KissMeData/044340/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,193000,338828425,6200,6200,6200,6200,1291
20250310,192900,338828425,6200,6200,6200,6200,0
20250310,192800,338828425,6200,6200,6200,6200,0
20250310,192700,338828425,6200,6200,6200,6200,0
20250310,192600,338828425,6200,6200,6200,6200,0
20250310,192500,338828425,6200,6200,6200,6200,0
20250310,192400,338828425,6200,6200,6200,6200,0
20250310,192300,338828425,6200,6200,6200,6200,0
20250310,192200,338828425,6200,6200,6200,6200,0
20250310,192100,338828425,6200,6200,6200,6200,0
20250310,192000,338828425,6200,6200,6200,6200,0
20250310,191900,338828425,6200,6200,6200,6200,0
20250310,191800,338828425,6200,6200,6200,6200,0
20250310,191700,338828425,6200,6200,6200,6200,0
20250310,191600,338828425,6200,6200,6200,6200,0
20250310,191500,338828425,6200,6200,6200,6200,0
20250310,191400,338828425,6200,6200,6200,6200,0
20250310,191300,338828425,6200,6200,6200,6200,0
20250310,191200,338828425,6200,6200,6200,6200,0
20250310,191100,338828425,6200,6200,6200,6200,0
20250310,191000,338828425,6200,6200,6200,6200,0
20250310,190900,338828425,6200,6200,6200,6200,0
20250310,190800,338828425,6200,6200,6200,6200,0
20250310,190700,338828425,6200,6200,6200,6200,0
20250310,190600,338828425,6200,6200,6200,6200,0
20250310,190500,338828425,6200,6200,6200,6200,0
20250310,190400,338828425,6200,6200,6200,6200,0
20250310,190300,338828425,6200,6200,6200,6200,0
20250310,190200,338828425,6200,6200,6200,6200,0
20250310,190100,338828425,6200,6200,6200,6200,0
20250310,190000,338828425,6200,6200,6200,6200,1291
20250310,185900,338828425,6200,6200,6200,6200,0
20250310,185800,338828425,6200,6200,6200,6200,0
20250310,185700,338828425,6200,6200,6200,6200,0
20250310,185600,338828425,6200,6200,6200,6200,0
20250310,185500,338828425,6200,6200,6200,6200,0
20250310,185400,338828425,6200,6200,6200,6200,0
20250310,185300,338828425,6200,6200,6200,6200,0
20250310,185200,338828425,6200,6200,6200,6200,0
20250310,185100,338828425,6200,6200,6200,6200,0
20250310,185000,338828425,6200,6200,6200,6200,0
20250310,184900,338828425,6200,6200,6200,6200,0
20250310,184800,338828425,6200,6200,6200,6200,0
20250310,184700,338828425,6200,6200,6200,6200,0
20250310,184600,338828425,6200,6200,6200,6200,0
20250310,184500,338828425,6200,6200,6200,6200,0
20250310,184400,338828425,6200,6200,6200,6200,0
20250310,184300,338828425,6200,6200,6200,6200,0
20250310,184200,338828425,6200,6200,6200,6200,0
20250310,184100,338828425,6200,6200,6200,6200,0
20250310,184000,338828425,6200,6200,6200,6200,0
20250310,183900,338828425,6200,6200,6200,6200,0
20250310,183800,338828425,6200,6200,6200,6200,0
20250310,183700,338828425,6200,6200,6200,6200,0
20250310,183600,338828425,6200,6200,6200,6200,0
20250310,183500,338828425,6200,6200,6200,6200,0
20250310,183400,338828425,6200,6200,6200,6200,0
20250310,183300,338828425,6200,6200,6200,6200,0
20250310,183200,338828425,6200,6200,6200,6200,0
20250310,183100,338828425,6200,6200,6200,6200,0
20250310,183000,338828425,6200,6200,6200,6200,1291
20250310,182900,338828425,6200,6200,6200,6200,0
20250310,182800,338828425,6200,6200,6200,6200,0
20250310,182700,338828425,6200,6200,6200,6200,0
20250310,182600,338828425,6200,6200,6200,6200,0
20250310,182500,338828425,6200,6200,6200,6200,0
20250310,182400,338828425,6200,6200,6200,6200,0
20250310,182300,338828425,6200,6200,6200,6200,0
20250310,182200,338828425,6200,6200,6200,6200,0
20250310,182100,338828425,6200,6200,6200,6200,0
20250310,182000,338828425,6200,6200,6200,6200,0
20250310,181900,338828425,6200,6200,6200,6200,0
20250310,181800,338828425,6200,6200,6200,6200,0
20250310,181700,338828425,6200,6200,6200,6200,0
20250310,181600,338828425,6200,6200,6200,6200,0
20250310,181500,338828425,6200,6200,6200,6200,0
20250310,181400,338828425,6200,6200,6200,6200,0
20250310,181300,338828425,6200,6200,6200,6200,0
