KissMeData/044340/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,193000,324760000,6000,6000,6000,6000,2260
20250317,192900,324760000,6000,6000,6000,6000,0
20250317,192800,324760000,6000,6000,6000,6000,0
20250317,192700,324760000,6000,6000,6000,6000,0
20250317,192600,324760000,6000,6000,6000,6000,0
20250317,192500,324760000,6000,6000,6000,6000,0
20250317,192400,324760000,6000,6000,6000,6000,0
20250317,192300,324760000,6000,6000,6000,6000,0
20250317,192200,324760000,6000,6000,6000,6000,0
20250317,192100,324760000,6000,6000,6000,6000,0
20250317,192000,324760000,6000,6000,6000,6000,0
20250317,191900,324760000,6000,6000,6000,6000,0
20250317,191800,324760000,6000,6000,6000,6000,0
20250317,191700,324760000,6000,6000,6000,6000,0
20250317,191600,324760000,6000,6000,6000,6000,0
20250317,191500,324760000,6000,6000,6000,6000,0
20250317,191400,324760000,6000,6000,6000,6000,0
20250317,191300,324760000,6000,6000,6000,6000,0
20250317,191200,324760000,6000,6000,6000,6000,0
20250317,191100,324760000,6000,6000,6000,6000,0
20250317,191000,324760000,6000,6000,6000,6000,0
20250317,190900,324760000,6000,6000,6000,6000,0
20250317,190800,324760000,6000,6000,6000,6000,0
20250317,190700,324760000,6000,6000,6000,6000,0
20250317,190600,324760000,6000,6000,6000,6000,0
20250317,190500,324760000,6000,6000,6000,6000,0
20250317,190400,324760000,6000,6000,6000,6000,0
20250317,190300,324760000,6000,6000,6000,6000,0
20250317,190200,324760000,6000,6000,6000,6000,0
20250317,190100,324760000,6000,6000,6000,6000,0
20250317,190000,324760000,6000,6000,6000,6000,2260
20250317,185900,324760000,6000,6000,6000,6000,0
20250317,185800,324760000,6000,6000,6000,6000,0
20250317,185700,324760000,6000,6000,6000,6000,0
20250317,185600,324760000,6000,6000,6000,6000,0
20250317,185500,324760000,6000,6000,6000,6000,0
20250317,185400,324760000,6000,6000,6000,6000,0
20250317,185300,324760000,6000,6000,6000,6000,0
20250317,185200,324760000,6000,6000,6000,6000,0
20250317,185100,324760000,6000,6000,6000,6000,0
20250317,185000,324760000,6000,6000,6000,6000,0
20250317,184900,324760000,6000,6000,6000,6000,0
20250317,184800,324760000,6000,6000,6000,6000,0
20250317,184700,324760000,6000,6000,6000,6000,0
20250317,184600,324760000,6000,6000,6000,6000,0
20250317,184500,324760000,6000,6000,6000,6000,0
20250317,184400,324760000,6000,6000,6000,6000,0
20250317,184300,324760000,6000,6000,6000,6000,0
20250317,184200,324760000,6000,6000,6000,6000,0
20250317,184100,324760000,6000,6000,6000,6000,0
20250317,184000,324760000,6000,6000,6000,6000,0
20250317,183900,324760000,6000,6000,6000,6000,0
20250317,183800,324760000,6000,6000,6000,6000,0
20250317,183700,324760000,6000,6000,6000,6000,0
20250317,183600,324760000,6000,6000,6000,6000,0
20250317,183500,324760000,6000,6000,6000,6000,0
20250317,183400,324760000,6000,6000,6000,6000,0
20250317,183300,324760000,6000,6000,6000,6000,0
20250317,183200,324760000,6000,6000,6000,6000,0
20250317,183100,324760000,6000,6000,6000,6000,0
20250317,183000,324760000,6000,6000,6000,6000,2260
20250317,182900,324760000,6000,6000,6000,6000,0
20250317,182800,324760000,6000,6000,6000,6000,0
20250317,182700,324760000,6000,6000,6000,6000,0
20250317,182600,324760000,6000,6000,6000,6000,0
20250317,182500,324760000,6000,6000,6000,6000,0
20250317,182400,324760000,6000,6000,6000,6000,0
20250317,182300,324760000,6000,6000,6000,6000,0
20250317,182200,324760000,6000,6000,6000,6000,0
20250317,182100,324760000,6000,6000,6000,6000,0
20250317,182000,324760000,6000,6000,6000,6000,0
20250317,181900,324760000,6000,6000,6000,6000,0
20250317,181800,324760000,6000,6000,6000,6000,0
20250317,181700,324760000,6000,6000,6000,6000,0
20250317,181600,324760000,6000,6000,6000,6000,0
20250317,181500,324760000,6000,6000,6000,6000,0
20250317,181400,324760000,6000,6000,6000,6000,0
20250317,181300,324760000,6000,6000,6000,6000,0
