KissMeData/045340/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193100,388127680,8130,8130,8130,8130,626
20250313,193000,388127680,8130,8130,8130,8130,0
20250313,192900,388127680,8130,8130,8130,8130,0
20250313,192800,388127680,8130,8130,8130,8130,0
20250313,192700,388127680,8130,8130,8130,8130,0
20250313,192600,388127680,8130,8130,8130,8130,0
20250313,192500,388127680,8130,8130,8130,8130,0
20250313,192400,388127680,8130,8130,8130,8130,0
20250313,192300,388127680,8130,8130,8130,8130,0
20250313,192200,388127680,8130,8130,8130,8130,0
20250313,192100,388127680,8130,8130,8130,8130,0
20250313,192000,388127680,8130,8130,8130,8130,0
20250313,191900,388127680,8130,8130,8130,8130,0
20250313,191800,388127680,8130,8130,8130,8130,0
20250313,191700,388127680,8130,8130,8130,8130,0
20250313,191600,388127680,8130,8130,8130,8130,0
20250313,191500,388127680,8130,8130,8130,8130,0
20250313,191400,388127680,8130,8130,8130,8130,0
20250313,191300,388127680,8130,8130,8130,8130,0
20250313,191200,388127680,8130,8130,8130,8130,0
20250313,191100,388127680,8130,8130,8130,8130,0
20250313,191000,388127680,8130,8130,8130,8130,0
20250313,190900,388127680,8130,8130,8130,8130,0
20250313,190800,388127680,8130,8130,8130,8130,0
20250313,190700,388127680,8130,8130,8130,8130,0
20250313,190600,388127680,8130,8130,8130,8130,0
20250313,190500,388127680,8130,8130,8130,8130,0
20250313,190400,388127680,8130,8130,8130,8130,0
20250313,190300,388127680,8130,8130,8130,8130,0
20250313,190200,388127680,8130,8130,8130,8130,0
20250313,190100,388127680,8130,8130,8130,8130,626
20250313,190000,388127680,8130,8130,8130,8130,0
20250313,185900,388127680,8130,8130,8130,8130,0
20250313,185800,388127680,8130,8130,8130,8130,0
20250313,185700,388127680,8130,8130,8130,8130,0
20250313,185600,388127680,8130,8130,8130,8130,0
20250313,185500,388127680,8130,8130,8130,8130,0
20250313,185400,388127680,8130,8130,8130,8130,0
20250313,185300,388127680,8130,8130,8130,8130,0
20250313,185200,388127680,8130,8130,8130,8130,0
20250313,185100,388127680,8130,8130,8130,8130,0
20250313,185000,388127680,8130,8130,8130,8130,0
20250313,184900,388127680,8130,8130,8130,8130,0
20250313,184800,388127680,8130,8130,8130,8130,0
20250313,184700,388127680,8130,8130,8130,8130,0
20250313,184600,388127680,8130,8130,8130,8130,0
20250313,184500,388127680,8130,8130,8130,8130,0
20250313,184400,388127680,8130,8130,8130,8130,0
20250313,184300,388127680,8130,8130,8130,8130,0
20250313,184200,388127680,8130,8130,8130,8130,0
20250313,184100,388127680,8130,8130,8130,8130,0
20250313,184000,388127680,8130,8130,8130,8130,0
20250313,183900,388127680,8130,8130,8130,8130,0
20250313,183800,388127680,8130,8130,8130,8130,0
20250313,183700,388127680,8130,8130,8130,8130,0
20250313,183600,388127680,8130,8130,8130,8130,0
20250313,183500,388127680,8130,8130,8130,8130,0
20250313,183400,388127680,8130,8130,8130,8130,0
20250313,183300,388127680,8130,8130,8130,8130,0
20250313,183200,388127680,8130,8130,8130,8130,0
20250313,183100,388127680,8130,8130,8130,8130,626
20250313,183000,388127680,8130,8130,8130,8130,0
20250313,182900,388127680,8130,8130,8130,8130,0
20250313,182800,388127680,8130,8130,8130,8130,0