20250310,181200,338828425,6200,6200,6200,6200,0
20250310,181100,338828425,6200,6200,6200,6200,0
20250310,181000,338828425,6200,6200,6200,6200,0
20250310,180900,338828425,6200,6200,6200,6200,0
20250310,180800,338828425,6200,6200,6200,6200,0
20250310,180700,338828425,6200,6200,6200,6200,0
20250310,180600,338828425,6200,6200,6200,6200,0
20250310,180500,338828425,6200,6200,6200,6200,0
20250310,180400,338828425,6200,6200,6200,6200,0
20250310,180300,338828425,6200,6200,6200,6200,0
20250310,180200,338828425,6200,6200,6200,6200,0
20250310,180100,338828425,6200,6200,6200,6200,0
20250310,180000,338828425,6200,6200,6200,6200,1291
20250310,175900,338828425,6200,6200,6200,6200,0
20250310,175800,338828425,6200,6200,6200,6200,0
20250310,175700,338828425,6200,6200,6200,6200,0
20250310,175600,338828425,6200,6200,6200,6200,0
20250310,175500,338828425,6200,6200,6200,6200,0
20250310,175400,338828425,6200,6200,6200,6200,0
20250310,175300,338828425,6200,6200,6200,6200,0
20250310,175200,338828425,6200,6200,6200,6200,0
20250310,175100,338828425,6200,6200,6200,6200,0
20250310,175000,338828425,6200,6200,6200,6200,0
20250310,174900,338828425,6200,6200,6200,6200,0
20250310,174800,338828425,6200,6200,6200,6200,0
20250310,174700,338828425,6200,6200,6200,6200,0
20250310,174600,338828425,6200,6200,6200,6200,0
20250310,174500,338828425,6200,6200,6200,6200,0
20250310,174400,338828425,6200,6200,6200,6200,0
20250310,174300,338828425,6200,6200,6200,6200,0
20250310,174200,338828425,6200,6200,6200,6200,0
20250310,174100,338828425,6200,6200,6200,6200,0
20250310,174000,338828425,6200,6200,6200,6200,0
20250310,173900,338828425,6200,6200,6200,6200,0
20250310,173800,338828425,6200,6200,6200,6200,0
20250310,173700,338828425,6200,6200,6200,6200,0
20250310,173600,338828425,6200,6200,6200,6200,0
20250310,173500,338828425,6200,6200,6200,6200,0
20250310,173400,338828425,6200,6200,6200,6200,0
20250310,173300,338828425,6200,6200,6200,6200,0
20250310,173200,338828425,6200,6200,6200,6200,0
20250310,173100,338828425,6200,6200,6200,6200,0
20250310,173000,338828425,6200,6200,6200,6200,1291
20250310,172900,338828425,6200,6200,6200,6200,0
20250310,172800,338828425,6200,6200,6200,6200,0
20250310,172700,338828425,6200,6200,6200,6200,0
20250310,172600,338828425,6200,6200,6200,6200,0
20250310,172500,338828425,6200,6200,6200,6200,0
20250310,172400,338828425,6200,6200,6200,6200,0
20250310,172300,338828425,6200,6200,6200,6200,0
20250310,172200,338828425,6200,6200,6200,6200,0
20250310,172100,338828425,6200,6200,6200,6200,0
20250310,172000,338828425,6200,6200,6200,6200,0
20250310,171900,338828425,6200,6200,6200,6200,0
20250310,171800,338828425,6200,6200,6200,6200,0
20250310,171700,338828425,6200,6200,6200,6200,0
20250310,171600,338828425,6200,6200,6200,6200,0
20250310,171500,338828425,6200,6200,6200,6200,0
20250310,171400,338828425,6200,6200,6200,6200,0
20250310,171300,338828425,6200,6200,6200,6200,0
20250310,171200,338828425,6200,6200,6200,6200,0
20250310,171100,338828425,6200,6200,6200,6200,0
20250310,171000,338828425,6200,6200,6200,6200,0
20250310,170900,338828425,6200,6200,6200,6200,0
20250310,170800,338828425,6200,6200,6200,6200,0
20250310,170700,338828425,6200,6200,6200,6200,0
20250310,170600,338828425,6200,6200,6200,6200,0
20250310,170500,338828425,6200,6200,6200,6200,0
20250310,170400,338828425,6200,6200,6200,6200,0
20250310,170300,338828425,6200,6200,6200,6200,0
20250310,170200,338828425,6200,6200,6200,6200,0
20250310,170100,338828425,6200,6200,6200,6200,0
20250310,170000,338828425,6200,6200,6200,6200,1291
20250310,165900,338828425,6200,6200,6200,6200,0
20250310,165800,338828425,6200,6200,6200,6200,0
20250310,165700,338828425,6200,6200,6200,6200,0
20250310,165600,338828425,6200,6200,6200,6200,0
20250310,165500,338828425,6200,6200,6200,6200,0
20250310,165400,338828425,6200,6200,6200,6200,0
20250310,165300,338828425,6200,6200,6200,6200,0
