240,6000,6000,6000,6000,0
20250306,112300,56011240,6000,6000,6000,6000,60
20250306,112200,55651240,5990,5990,5990,5990,0
20250306,112100,55651240,5990,5990,5990,5990,0
20250306,112000,55651240,5990,5990,5990,5990,0
20250306,111900,55651240,5990,5990,5990,5990,0
20250306,111800,55651240,5990,5990,5990,5990,839
20250306,111700,50625630,5990,5990,5990,5990,0
20250306,111600,50625630,5990,5990,5990,5990,1
20250306,111500,50619640,5990,5990,5990,5990,0
20250306,111400,50619640,5990,5990,5990,5990,2
20250306,111300,50607660,5970,5970,5970,5970,0
20250306,111200,50607660,5970,5970,5970,5970,0
20250306,111100,50607660,5970,5985,5985,5970,75
20250306,111000,50159840,5990,5990,5990,5990,1
20250306,110900,50153850,5990,5990,5990,5990,0
20250306,110800,50153850,5990,5990,5990,5990,3
20250306,110700,50135880,5990,5990,5990,5990,2
20250306,110600,50123900,5990,5990,5990,5990,1
20250306,110500,50117910,5990,5990,5990,5990,0
20250306,110400,50117910,5990,5990,5990,5990,0
20250306,110300,50117910,5990,5990,5990,5990,0
20250306,110200,50117910,5990,5990,5990,5990,0
20250306,110100,50117910,5990,5990,5990,5990,0
20250306,110000,50117910,5990,5980,5990,5980,3
20250306,105900,50099950,5970,5970,5970,5970,0
20250306,105800,50099950,5970,5970,5970,5970,0
20250306,105700,50099950,5970,5970,5970,5970,10
20250306,105600,50040250,5970,5970,5970,5970,1
20250306,105500,50034280,5990,5990,5990,5990,1
20250306,105400,50028290,5990,5990,5990,5990,0
20250306,105300,50028290,5990,5990,5990,5990,0
20250306,105200,50028290,5990,5990,5990,5990,0
20250306,105100,50028290,5990,5980,5990,5980,4
20250306,105000,50004350,5980,5980,5980,5980,0
20250306,104900,50004350,5980,5980,5980,5980,0
20250306,104800,50004350,5980,5980,5980,5980,107
20250306,104700,49364490,5990,5990,5990,5990,0
20250306,104600,49364490,5990,5990,5990,5990,1
20250306,104500,49358500,5990,6020,6020,5990,142
20250306,104400,48507870,6010,6020,6020,6010,2
20250306,104300,48495840,6020,6020,6020,6020,0
20250306,104200,48495840,6020,6020,6020,6020,0
20250306,104100,48495840,6020,6020,6020,6020,0
20250306,104000,48495840,6020,6020,6020,6020,0
20250306,103900,48495840,6020,6020,6020,6020,0
20250306,103800,48495840,6020,6010,6020,6010,2
20250306,103700,48483810,6000,6000,6000,6000,0
20250306,103600,48483810,6000,6000,6020,6000,78
20250306,103500,48015790,6000,6000,6000,6000,1
20250306,103400,48009790,6020,6020,6020,6020,0
20250306,103300,48009790,6020,6020,6020,6020,0
20250306,103200,48009790,6020,6010,6020,6010,7
20250306,103100,47967710,6000,5990,6000,5990,765
20250306,103000,43381050,5990,5990,5990,5990,0
20250306,102900,43381050,5990,5980,5990,5980,40
20250306,102800,43141460,5980,5980,5980,5980,10
20250306,102700,43081660,5980,5980,5980,5980,0
20250306,102600,43081660,5980,5980,5980,5980,2
20250306,102500,43069700,5990,5990,5990,5990,0
20250306,102400,43069700,5990,5990,5990,5990,0
20250306,102300,43069700,5990,5990,5990,5990,0
20250306,102200,43069700,5990,5990,5990,5990,0
20250306,102100,43069700,5990,5990,5990,5980,110
20250306,102000,42410890,5990,5990,5990,5990,0
20250306,101900,42410890,5990,5990,5990,5990,0
20250306,101800,42410890,5990,5990,5990,5990,0
20250306,101700,42410890,5990,5990,5990,5990,0
20250306,101600,42410890,5990,5990,5990,5990,0
20250306,101500,42410890,5990,5990,5990,5990,83
20250306,101400,41913720,5990,5990,5990,5990,0
20250306,101300,41913720,5990,5990,5990,5990,0
20250306,101200,41913720,5990,5990,5990,5990,0