20250317,181200,324760000,6000,6000,6000,6000,0
20250317,181100,324760000,6000,6000,6000,6000,0
20250317,181000,324760000,6000,6000,6000,6000,0
20250317,180900,324760000,6000,6000,6000,6000,0
20250317,180800,324760000,6000,6000,6000,6000,0
20250317,180700,324760000,6000,6000,6000,6000,0
20250317,180600,324760000,6000,6000,6000,6000,0
20250317,180500,324760000,6000,6000,6000,6000,0
20250317,180400,324760000,6000,6000,6000,6000,0
20250317,180300,324760000,6000,6000,6000,6000,0
20250317,180200,324760000,6000,6000,6000,6000,0
20250317,180100,324760000,6000,6000,6000,6000,0
20250317,180000,324760000,6000,6000,6000,6000,2260
20250317,175900,324760000,6000,6000,6000,6000,0
20250317,175800,324760000,6000,6000,6000,6000,0
20250317,175700,324760000,6000,6000,6000,6000,0
20250317,175600,324760000,6000,6000,6000,6000,0
20250317,175500,324760000,6000,6000,6000,6000,0
20250317,175400,324760000,6000,6000,6000,6000,0
20250317,175300,324760000,6000,6000,6000,6000,0
20250317,175200,324760000,6000,6000,6000,6000,0
20250317,175100,324760000,6000,6000,6000,6000,0
20250317,175000,324760000,6000,6000,6000,6000,0
20250317,174900,324760000,6000,6000,6000,6000,0
20250317,174800,324760000,6000,6000,6000,6000,0
20250317,174700,324760000,6000,6000,6000,6000,0
20250317,174600,324760000,6000,6000,6000,6000,0
20250317,174500,324760000,6000,6000,6000,6000,0
20250317,174400,324760000,6000,6000,6000,6000,0
20250317,174300,324760000,6000,6000,6000,6000,0
20250317,174200,324760000,6000,6000,6000,6000,0
20250317,174100,324760000,6000,6000,6000,6000,0
20250317,174000,324760000,6000,6000,6000,6000,0
20250317,173900,324760000,6000,6000,6000,6000,0
20250317,173800,324760000,6000,6000,6000,6000,0
20250317,173700,324760000,6000,6000,6000,6000,0
20250317,173600,324760000,6000,6000,6000,6000,0
20250317,173500,324760000,6000,6000,6000,6000,0
20250317,173400,324760000,6000,6000,6000,6000,0
20250317,173300,324760000,6000,6000,6000,6000,0
20250317,173200,324760000,6000,6000,6000,6000,0
20250317,173100,324760000,6000,6000,6000,6000,0
20250317,173000,324760000,6000,6000,6000,6000,2260
20250317,172900,324760000,6000,6000,6000,6000,0
20250317,172800,324760000,6000,6000,6000,6000,0
20250317,172700,324760000,6000,6000,6000,6000,0
20250317,172600,324760000,6000,6000,6000,6000,0
20250317,172500,324760000,6000,6000,6000,6000,0
20250317,172400,324760000,6000,6000,6000,6000,0
20250317,172300,324760000,6000,6000,6000,6000,0
20250317,172200,324760000,6000,6000,6000,6000,0
20250317,172100,324760000,6000,6000,6000,6000,0
20250317,172000,324760000,6000,6000,6000,6000,0
20250317,171900,324760000,6000,6000,6000,6000,0
20250317,171800,324760000,6000,6000,6000,6000,0
20250317,171700,324760000,6000,6000,6000,6000,0
20250317,171600,324760000,6000,6000,6000,6000,0
20250317,171500,324760000,6000,6000,6000,6000,0
20250317,171400,324760000,6000,6000,6000,6000,0
20250317,171300,324760000,6000,6000,6000,6000,0
20250317,171200,324760000,6000,6000,6000,6000,0
20250317,171100,324760000,6000,6000,6000,6000,0
20250317,171000,324760000,6000,6000,6000,6000,0
20250317,170900,324760000,6000,6000,6000,6000,0
20250317,170800,324760000,6000,6000,6000,6000,0
20250317,170700,324760000,6000,6000,6000,6000,0
20250317,170600,324760000,6000,6000,6000,6000,0
20250317,170500,324760000,6000,6000,6000,6000,0
20250317,170400,324760000,6000,6000,6000,6000,0
20250317,170300,324760000,6000,6000,6000,6000,0
20250317,170200,324760000,6000,6000,6000,6000,0
20250317,170100,324760000,6000,6000,6000,6000,0
20250317,170000,324760000,6000,6000,6000,6000,2260
20250317,165900,324760000,6000,6000,6000,6000,0
20250317,165800,324760000,6000,6000,6000,6000,0
20250317,165700,324760000,6000,6000,6000,6000,0
20250317,165600,324760000,6000,6000,6000,6000,0
20250317,165500,324760000,6000,6000,6000,6000,0
20250317,165400,324760000,6000,6000,6000,6000,0