20250310,165200,338828425,6200,6200,6200,6200,0
20250310,165100,338828425,6200,6200,6200,6200,0
20250310,165000,338828425,6200,6200,6200,6200,0
20250310,164900,338828425,6200,6200,6200,6200,0
20250310,164800,338828425,6200,6200,6200,6200,0
20250310,164700,338828425,6200,6200,6200,6200,0
20250310,164600,338828425,6200,6200,6200,6200,0
20250310,164500,338828425,6200,6200,6200,6200,0
20250310,164400,338828425,6200,6200,6200,6200,0
20250310,164300,338828425,6200,6200,6200,6200,0
20250310,164200,338828425,6200,6200,6200,6200,0
20250310,164100,338828425,6200,6200,6200,6200,0
20250310,164000,338828425,6200,6200,6200,6200,0
20250310,163900,338828425,6200,6200,6200,6200,0
20250310,163800,338828425,6200,6200,6200,6200,0
20250310,163700,338828425,6200,6200,6200,6200,0
20250310,163600,338828425,6200,6200,6200,6200,0
20250310,163500,338828425,6200,6200,6200,6200,0
20250310,163400,338828425,6200,6200,6200,6200,0
20250310,163300,338828425,6200,6200,6200,6200,0
20250310,163200,338828425,6200,6200,6200,6200,0
20250310,163100,338828425,6200,6200,6200,6200,0
20250310,163000,338828425,6200,6200,6200,6200,1291
20250310,162900,338828425,6200,6200,6200,6200,0
20250310,162800,338828425,6200,6200,6200,6200,0
20250310,162700,338828425,6200,6200,6200,6200,0
20250310,162600,338828425,6200,6200,6200,6200,0
20250310,162500,338828425,6200,6200,6200,6200,0
20250310,162400,338828425,6200,6200,6200,6200,0
20250310,162300,338828425,6200,6200,6200,6200,0
20250310,162200,338828425,6200,6200,6200,6200,0
20250310,162100,338828425,6200,6200,6200,6200,0
20250310,162000,338828425,6200,6200,6200,6200,0
20250310,161900,338828425,6200,6200,6200,6200,0
20250310,161800,338828425,6200,6200,6200,6200,0
20250310,161700,338828425,6200,6200,6200,6200,0
20250310,161600,338828425,6200,6200,6200,6200,0
20250310,161500,338828425,6200,6200,6200,6200,0
20250310,161400,338828425,6200,6200,6200,6200,0
20250310,161300,338828425,6200,6200,6200,6200,0
20250310,161200,338828425,6200,6200,6200,6200,0
20250310,161100,338828425,6200,6200,6200,6200,0
20250310,161000,338828425,6200,6200,6200,6200,0
20250310,160900,338828425,6200,6200,6200,6200,0
20250310,160800,338828425,6200,6200,6200,6200,0
20250310,160700,338828425,6200,6200,6200,6200,0
20250310,160600,338828425,6200,6200,6200,6200,0
20250310,160500,338828425,6200,6200,6200,6200,0
20250310,160400,338828425,6200,6200,6200,6200,0
20250310,160300,338828425,6200,6200,6200,6200,0
20250310,160200,338828425,6200,6200,6200,6200,0
20250310,160100,338828425,6200,6200,6200,6200,0
20250310,160000,338828425,6200,6200,6200,6200,1291
20250310,155900,338828425,6200,6200,6200,6200,0
20250310,155800,338828425,6200,6200,6200,6200,0
20250310,155700,338828425,6200,6200,6200,6200,0
20250310,155600,338828425,6200,6200,6200,6200,0
20250310,155500,338828425,6200,6200,6200,6200,0
20250310,155400,338828425,6200,6200,6200,6200,0
20250310,155300,338828425,6200,6200,6200,6200,0
20250310,155200,338828425,6200,6200,6200,6200,0
20250310,155100,338828425,6200,6200,6200,6200,0
20250310,155000,338828425,6200,6200,6200,6200,0
20250310,154900,338828425,6200,6200,6200,6200,0
20250310,154800,338828425,6200,6200,6200,6200,0
20250310,154700,338828425,6200,6200,6200,6200,0
20250310,154600,338828425,6200,6200,6200,6200,0
20250310,154500,338828425,6200,6200,6200,6200,0
20250310,154400,338828425,6200,6200,6200,6200,0
20250310,154300,338828425,6200,6200,6200,6200,0
20250310,154200,338828425,6200,6200,6200,6200,0
20250310,154100,338828425,6200,6200,6200,6200,0
20250310,154000,338828425,6200,6200,6200,6200,0
20250310,153900,338828425,6200,6200,6200,6200,0
20250310,153800,338828425,6200,6200,6200,6200,0
20250310,153700,338828425,6200,6200,6200,6200,0
20250310,153600,338828425,6200,6200,6200,6200,0
20250310,153500,338828425,6200,6200,6200,6200,0
20250310,153400,338828425,6200,6200,6200,6200,0