20250306,101100,41913720,5990,5970,5990,5970,177
20250306,101000,40856950,5980,5980,5980,5980,20
20250306,100900,40737350,5980,5990,5990,5980,110
20250306,100800,40078550,5990,5990,5990,5990,0
20250306,100700,40078550,5990,5990,5990,5990,0
20250306,100600,40078550,5990,5990,5990,5990,0
20250306,100500,40078550,5990,5990,5990,5990,0
20250306,100400,40078550,5990,5980,5990,5980,350
20250306,100300,37985470,5980,5980,5980,5980,1
20250306,100200,37979490,5980,5980,5980,5980,0
20250306,100100,37979490,5980,5980,5980,5970,160
20250306,100000,37022720,5980,5980,5980,5980,44
20250306,095900,36759600,5980,5980,5980,5980,0
20250306,095800,36759600,5980,5980,5980,5980,0
20250306,095700,36759600,5980,5970,5980,5970,25
20250306,095600,36610340,5990,5990,5990,5990,7
20250306,095500,36568410,5990,5990,5990,5990,0
20250306,095400,36568410,5990,5990,5990,5990,0
20250306,095300,36568410,5990,5990,5990,5990,0
20250306,095200,36568410,5990,5990,5990,5990,0
20250306,095100,36568410,5990,5980,5990,5980,701
20250306,095000,32370110,5970,5970,5970,5970,0
20250306,094900,32370110,5970,5980,5980,5970,52
20250306,094800,32059300,5980,5980,5980,5980,27
20250306,094700,31897840,5980,5980,5980,5980,21
20250306,094600,31772260,5980,5980,5980,5980,20
20250306,094500,31652660,5980,5980,5980,5980,18
20250306,094400,31545020,5980,5970,5980,5960,1104
20250306,094300,24965150,5960,5970,5970,5960,195
20250306,094200,23802350,5990,5990,5990,5990,1
20250306,094100,23796360,5980,5980,5980,5980,10
20250306,094000,23736560,5990,5990,5990,5990,1
20250306,093900,23730570,5980,5990,5990,5980,2
20250306,093800,23718600,5990,5990,5990,5990,1
20250306,093700,23712610,5990,5990,5990,5990,3
20250306,093600,23694640,5980,5980,5980,5980,1
20250306,093500,23688660,5980,5980,5980,5980,9
20250306,093400,23634840,5980,5980,5980,5980,2
20250306,093300,23622880,5990,5990,5990,5990,1
20250306,093200,23616890,5990,5990,5990,5990,100
20250306,093100,23017890,5990,5990,5990,5990,10
20250306,093000,22957990,5960,5980,5980,5960,13
20250306,092900,22880380,5990,5990,5990,5990,0
20250306,092800,22880380,5990,5990,5990,5990,1
20250306,092700,22874390,5990,5990,5990,5990,1
20250306,092600,22868400,5990,5990,5990,5990,0
20250306,092500,22868400,5990,5990,5990,5990,702
20250306,092400,18663420,6000,6000,6000,6000,145
20250306,092300,17793420,6020,6020,6020,6020,40
20250306,092200,17552620,6020,6020,6020,6020,1
20250306,092100,17546600,6020,6010,6020,6010,23
20250306,092000,17408340,6020,6020,6020,6020,1
20250306,091900,17402320,6020,6020,6020,6020,3
20250306,091800,17384260,6000,6000,6000,6000,3
20250306,091700,17366260,6000,6000,6000,6000,584
20250306,091600,13862260,5990,5990,5990,5990,4
20250306,091500,13838300,5990,5990,5990,5990,0
20250306,091400,13838300,5990,5990,5990,5990,52
20250306,091300,13526820,5990,5990,5990,5990,0
20250306,091200,13526820,5990,5980,5990,5960,238
20250306,091100,12104320,5980,5980,5980,5980,2
20250306,091000,12092360,5980,5995,5995,5980,78
20250306,090900,11625375,6000,6000,6000,6000,15
20250306,090800,11535375,5995,5995,5995,5995,1
20250306,090700,11529380,6000,6000,6000,6000,1
20250306,090600,11523380,6000,6010,6010,6000,101
20250306,090500,10917370,5970,5970,5970,5970,70
20250306,090400,10499470,5960,6000,6000,5960,81
20250306,090300,10015670,5980,6000,6000,5950,816
20250306,090200,5133990,6010,6010,6010,6000,224
20250306,090100,3787990,6020,6020,6020,6020,1
20250306,090000,3781970,6050,6060,6060,6050,625