20250317,165300,324760000,6000,6000,6000,6000,0
20250317,165200,324760000,6000,6000,6000,6000,0
20250317,165100,324760000,6000,6000,6000,6000,0
20250317,165000,324760000,6000,6000,6000,6000,0
20250317,164900,324760000,6000,6000,6000,6000,0
20250317,164800,324760000,6000,6000,6000,6000,0
20250317,164700,324760000,6000,6000,6000,6000,0
20250317,164600,324760000,6000,6000,6000,6000,0
20250317,164500,324760000,6000,6000,6000,6000,0
20250317,164400,324760000,6000,6000,6000,6000,0
20250317,164300,324760000,6000,6000,6000,6000,0
20250317,164200,324760000,6000,6000,6000,6000,0
20250317,164100,324760000,6000,6000,6000,6000,0
20250317,164000,324760000,6000,6000,6000,6000,0
20250317,163900,324760000,6000,6000,6000,6000,0
20250317,163800,324760000,6000,6000,6000,6000,0
20250317,163700,324760000,6000,6000,6000,6000,0
20250317,163600,324760000,6000,6000,6000,6000,0
20250317,163500,324760000,6000,6000,6000,6000,0
20250317,163400,324760000,6000,6000,6000,6000,0
20250317,163300,324760000,6000,6000,6000,6000,0
20250317,163200,324760000,6000,6000,6000,6000,0
20250317,163100,324760000,6000,6000,6000,6000,0
20250317,163000,324760000,6000,6000,6000,6000,2260
20250317,162900,324760000,6000,6000,6000,6000,0
20250317,162800,324760000,6000,6000,6000,6000,0
20250317,162700,324760000,6000,6000,6000,6000,0
20250317,162600,324760000,6000,6000,6000,6000,0
20250317,162500,324760000,6000,6000,6000,6000,0
20250317,162400,324760000,6000,6000,6000,6000,0
20250317,162300,324760000,6000,6000,6000,6000,0
20250317,162200,324760000,6000,6000,6000,6000,0
20250317,162100,324760000,6000,6000,6000,6000,0
20250317,162000,324760000,6000,6000,6000,6000,0
20250317,161900,324760000,6000,6000,6000,6000,0
20250317,161800,324760000,6000,6000,6000,6000,0
20250317,161700,324760000,6000,6000,6000,6000,0
20250317,161600,324760000,6000,6000,6000,6000,0
20250317,161500,324760000,6000,6000,6000,6000,0
20250317,161400,324760000,6000,6000,6000,6000,0
20250317,161300,324760000,6000,6000,6000,6000,0
20250317,161200,324760000,6000,6000,6000,6000,0
20250317,161100,324760000,6000,6000,6000,6000,0
20250317,161000,324760000,6000,6000,6000,6000,0
20250317,160900,324760000,6000,6000,6000,6000,0
20250317,160800,324760000,6000,6000,6000,6000,0
20250317,160700,324760000,6000,6000,6000,6000,0
20250317,160600,324760000,6000,6000,6000,6000,0
20250317,160500,324760000,6000,6000,6000,6000,0
20250317,160400,324760000,6000,6000,6000,6000,0
20250317,160300,324760000,6000,6000,6000,6000,0
20250317,160200,324760000,6000,6000,6000,6000,0
20250317,160100,324760000,6000,6000,6000,6000,0
20250317,160000,324760000,6000,6000,6000,6000,2260
20250317,155900,324760000,6000,6000,6000,6000,0
20250317,155800,324760000,6000,6000,6000,6000,0
20250317,155700,324760000,6000,6000,6000,6000,0
20250317,155600,324760000,6000,6000,6000,6000,0
20250317,155500,324760000,6000,6000,6000,6000,0
20250317,155400,324760000,6000,6000,6000,6000,0
20250317,155300,324760000,6000,6000,6000,6000,0
20250317,155200,324760000,6000,6000,6000,6000,0
20250317,155100,324760000,6000,6000,6000,6000,0
20250317,155000,324760000,6000,6000,6000,6000,0
20250317,154900,324760000,6000,6000,6000,6000,0
20250317,154800,324760000,6000,6000,6000,6000,0
20250317,154700,324760000,6000,6000,6000,6000,0
20250317,154600,324760000,6000,6000,6000,6000,0
20250317,154500,324760000,6000,6000,6000,6000,0
20250317,154400,324760000,6000,6000,6000,6000,0
20250317,154300,324760000,6000,6000,6000,6000,0
20250317,154200,324760000,6000,6000,6000,6000,0
20250317,154100,324760000,6000,6000,6000,6000,0
20250317,154000,324760000,6000,6000,6000,6000,0
20250317,153900,324760000,6000,6000,6000,6000,0
20250317,153800,324760000,6000,6000,6000,6000,0
20250317,153700,324760000,6000,6000,6000,6000,0
20250317,153600,324760000,6000,6000,6000,6000,0
20250317,153500,324760000,6000,6000,6000,6000,0
20250317,153400,324760000,6000,6000,6000,6000,0