20250310,153300,338828425,6200,6200,6200,6200,0
20250310,153200,338828425,6200,6200,6200,6200,0
20250310,153100,338828425,6200,6200,6200,6200,0
20250310,153000,338828425,6200,6200,6200,6200,2582
20250310,152900,330824225,6190,6190,6190,6190,0
20250310,152800,330824225,6190,6190,6190,6190,0
20250310,152700,330824225,6190,6190,6190,6190,0
20250310,152600,330824225,6190,6190,6190,6190,0
20250310,152500,330824225,6190,6190,6190,6190,0
20250310,152400,330824225,6190,6190,6190,6190,0
20250310,152300,330824225,6190,6190,6190,6190,0
20250310,152200,330824225,6190,6190,6190,6190,0
20250310,152100,330824225,6190,6190,6190,6190,0
20250310,152000,330824225,6190,6190,6190,6190,0
20250310,151900,330824225,6190,6180,6190,6180,1117
20250310,151800,323917165,6180,6180,6180,6180,179
20250310,151700,322810945,6180,6180,6180,6180,71
20250310,151600,322372165,6180,6170,6180,6170,4584
20250310,151500,294085785,6180,6180,6180,6180,77
20250310,151400,293609925,6180,6150,6180,6150,359
20250310,151300,291399955,6150,6150,6150,6150,15
20250310,151200,291307705,6150,6130,6150,6130,1038
20250310,151100,284944005,6130,6130,6130,6130,0
20250310,151000,284944005,6130,6130,6130,6130,440
20250310,150900,282246805,6130,6130,6130,6130,182
20250310,150800,281131145,6150,6150,6150,6150,0
20250310,150700,281131145,6150,6150,6150,6150,1
20250310,150600,281124995,6140,6140,6140,6140,95
20250310,150500,280541695,6130,6130,6130,6130,65
20250310,150400,280143245,6130,6130,6130,6130,1
20250310,150300,280137115,6130,6140,6140,6130,249
20250310,150200,278609915,6130,6130,6130,6130,84
20250310,150100,278094995,6140,6140,6140,6140,491
20250310,150000,275080255,6150,6150,6150,6150,0
20250310,145900,275080255,6150,6150,6150,6150,0
20250310,145800,275080255,6150,6150,6150,6150,68
20250310,145700,274662055,6140,6140,6140,6140,96
20250310,145600,274072615,6150,6150,6150,6150,45
20250310,145500,273795865,6150,6150,6150,6150,0
20250310,145400,273795865,6150,6150,6150,6150,410
20250310,145300,271274365,6160,6160,6160,6160,0
20250310,145200,271274365,6160,6160,6160,6160,0
20250310,145100,271274365,6160,6160,6160,6160,166
20250310,145000,270251805,6200,6200,6200,6200,0
20250310,144900,270251805,6200,6180,6200,6180,1133
20250310,144800,263241745,6180,6180,6180,6180,0
20250310,144700,263241745,6180,6180,6180,6180,1
20250310,144600,263235565,6150,6170,6190,6150,797
20250310,144500,258326745,6170,6170,6170,6170,71
20250310,144400,257888675,6170,6180,6180,6170,357
20250310,144300,255684375,6200,6200,6200,6200,1
20250310,144200,255678175,6200,6200,6200,6200,0
20250310,144100,255678175,6200,6190,6200,6190,147
20250310,144000,254766785,6200,6170,6200,6170,41
20250310,143900,254513395,6200,6200,6200,6200,0
20250310,143800,254513395,6200,6200,6200,6200,139
20250310,143700,253651595,6190,6190,6190,6190,42
20250310,143600,253391615,6190,6190,6190,6190,0
20250310,143500,253391615,6190,6190,6190,6190,0
20250310,143400,253391615,6190,6190,6190,6190,74
20250310,143300,252933555,6180,6180,6180,6180,1
20250310,143200,252927375,6160,6160,6160,6160,1
20250310,143100,252921215,6200,6200,6200,6200,1
20250310,143000,252915015,6200,6170,6200,6170,830
20250310,142900,247779875,6170,6170,6170,6170,0
20250310,142800,247779875,6170,6170,6170,6170,98
20250310,142700,247175215,6170,6170,6170,6170,0
20250310,142600,247175215,6170,6170,6170,6170,60
20250310,142500,246805015,6170,6190,6190,6170,174
20250310,142400,245729315,6180,6180,6180,6180,6
20250310,142300,245692235,6180,6190,6190,6180,3
20250310,142200,245673685,6190,6190,6190,6190,0
20250310,142100,245673685,6190,6190,6190,6190,129
20250310,142000,244875175,6180,6170,6180,6160,324
20250310,141900,242877535,6170,6190,6190,6170,98
20250310,141800,242271305,6200,6200,6200,6200,86
20250310,141700,241738105,6190,6190,6190,6190,0
20250310,141600,241738105,6190,6180,6190,6180,142