20250317,153300,324760000,6000,6000,6000,6000,0
20250317,153200,324760000,6000,6000,6000,6000,0
20250317,153100,324760000,6000,6000,6000,6000,0
20250317,153000,324760000,6000,6000,6000,6000,4520
20250317,152900,311200000,6020,6020,6020,6020,0
20250317,152800,311200000,6020,6020,6020,6020,0
20250317,152700,311200000,6020,6020,6020,6020,0
20250317,152600,311200000,6020,6020,6020,6020,0
20250317,152500,311200000,6020,6020,6020,6020,0
20250317,152400,311200000,6020,6020,6020,6020,0
20250317,152300,311200000,6020,6020,6020,6020,0
20250317,152200,311200000,6020,6020,6020,6020,0
20250317,152100,311200000,6020,6020,6020,6020,0
20250317,152000,311200000,6020,6020,6020,6020,0
20250317,151900,311200000,6020,6020,6040,6020,1115
20250317,151800,304486400,6010,6040,6040,6010,1178
20250317,151700,297395370,6040,6040,6040,6040,308
20250317,151600,295535050,6050,6050,6050,6050,60
20250317,151500,295172050,6050,6050,6050,6050,14
20250317,151400,295087350,6050,6050,6050,6050,1
20250317,151300,295081300,6050,6050,6050,6050,0
20250317,151200,295081300,6050,6030,6050,6030,320
20250317,151100,293151300,6050,6050,6050,6050,0
20250317,151000,293151300,6050,6050,6050,6050,0
20250317,150900,293151300,6050,6050,6050,6050,91
20250317,150800,292600750,6040,6040,6040,6040,0
20250317,150700,292600750,6040,6040,6040,6040,270
20250317,150600,290969950,6040,6040,6040,6040,0
20250317,150500,290969950,6040,6050,6050,6040,748
20250317,150400,286451320,6050,6050,6050,6050,0
20250317,150300,286451320,6050,6050,6050,6050,200
20250317,150200,285241320,6040,6050,6050,6040,359
20250317,150100,283070960,6040,6050,6050,6040,5
20250317,150000,283040750,6050,6050,6050,6050,100
20250317,145900,282435750,6060,6060,6060,6060,0
20250317,145800,282435750,6060,6060,6060,6060,0
20250317,145700,282435750,6060,6060,6060,6060,0
20250317,145600,282435750,6060,6060,6060,6060,1
20250317,145500,282429690,6060,6060,6060,6060,0
20250317,145400,282429690,6060,6050,6060,6050,192
20250317,145300,281266530,6050,6050,6050,6050,13
20250317,145200,281187880,6030,6030,6030,6030,0
20250317,145100,281187880,6030,6030,6030,6030,1
20250317,145000,281181850,6030,6030,6030,6030,0
20250317,144900,281181850,6030,6060,6060,6030,7
20250317,144800,281139580,6050,6050,6050,6050,1
20250317,144700,281133530,6050,6050,6050,6050,94
20250317,144600,280564830,6050,6050,6050,6030,513
20250317,144500,277463930,6060,6060,6060,6060,0
20250317,144400,277463930,6060,6060,6060,6060,0
20250317,144300,277463930,6060,6060,6060,6060,0
20250317,144200,277463930,6060,6060,6060,6060,0
20250317,144100,277463930,6060,6060,6060,6060,0
20250317,144000,277463930,6060,6060,6060,6060,6
20250317,143900,277427570,6060,6060,6060,6060,121
20250317,143800,276694310,6060,6060,6060,6060,5
20250317,143700,276664010,6060,6060,6060,6060,0
20250317,143600,276664010,6060,6060,6060,6060,0
20250317,143500,276664010,6060,6060,6060,6060,1
20250317,143400,276657950,6060,6060,6060,6060,0
20250317,143300,276657950,6060,6060,6060,6060,0
20250317,143200,276657950,6060,6060,6060,6060,1
20250317,143100,276651890,6060,6060,6060,6060,0
20250317,143000,276651890,6060,6060,6060,6060,0
20250317,142900,276651890,6060,6060,6060,6060,164
20250317,142800,275658050,6060,6060,6060,6060,0
20250317,142700,275658050,6060,6060,6060,6060,1
20250317,142600,275651990,6060,6050,6060,6050,375
20250317,142500,273383230,6050,6050,6050,6050,0
20250317,142400,273383230,6050,6050,6050,6050,0
20250317,142300,273383230,6050,6040,6050,6040,5
20250317,142200,273353010,6040,6050,6060,6040,310
20250317,142100,271477520,6050,6040,6050,6040,7
20250317,142000,271435220,6050,6050,6050,6050,0
20250317,141900,271435220,6050,6050,6050,6050,154
20250317,141800,270503520,6050,6050,6050,6050,0
20250317,141700,270503520,6050,6050,6050,6050,100
20250317,141600,269898520,6050,6050,6050,6050,236