20250310,141500,240859135,6190,6180,6190,6180,258
20250310,141400,239263745,6180,6180,6180,6180,0
20250310,141300,239263745,6180,6180,6180,6180,0
20250310,141200,239263745,6180,6180,6180,6180,252
20250310,141100,237706385,6180,6170,6180,6170,48
20250310,141000,237410215,6170,6170,6170,6170,10
20250310,140900,237348515,6180,6180,6180,6180,56
20250310,140800,237002435,6150,6170,6180,6150,12
20250310,140700,236928405,6150,6170,6180,6150,264
20250310,140600,235301925,6180,6190,6190,6180,2
20250310,140500,235289555,6200,6160,6200,6160,298
20250310,140400,233449995,6180,6180,6180,6180,1
20250310,140300,233443815,6200,6190,6200,6190,2002
20250310,140200,221038545,6190,6180,6190,6180,2095
20250310,140100,208089375,6180,6180,6180,6180,0
20250310,140000,208089375,6180,6180,6180,6180,93
20250310,135900,207514635,6180,6180,6180,6180,1
20250310,135800,207508455,6180,6180,6180,6180,95
20250310,135700,206921355,6180,6150,6180,6150,51
20250310,135600,206606205,6190,6180,6190,6180,100
20250310,135500,205988175,6180,6180,6180,6180,1
20250310,135400,205981995,6180,6180,6180,6180,196
20250310,135300,204770715,6170,6170,6170,6170,0
20250310,135200,204770715,6170,6170,6170,6170,300
20250310,135100,202919715,6170,6170,6170,6170,3
20250310,135000,202901205,6170,6170,6170,6170,0
20250310,134900,202901205,6170,6170,6170,6170,1
20250310,134800,202895035,6150,6150,6150,6150,0
20250310,134700,202895035,6150,6180,6180,6150,141
20250310,134600,202025665,6180,6180,6180,6180,0
20250310,134500,202025665,6180,6180,6180,6180,92
20250310,134400,201457105,6160,6160,6160,6160,100
20250310,134300,200841105,6160,6160,6160,6160,0
20250310,134200,200841105,6160,6180,6180,6160,229
20250310,134100,199427885,6140,6140,6140,6140,0
20250310,134000,199427885,6140,6140,6140,6140,0
20250310,133900,199427885,6140,6140,6140,6140,250
20250310,133800,197892885,6140,6180,6190,6140,1059
20250310,133700,191374345,6190,6190,6190,6190,0
20250310,133600,191374345,6190,6170,6190,6170,3
20250310,133500,191355805,6160,6160,6160,6160,0
20250310,133400,191355805,6160,6180,6190,6160,390
20250310,133300,188947925,6180,6180,6180,6180,34
20250310,133200,188737805,6160,6160,6160,6160,0
20250310,133100,188737805,6160,6180,6180,6160,132
20250310,133000,187924255,6180,6180,6180,6180,89
20250310,132900,187374235,6180,6180,6180,6180,100
20250310,132800,186756235,6180,6180,6180,6180,87
20250310,132700,186218575,6180,6170,6180,6170,48
20250310,132600,185922235,6170,6180,6180,6170,30
20250310,132500,185737125,6160,6160,6160,6160,57
20250310,132400,185386005,6150,6150,6150,6150,31
20250310,132300,185195355,6150,6140,6150,6140,34
20250310,132200,184986355,6140,6140,6140,6140,0
20250310,132100,184986355,6140,6170,6170,6140,168
20250310,132000,183951505,6160,6160,6160,6160,0
20250310,131900,183951505,6160,6160,6160,6160,75
20250310,131800,183489505,6160,6160,6160,6160,0
20250310,131700,183489505,6160,6160,6160,6160,0
20250310,131600,183489505,6160,6160,6160,6160,0
20250310,131500,183489505,6160,6160,6160,6160,0
20250310,131400,183489505,6160,6160,6160,6160,48
20250310,131300,183193825,6160,6160,6160,6160,5
20250310,131200,183163025,6140,6140,6140,6140,0
20250310,131100,183163025,6140,6140,6140,6140,0
20250310,131000,183163025,6140,6140,6140,6140,0
20250310,130900,183163025,6140,6140,6140,6140,212
20250310,130800,181861345,6150,6150,6150,6150,0
20250310,130700,181861345,6150,6150,6150,6150,96
20250310,130600,181270945,6150,6150,6150,6150,1
20250310,130500,181264795,6130,6130,6130,6130,0
20250310,130400,181264795,6130,6130,6130,6130,0
20250310,130300,181264795,6130,6130,6130,6130,100
20250310,130200,180651795,6140,6140,6140,6140,0
20250310,130100,180651795,6140,6160,6160,6140,6
20250310,130000,180614865,6130,6130,6130,6130,992
20250310,125900,174533905,6130,6140,6140,6130,851
20250310,125800,169315645,6160,6160,6160,6140,707
20250310,125700,164971015,6170,6170,6170,6170,6
20250310,125600,164933995,6180,6180,6180,6180,148
20250310,125500,164019355,6180,6180,6180,6180,1
20250310,125400,164013175,6180,6180,6190,6180,1509
20250310,125300,154684595,6160,6170,6170,6160,1466
20250310,125200,145639685,6170,6170,6170,6170,152
20250310,125100,144701845,6150,6160,6160,6150,36
20250310,125000,144480135,6160,6160,6160,6160,0
20250310,124900,144480135,6160,6160,6160,6160,86
20250310,124800,143950375,6160,6160,6160,6160,0
20250310,124700,143950375,6160,6160,6160,6160,4
20250310,124600,143925735,6160,6160,6160,6160,0
20250310,124500,143925735,6160,6160,6160,6160,5
20250310,124400,143894935,6160,6160,6160,6160,0
20250310,124300,143894935,6160,6160,6160,6160,0
20250310,124200,143894935,6160,6150,6160,6150,191
20250310,124100,142720015,6140,6140,6140,6140,112
20250310,124000,142032335,6150,6150,6150,6150,60
20250310,123900,141663335,6140,6140,6140,6140,54
20250310,123800,141331775,6140,6150,6150,6140,2
20250310,123700,141319485,6160,6160,6160,6160,1
20250310,123600,141313325,6130,6160,6160,6130,205
20250310,123500,140056645,6130,6130,6130,6130,1500
20250310,123400,130861645,6160,6160,6160,6160,0
20250310,123300,130861645,6160,6160,6160,6160,0
20250310,123200,130861645,6160,6160,6160,6160,6
20250310,123100,130824685,6130,6130,6130,6130,0
20250310,123000,130824685,6130,6130,6130,6130,15
20250310,122900,130732735,6130,6130,6130,6130,0
20250310,122800,130732735,6130,6130,6130,6130,0
20250310,122700,130732735,6130,6150,6150,6130,62
20250310,122600,130351495,6160,6160,6160,6160,0
20250310,122500,130351495,6160,6160,6160,6160,0
20250310,122400,130351495,6160,6160,6160,6160,0
20250310,122300,130351495,6160,6160,6160,6160,5
20250310,122200,130320695,6160,6160,6160,6160,0
20250310,122100,130320695,6160,6160,6170,6160,153
20250310,122000,129376945,6160,6160,6160,6160,0
20250310,121900,129376945,6160,6160,6160,6160,0
20250310,121800,129376945,6160,6160,6160,6160,1
20250310,121700,129370785,6140,6140,6140,6140,0
20250310,121600,129370785,6140,6140,6140,6140,216
20250310,121500,128044545,6140,6140,6140,6140,57
20250310,121400,127694565,6150,6150,6150,6150,0
20250310,121300,127694565,6150,6150,6150,6150,0
20250310,121200,127694565,6150,6150,6150,6150,0
20250310,121100,127694565,6150,6150,6150,6150,2
20250310,121000,127682265,6150,6150,6150,6150,0
20250310,120900,127682265,6150,6150,6150,6150,1
20250310,120800,127676115,6160,6160,6160,6160,0
20250310,120700,127676115,6160,6160,6160,6160,0
20250310,120600,127676115,6160,6160,6160,6160,1
20250310,120500,127669955,6160,6160,6160,6160,0
20250310,120400,127669955,6160,6160,6160,6160,0
20250310,120300,127669955,6160,6160,6160,6160,0
20250310,120200,127669955,6160,6160,6160,6160,0
20250310,120100,127669955,6160,6170,6170,6160,2
20250310,120000,127657625,6170,6160,6170,6160,736
20250310,115900,123118515,6150,6150,6150,6120,1011
20250310,115800,116923855,6150,6150,6150,6150,0
20250310,115700,116923855,6150,6140,6150,6140,14
20250310,115600,116837885,6140,6150,6150,6140,85
20250310,115500,116315545,6150,6150,6150,6150,1
20250310,115400,116309395,6160,6160,6160,6160,0
20250310,115300,116309395,6160,6160,6160,6160,0
20250310,115200,116309395,6160,6160,6160,6160,131
20250310,115100,115502435,6150,6150,6150,6150,0
20250310,115000,115502435,6150,6150,6150,6150,0
20250310,114900,115502435,6150,6150,6150,6150,0
20250310,114800,115502435,6150,6150,6150,6150,61
20250310,114700,115127285,6150,6150,6150,6150,0
20250310,114600,115127285,6150,6150,6150,6150,0
20250310,114500,115127285,6150,6150,6150,6150,0
20250310,114400,115127285,6150,6150,6150,6150,11
20250310,114300,115059635,6150,6150,6150,6150,0
20250310,114200,115059635,6150,6150,6150,6150,106
20250310,114100,114407735,6150,6150,6150,6150,0
20250310,114000,114407735,6150,6150,6150,6150,95
20250310,113900,113823485,6150,6150,6150,6150,83