20250317,141500,268470720,6040,6040,6040,6040,0
20250317,141400,268470720,6040,6040,6040,6040,0
20250317,141300,268470720,6040,6040,6040,6040,3
20250317,141200,268452600,6040,6040,6040,6040,0
20250317,141100,268452600,6040,6040,6040,6040,0
20250317,141000,268452600,6040,6040,6040,6040,0
20250317,140900,268452600,6040,6040,6040,6040,200
20250317,140800,267244600,6050,6050,6050,6050,2
20250317,140700,267232500,6050,6050,6050,6050,0
20250317,140600,267232500,6050,6050,6050,6050,110
20250317,140500,266567000,6050,6050,6050,6050,0
20250317,140400,266567000,6050,6050,6050,6050,15
20250317,140300,266476250,6060,6060,6060,6060,0
20250317,140200,266476250,6060,6060,6060,6060,1
20250317,140100,266470190,6050,6050,6050,6050,0
20250317,140000,266470190,6050,6050,6050,6050,0
20250317,135900,266470190,6050,6050,6050,6050,128
20250317,135800,265695790,6050,6050,6050,6050,100
20250317,135700,265090790,6050,6050,6050,6050,0
20250317,135600,265090790,6050,6050,6050,6050,0
20250317,135500,265090790,6050,6050,6050,6050,0
20250317,135400,265090790,6050,6050,6050,6050,0
20250317,135300,265090790,6050,6060,6060,6050,14
20250317,135200,265006060,6050,6050,6050,6050,20
20250317,135100,264885060,6020,6020,6020,6020,0
20250317,135000,264885060,6020,6050,6050,6020,51
20250317,134900,264578010,6050,6050,6050,6050,1
20250317,134800,264571960,6050,6020,6050,6020,22
20250317,134700,264439460,6050,6050,6050,6050,0
20250317,134600,264439460,6050,6050,6050,6050,10
20250317,134500,264378960,6050,6050,6050,6050,0
20250317,134400,264378960,6050,6050,6050,6050,91
20250317,134300,263828410,6020,6030,6030,6020,851
20250317,134200,258703190,6040,6040,6040,6040,0
20250317,134100,258703190,6040,6040,6040,6040,0
20250317,134000,258703190,6040,6050,6050,6040,333
20250317,133900,256691850,6060,6060,6060,6060,1
20250317,133800,256685790,6060,6060,6060,6060,15
20250317,133700,256594890,6070,6070,6070,6070,189
20250317,133600,255447660,6070,6070,6070,6070,0
20250317,133500,255447660,6070,6070,6070,6070,2
20250317,133400,255435520,6060,6060,6070,6050,157
20250317,133300,254484920,6070,6070,6070,6070,10
20250317,133200,254424220,6070,6050,6070,6050,119
20250317,133100,253701990,6050,6050,6050,6050,0
20250317,133000,253701990,6050,6050,6050,6050,0
20250317,132900,253701990,6050,6050,6050,6050,0
20250317,132800,253701990,6050,6050,6050,6050,0
20250317,132700,253701990,6050,6050,6050,6050,0
20250317,132600,253701990,6050,6060,6060,6050,309
20250317,132500,251830450,6060,6060,6060,6060,50
20250317,132400,251527450,6060,6060,6060,6060,0
20250317,132300,251527450,6060,6060,6060,6060,0
20250317,132200,251527450,6060,6060,6060,6060,0
20250317,132100,251527450,6060,6060,6060,6060,96
20250317,132000,250945690,6050,6050,6050,6050,20
20250317,131900,250824690,6050,6050,6050,6050,0
20250317,131800,250824690,6050,6050,6050,6050,0
20250317,131700,250824690,6050,6050,6050,6050,0
20250317,131600,250824690,6050,6050,6050,6050,210
20250317,131500,249554190,6050,6050,6050,6050,155
20250317,131400,248616440,6050,6050,6050,6050,0
20250317,131300,248616440,6050,6050,6050,6050,0
20250317,131200,248616440,6050,6040,6050,6040,467
20250317,131100,245795240,6020,6020,6020,6020,0
20250317,131000,245795240,6020,6020,6020,6020,0
20250317,130900,245795240,6020,6020,6020,6020,0
20250317,130800,245795240,6020,6020,6020,6020,0
20250317,130700,245795240,6020,6020,6020,6020,0
20250317,130600,245795240,6020,6020,6020,6020,0
20250317,130500,245795240,6020,6020,6020,6020,0
20250317,130400,245795240,6020,6020,6020,6020,0
20250317,130300,245795240,6020,6020,6020,6020,0
20250317,130200,245795240,6020,6020,6020,6020,215
20250317,130100,244500940,6020,6050,6050,6020,701
20250317,130000,240277930,6050,6050,6050,6050,0
20250317,125900,240277930,6050,6050,6050,6040,501
20250317,125800,237248880,6050,6050,6050,6050,0
20250317,125700,237248880,6050,6050,6050,6050,0