20250310,113800,113313035,6140,6140,6140,6140,53
20250310,113700,112987615,6150,6150,6150,6150,1
20250310,113600,112981465,6150,6150,6150,6150,0
20250310,113500,112981465,6150,6150,6150,6150,2
20250310,113400,112969165,6150,6150,6150,6150,1
20250310,113300,112963015,6150,6150,6150,6150,0
20250310,113200,112963015,6150,6150,6150,6150,0
20250310,113100,112963015,6150,6150,6150,6150,404
20250310,113000,110478415,6150,6150,6150,6150,20
20250310,112900,110355415,6150,6150,6150,6150,0
20250310,112800,110355415,6150,6150,6150,6150,12
20250310,112700,110281615,6150,6150,6150,6150,7
20250310,112600,110238565,6140,6140,6140,6140,2
20250310,112500,110226285,6150,6140,6150,6140,33
20250310,112400,110023615,6130,6140,6140,6130,15
20250310,112300,109931615,6140,6140,6140,6140,47
20250310,112200,109643035,6140,6140,6140,6140,0
20250310,112100,109643035,6140,6140,6140,6140,0
20250310,112000,109643035,6140,6140,6140,6140,26
20250310,111900,109483395,6140,6140,6140,6140,1
20250310,111800,109477255,6140,6140,6140,6140,0
20250310,111700,109477255,6140,6140,6140,6140,17
20250310,111600,109372875,6140,6140,6140,6140,2
20250310,111500,109360595,6140,6140,6140,6140,0
20250310,111400,109360595,6140,6140,6140,6140,10
20250310,111300,109299195,6140,6140,6140,6140,2
20250310,111200,109286915,6150,6150,6150,6150,1
20250310,111100,109280765,6130,6130,6130,6130,0
20250310,111000,109280765,6130,6130,6130,6130,0
20250310,110900,109280765,6130,6130,6130,6130,0
20250310,110800,109280765,6130,6130,6130,6130,0
20250310,110700,109280765,6130,6130,6130,6130,0
20250310,110600,109280765,6130,6130,6130,6130,0
20250310,110500,109280765,6130,6130,6130,6130,0
20250310,110400,109280765,6130,6130,6130,6130,0
20250310,110300,109280765,6130,6130,6130,6130,10
20250310,110200,109219465,6130,6130,6130,6130,0
20250310,110100,109219465,6130,6130,6130,6130,0
20250310,110000,109219465,6130,6130,6130,6130,0
20250310,105900,109219465,6130,6130,6130,6130,117
20250310,105800,108502255,6150,6150,6150,6150,1
20250310,105700,108496105,6130,6130,6130,6130,125
20250310,105600,107729855,6130,6140,6140,6130,3
20250310,105500,107711455,6150,6150,6150,6150,95
20250310,105400,107127205,6140,6140,6140,6140,0
20250310,105300,107127205,6140,6140,6140,6140,6
20250310,105200,107090365,6140,6140,6140,6140,54
20250310,105100,106758805,6140,6140,6140,6140,0
20250310,105000,106758805,6140,6140,6140,6140,0
20250310,104900,106758805,6140,6140,6140,6140,0
20250310,104800,106758805,6140,6140,6140,6140,0
20250310,104700,106758805,6140,6140,6140,6140,0
20250310,104600,106758805,6140,6130,6140,6130,77
20250310,104500,106286785,6140,6140,6140,6140,0
20250310,104400,106286785,6140,6140,6140,6140,0
20250310,104300,106286785,6140,6140,6140,6140,0
20250310,104200,106286785,6140,6140,6140,6140,70
20250310,104100,105856985,6130,6140,6140,6130,14
20250310,104000,105771125,6130,6130,6130,6130,0
20250310,103900,105771125,6130,6130,6130,6130,0
20250310,103800,105771125,6130,6130,6130,6130,0
20250310,103700,105771125,6130,6130,6130,6130,0
20250310,103600,105771125,6130,6130,6130,6130,0
20250310,103500,105771125,6130,6130,6130,6130,10
20250310,103400,105709825,6130,6130,6130,6130,0
20250310,103300,105709825,6130,6130,6130,6130,175
20250310,103200,104637075,6130,6130,6130,6130,5
20250310,103100,104606425,6130,6130,6130,6130,0
20250310,103000,104606425,6130,6140,6140,6130,367
20250310,102900,102356185,6130,6130,6130,6130,164
20250310,102800,101350865,6130,6130,6130,6130,0
20250310,102700,101350865,6130,6130,6130,6130,0
20250310,102600,101350865,6130,6120,6130,6120,78
20250310,102500,100872805,6120,6130,6130,6120,50
20250310,102400,100566595,6140,6140,6150,6140,79
20250310,102300,100081515,6140,6140,6140,6140,0
20250310,102200,100081515,6140,6140,6140,6140,5
20250310,102100,100050815,6130,6130,6140,6130,6
20250310,102000,100014025,6100,6100,6100,6100,0