20250317,125600,237248880,6050,6050,6050,6050,1
20250317,125500,237242830,6040,6040,6040,6040,0
20250317,125400,237242830,6040,6040,6040,6040,1
20250317,125300,237236790,6050,6050,6050,6050,18
20250317,125200,237127890,6050,6050,6050,6050,0
20250317,125100,237127890,6050,6040,6050,6040,110
20250317,125000,236462490,6040,6040,6040,6040,0
20250317,124900,236462490,6040,6050,6050,6040,3
20250317,124800,236444350,6050,6050,6050,6050,0
20250317,124700,236444350,6050,6050,6050,6050,0
20250317,124600,236444350,6050,6060,6060,6050,154
20250317,124500,235512020,6060,6060,6060,6060,200
20250317,124400,234300020,6060,6060,6060,6060,0
20250317,124300,234300020,6060,6050,6060,6050,173
20250317,124200,233253290,6040,6040,6040,6040,0
20250317,124100,233253290,6040,6070,6070,6010,2575
20250317,124000,217699080,6080,6080,6080,6080,3
20250317,123900,217680840,6090,6080,6090,6080,289
20250317,123800,215923700,6080,6080,6090,6080,2666
20250317,123700,199712030,6070,6070,6080,6070,574
20250317,123600,196227730,6060,6050,6060,6050,362
20250317,123500,194037010,6050,6050,6050,6050,0
20250317,123400,194037010,6050,6050,6050,6050,200
20250317,123300,192827010,6030,6030,6030,6030,1861
20250317,123200,181605180,6030,6030,6030,6030,19
20250317,123100,181490610,6030,6030,6030,6030,318
20250317,123000,179573070,6030,6060,6060,6030,120
20250317,122900,178848030,6040,6040,6040,6040,30
20250317,122800,178666830,6070,6070,6070,6070,0
20250317,122700,178666830,6070,6070,6070,6070,0
20250317,122600,178666830,6070,6070,6070,6070,10
20250317,122500,178606130,6070,6070,6070,6070,0
20250317,122400,178606130,6070,6070,6070,6070,0
20250317,122300,178606130,6070,6070,6070,6040,62
20250317,122200,178230060,6070,6070,6070,6070,0
20250317,122100,178230060,6070,6070,6070,6070,2
20250317,122000,178217920,6040,6070,6070,6040,67
20250317,121900,177812640,6040,6040,6040,6040,1
20250317,121800,177806600,6040,6040,6040,6040,3
20250317,121700,177788480,6070,6070,6070,6070,0
20250317,121600,177788480,6070,6070,6070,6070,27
20250317,121500,177624590,6070,6070,6070,6070,0
20250317,121400,177624590,6070,6070,6070,6070,1
20250317,121300,177618520,6030,6030,6030,6030,0
20250317,121200,177618520,6030,6040,6040,6030,200
20250317,121100,176410760,6030,6070,6070,6030,1002
20250317,121000,170355920,6070,6070,6070,6070,0
20250317,120900,170355920,6070,6070,6070,6070,0
20250317,120800,170355920,6070,6070,6070,6060,231
20250317,120700,168953820,6060,6060,6060,6060,1
20250317,120600,168947760,6070,6070,6070,6070,0
20250317,120500,168947760,6070,6070,6070,6070,37
20250317,120400,168723170,6060,6060,6060,6060,5
20250317,120300,168692870,6070,6070,6070,6070,0
20250317,120200,168692870,6070,6070,6070,6070,0
20250317,120100,168692870,6070,6070,6070,6070,0
20250317,120000,168692870,6070,6070,6070,6070,0
20250317,115900,168692870,6070,6070,6070,6070,2
20250317,115800,168680730,6070,6070,6070,6070,49
20250317,115700,168383300,6060,6080,6080,6060,108
20250317,115600,167728700,6080,6080,6080,6080,2
20250317,115500,167716540,6060,6060,6060,6060,9
20250317,115400,167662000,6090,6080,6090,6080,12
20250317,115300,167589020,6080,6080,6080,6080,0
20250317,115200,167589020,6080,6070,6080,6070,1173
20250317,115100,160461340,6060,6060,6060,6060,232
20250317,115000,159055420,6060,6060,6060,6060,0
20250317,114900,159055420,6060,6060,6060,6060,0
20250317,114800,159055420,6060,6060,6060,6060,10
20250317,114700,158994820,6060,6060,6060,6060,95
20250317,114600,158419120,6070,6070,6070,6070,0
20250317,114500,158419120,6070,6070,6070,6070,0
20250317,114400,158419120,6070,6070,6070,6070,1
20250317,114300,158413050,6070,6070,6070,6070,0
20250317,114200,158413050,6070,6070,6070,6070,0
20250317,114100,158413050,6070,6070,6070,6070,215
20250317,114000,157108000,6070,6070,6070,6070,1
20250317,113900,157101930,6060,6060,6060,6060,3
20250317,113800,157083750,6070,6070,6070,6070,2
20250317,113700,157071610,6060,6060,6060,6060,1
20250317,113600,157065550,6070,6070,6070,6070,1
20250317,113500,157059480,6070,6070,6070,6070,0
20250317,113400,157059480,6070,6070,6070,6070,0
20250317,113300,157059480,6070,6070,6070,6070,25
20250317,113200,156907730,6070,6070,6070,6070,0
20250317,113100,156907730,6070,6070,6070,6070,0
20250317,113000,156907730,6070,6070,6070,6070,0
20250317,112900,156907730,6070,6070,6070,6070,0
20250317,112800,156907730,6070,6070,6070,6070,0
20250317,112700,156907730,6070,6070,6070,6070,0
20250317,112600,156907730,6070,6070,6070,6070,1
20250317,112500,156901660,6070,6070,6070,6070,0
20250317,112400,156901660,6070,6070,6070,6070,0
20250317,112300,156901660,6070,6060,6070,6060,3
20250317,112200,156883460,6070,6070,6070,6070,34
20250317,112100,156677080,6070,6070,6070,6070,0
20250317,112000,156677080,6070,6060,6070,6060,3
20250317,111900,156658880,6080,6080,6080,6080,0
20250317,111800,156658880,6080,6080,6080,6080,0
20250317,111700,156658880,6080,6080,6080,6080,0
20250317,111600,156658880,6080,6080,6080,6080,29
20250317,111500,156482560,6080,6050,6080,6050,2
20250317,111400,156470430,6080,6080,6080,6080,0
20250317,111300,156470430,6080,6070,6080,6070,1067
20250317,111200,149993710,6070,6070,6070,6070,0
20250317,111100,149993710,6070,6070,6070,6070,1
20250317,111000,149987640,6070,6070,6070,6070,0
20250317,110900,149987640,6070,6070,6070,6070,2
20250317,110800,149975500,6060,6055,6060,6055,19
20250317,110700,149860445,6055,6055,6055,6055,6
20250317,110600,149824115,6055,6055,6055,6055,2
20250317,110500,149812005,6055,6055,6055,6055,1
20250317,110400,149805950,6050,6055,6055,6050,35
20250317,110300,149594125,6055,6055,6055,6055,1
20250317,110200,149588070,6055,6055,6055,6055,6
20250317,110100,149551740,6055,6055,6055,6055,1
20250317,110000,149545685,6055,6055,6055,6055,1
20250317,105900,149539630,6055,6055,6055,6055,26
20250317,105800,149382200,6060,6060,6060,6060,1
20250317,105700,149376140,6070,6070,6070,6070,0
20250317,105600,149376140,6070,6050,6070,6050,417
20250317,105500,146849500,6060,6060,6060,6060,1
20250317,105400,146843440,6050,6050,6050,6050,195
20250317,105300,145663690,6050,6050,6050,6050,25
20250317,105200,145512440,6060,6060,6060,6060,1
20250317,105100,145506380,6060,6070,6070,6060,11
20250317,105000,145439700,6060,6060,6060,6060,1
20250317,104900,145433640,6060,6060,6060,6060,1208
20250317,104800,138113160,6060,6060,6060,6060,1
20250317,104700,138107100,6060,6050,6060,6050,203
20250317,104600,136878930,6050,6040,6050,6040,1114
20250317,104500,130145540,6030,6030,6030,6030,0
20250317,104400,130145540,6030,6030,6030,6030,654
20250317,104300,126201920,6030,6030,6030,6030,0
20250317,104200,126201920,6030,6030,6030,6030,241
20250317,104100,124748690,6020,6020,6020,6020,0
20250317,104000,124748690,6020,6020,6020,6020,0
20250317,103900,124748690,6020,6020,6020,6020,0
20250317,103800,124748690,6020,6020,6020,6020,4
20250317,103700,124724610,6020,6020,6020,6020,53
20250317,103600,124405550,6030,6030,6030,6030,0
20250317,103500,124405550,6030,6030,6030,6030,0
20250317,103400,124405550,6030,6030,6030,6030,1
20250317,103300,124399520,6020,6020,6020,6020,20
20250317,103200,124279120,6020,6030,6030,6020,2
20250317,103100,124267070,6030,6030,6030,6030,0
20250317,103000,124267070,6030,6030,6030,6030,0
20250317,102900,124267070,6030,6030,6030,6030,0
20250317,102800,124267070,6030,6030,6030,6030,14
20250317,102700,124182650,6010,6030,6030,6010,23
20250317,102600,124044380,6030,6030,6030,6030,0
20250317,102500,124044380,6030,6030,6030,6030,266
20250317,102400,122440400,5990,5990,5990,5990,11
20250317,102300,122374510,5990,6030,6040,5990,4208
20250317,102200,97110340,6030,6030,6030,6030,152
20250317,102100,96193780,6040,6040,6040,6040,2
20250317,102000,96181700,6040,6040,6040,6040,2