20250310,101900,100014025,6100,6120,6130,6100,670
20250310,101800,95915125,6130,6150,6150,6130,7
20250310,101700,95872155,6130,6170,6180,6130,784
20250310,101600,91057805,6150,6150,6180,6150,897
20250310,101500,85532365,6150,6140,6150,6140,59
20250310,101400,85169765,6130,6130,6130,6100,68
20250310,101300,84754175,6120,6130,6130,6120,7
20250310,101200,84711305,6140,6130,6140,6130,72
20250310,101100,84269375,6110,6120,6120,6110,16
20250310,101000,84171595,6120,6140,6140,6120,32
20250310,100900,83975565,6140,6110,6160,6110,1002
20250310,100800,77816655,6110,6110,6110,6110,1
20250310,100700,77810545,6110,6110,6110,6110,1
20250310,100600,77804435,6100,6090,6100,6090,1519
20250310,100500,68553305,6090,6090,6090,6090,0
20250310,100400,68553305,6090,6090,6090,6090,1
20250310,100300,68547215,6090,6090,6090,6080,21
20250310,100200,68419425,6090,6090,6090,6090,0
20250310,100100,68419425,6090,6090,6090,6090,0
20250310,100000,68419425,6090,6090,6090,6090,440
20250310,095900,65739825,6090,6100,6100,6090,344
20250310,095800,63641855,6100,6080,6100,6070,538
20250310,095700,60370015,6120,6120,6120,6120,281
20250310,095600,58650295,6120,6090,6120,6090,20
20250310,095500,58528155,6060,6060,6060,6060,0
20250310,095400,58528155,6060,6070,6080,6060,1212
20250310,095300,51160195,6070,6070,6070,6070,19
20250310,095200,51044865,6070,6070,6070,6070,2
20250310,095100,51032725,6050,6070,6070,6050,28
20250310,095000,50863305,6070,6070,6070,6070,0
20250310,094900,50863305,6070,6070,6070,6070,0
20250310,094800,50863305,6070,6070,6070,6070,0
20250310,094700,50863305,6070,6070,6070,6070,1
20250310,094600,50857235,6060,6070,6070,6060,2
20250310,094500,50845105,6070,6070,6070,6070,0
20250310,094400,50845105,6070,6070,6070,6070,0
20250310,094300,50845105,6070,6060,6070,6060,53
20250310,094200,50523885,6040,6040,6040,6040,1
20250310,094100,50517845,6060,6060,6060,6060,1
20250310,094000,50511785,6060,6060,6060,6060,0
20250310,093900,50511785,6060,6060,6060,6060,507
20250310,093800,47439365,6060,6060,6060,6060,0
20250310,093700,47439365,6060,6060,6060,6060,1
20250310,093600,47433305,6040,6050,6050,6040,3
20250310,093500,47415175,6060,6060,6060,6060,2
20250310,093400,47403055,6040,6040,6040,6040,1
20250310,093300,47397015,6050,6060,6060,6050,6
20250310,093200,47360665,6070,6070,6070,6070,1
20250310,093100,47354595,6060,6010,6060,6000,736
20250310,093000,42920530,6000,6020,6020,6000,720
20250310,092900,38597240,6030,6020,6030,6020,16
20250310,092800,38500910,6020,6030,6030,6020,2
20250310,092700,38488860,6030,6030,6030,6030,19
20250310,092600,38374290,6030,6030,6030,6030,2
20250310,092500,38362230,6020,6030,6030,6020,1252
20250310,092400,30817530,6040,6040,6040,6040,2
20250310,092300,30805450,6040,6040,6040,6040,11
20250310,092200,30739010,6050,6050,6050,6050,0
20250310,092100,30739010,6050,6050,6050,6040,587
20250310,092000,27189880,6070,6070,6070,6070,67
20250310,091900,26783190,6070,6070,6070,6070,435
20250310,091800,24142740,6050,6050,6050,6050,41
20250310,091700,23894690,6050,6050,6050,6050,200
20250310,091600,22684690,6040,6040,6040,6040,0
20250310,091500,22684690,6040,6040,6040,6040,0
20250310,091400,22684690,6040,6070,6070,6040,7
20250310,091300,22642380,6040,6040,6040,6040,112
20250310,091200,21965900,6040,6040,6040,6040,0
20250310,091100,21965900,6040,6040,6040,6040,346
20250310,091000,19876060,6040,6070,6070,6040,287
20250310,090900,18142440,6060,6060,6060,6060,0
20250310,090800,18142440,6060,6090,6090,6060,456
20250310,090700,15366830,6090,6090,6090,6090,161
20250310,090600,14386340,6090,6090,6160,6090,549
20250310,090500,11023090,6090,6080,6090,6080,54
20250310,090400,10694570,6030,6030,6030,6030,0
20250310,090300,10694570,6030,6050,6050,6030,490
20250310,090200,7737670,6050,6050,6050,6040,712
20250310,090100,3430350,6050,6050,6050,6050,0
20250310,090000,3430350,6050,6050,6050,6050,567