20250317,101900,96169620,6040,6040,6040,6040,0
20250317,101800,96169620,6040,6040,6040,6040,0
20250317,101700,96169620,6040,6030,6040,6030,2
20250317,101600,96157550,6040,6040,6040,6040,0
20250317,101500,96157550,6040,6040,6040,6040,19
20250317,101400,96042790,6040,6040,6040,6040,0
20250317,101300,96042790,6040,6040,6040,6040,0
20250317,101200,96042790,6040,6020,6040,6020,5
20250317,101100,96012670,6040,6040,6040,6040,0
20250317,101000,96012670,6040,6040,6040,6040,0
20250317,100900,96012670,6040,6040,6040,6040,2
20250317,100800,96000590,6020,6020,6020,6020,0
20250317,100700,96000590,6020,6030,6030,6020,160
20250317,100600,95036380,6050,6050,6050,6050,0
20250317,100500,95036380,6050,6050,6050,6050,0
20250317,100400,95036380,6050,6050,6050,6050,0
20250317,100300,95036380,6050,6050,6050,6050,0
20250317,100200,95036380,6050,6050,6050,6050,346
20250317,100100,92943080,6050,6030,6050,6020,531
20250317,100000,89742820,6040,6040,6040,6040,0
20250317,095900,89742820,6040,6040,6040,6040,3
20250317,095800,89724700,6040,6040,6040,6040,15
20250317,095700,89634100,6040,6040,6040,6040,1
20250317,095600,89628060,6030,6030,6030,6030,1
20250317,095500,89622030,6030,6030,6030,6030,0
20250317,095400,89622030,6030,6040,6040,6030,11
20250317,095300,89555620,6040,6040,6040,6040,10
20250317,095200,89495220,6010,6040,6040,6010,195
20250317,095100,88323200,6040,6030,6040,6030,222
20250317,095000,86983500,6040,6020,6040,6020,100
20250317,094900,86380660,6020,6020,6020,6020,45
20250317,094800,86109760,6020,6030,6030,6020,1412
20250317,094700,77608400,6030,6030,6030,6030,0
20250317,094600,77608400,6030,6030,6030,6030,0
20250317,094500,77608400,6030,6030,6030,6030,0
20250317,094400,77608400,6030,6030,6030,6030,2
20250317,094300,77596340,6020,6020,6020,6020,0
20250317,094200,77596340,6020,6020,6020,6020,13
20250317,094100,77518080,6010,6010,6010,6010,11
20250317,094000,77451970,6010,6010,6010,6010,279
20250317,093900,75775180,6020,6020,6020,6020,50
20250317,093800,75474180,6030,6040,6040,6030,143
20250317,093700,74611790,6040,6010,6040,6010,89
20250317,093600,74075340,6010,6020,6020,6010,5
20250317,093500,74045250,6020,6020,6020,6020,25
20250317,093400,73894750,6020,6020,6020,6020,2
20250317,093300,73882710,6010,6010,6010,6010,0
20250317,093200,73882710,6010,6010,6010,6010,149
20250317,093100,72987220,6010,6010,6010,6010,201
20250317,093000,71779210,6010,6010,6010,6010,2
20250317,092900,71767190,6020,6010,6020,6010,101
20250317,092800,71159750,6010,6030,6030,6010,29
20250317,092700,70985060,6030,6030,6030,6030,40
20250317,092600,70743860,6030,6030,6030,6030,0
20250317,092500,70743860,6030,6060,6060,6030,2692
20250317,092400,54501060,6040,6050,6050,6040,185
20250317,092300,53381820,6050,6050,6050,6050,10
20250317,092200,53321320,6030,6040,6040,6030,107
20250317,092100,52675110,6030,6030,6060,6030,470
20250317,092000,49833430,6050,6050,6050,6050,1
20250317,091900,49827380,6030,6035,6040,6010,76
20250317,091800,49369350,6070,6010,6070,6010,520
20250317,091700,46222950,6010,6010,6010,6010,337
20250317,091600,44197580,6010,6010,6010,6010,50
20250317,091500,43897080,6010,6070,6070,6010,297
20250317,091400,42108580,6030,6050,6080,6030,844
20250317,091300,37006400,6080,6080,6090,6030,309
20250317,091200,35128270,6080,6050,6080,6020,1230
20250317,091100,27673630,6020,6030,6040,6010,446
20250317,091000,24983330,6030,6020,6030,6020,235
20250317,090900,23568070,5990,5990,6030,5980,645
20250317,090800,19696240,6000,5990,6000,5990,544
20250317,090700,16434510,5980,5920,5980,5920,1208
20250317,090600,9237440,5920,5920,5920,5920,1
20250317,090500,9231520,5920,5920,5920,5920,101
20250317,090400,8633600,5920,5920,5920,5920,72
20250317,090300,8207360,5950,5910,5950,5910,165
20250317,090200,7231660,5910,5940,5940,5910,295
20250317,090100,5481550,5930,5940,5940,5930,75
20250317,090000,5036060,5980,5990,5990,5910,843