20250313,182700,388127680,8130,8130,8130,8130,0
20250313,182600,388127680,8130,8130,8130,8130,0
20250313,182500,388127680,8130,8130,8130,8130,0
20250313,182400,388127680,8130,8130,8130,8130,0
20250313,182300,388127680,8130,8130,8130,8130,0
20250313,182200,388127680,8130,8130,8130,8130,0
20250313,182100,388127680,8130,8130,8130,8130,0
20250313,182000,388127680,8130,8130,8130,8130,0
20250313,181900,388127680,8130,8130,8130,8130,0
20250313,181800,388127680,8130,8130,8130,8130,0
20250313,181700,388127680,8130,8130,8130,8130,0
20250313,181600,388127680,8130,8130,8130,8130,0
20250313,181500,388127680,8130,8130,8130,8130,0
20250313,181400,388127680,8130,8130,8130,8130,0
20250313,181300,388127680,8130,8130,8130,8130,0
20250313,181200,388127680,8130,8130,8130,8130,0
20250313,181100,388127680,8130,8130,8130,8130,0
20250313,181000,388127680,8130,8130,8130,8130,0
20250313,180900,388127680,8130,8130,8130,8130,0
20250313,180800,388127680,8130,8130,8130,8130,0
20250313,180700,388127680,8130,8130,8130,8130,0
20250313,180600,388127680,8130,8130,8130,8130,0
20250313,180500,388127680,8130,8130,8130,8130,0
20250313,180400,388127680,8130,8130,8130,8130,0
20250313,180300,388127680,8130,8130,8130,8130,0
20250313,180200,388127680,8130,8130,8130,8130,0
20250313,180100,388127680,8130,8130,8130,8130,626
20250313,180000,388127680,8130,8130,8130,8130,0
20250313,175900,388127680,8130,8130,8130,8130,0
20250313,175800,388127680,8130,8130,8130,8130,0
20250313,175700,388127680,8130,8130,8130,8130,0
20250313,175600,388127680,8130,8130,8130,8130,0
20250313,175500,388127680,8130,8130,8130,8130,0
20250313,175400,388127680,8130,8130,8130,8130,0
20250313,175300,388127680,8130,8130,8130,8130,0
20250313,175200,388127680,8130,8130,8130,8130,0
20250313,175100,388127680,8130,8130,8130,8130,0
20250313,175000,388127680,8130,8130,8130,8130,0
20250313,174900,388127680,8130,8130,8130,8130,0
20250313,174800,388127680,8130,8130,8130,8130,0
20250313,174700,388127680,8130,8130,8130,8130,0
20250313,174600,388127680,8130,8130,8130,8130,0
20250313,174500,388127680,8130,8130,8130,8130,0
20250313,174400,388127680,8130,8130,8130,8130,0
20250313,174300,388127680,8130,8130,8130,8130,0
20250313,174200,388127680,8130,8130,8130,8130,0
20250313,174100,388127680,8130,8130,8130,8130,0
20250313,174000,388127680,8130,8130,8130,8130,0
20250313,173900,388127680,8130,8130,8130,8130,0
20250313,173800,388127680,8130,8130,8130,8130,0
20250313,173700,388127680,8130,8130,8130,8130,0
20250313,173600,388127680,8130,8130,8130,8130,0
20250313,173500,388127680,8130,8130,8130,8130,0
20250313,173400,388127680,8130,8130,8130,8130,0
20250313,173300,388127680,8130,8130,8130,8130,0
20250313,173200,388127680,8130,8130,8130,8130,0
20250313,173100,388127680,8130,8130,8130,8130,626
20250313,173000,388127680,8130,8130,8130,8130,0
20250313,172900,388127680,8130,8130,8130,8130,0
20250313,172800,388127680,8130,8130,8130,8130,0
20250313,172700,388127680,8130,8130,8130,8130,0
20250313,172600,388127680,8130,8130,8130,8130,0
20250313,172500,388127680,8130,8130,8130,8130,0
20250313,172400,388127680,8130,8130,8130,8130,0
20250313,172300,388127680,8130,8130,8130,8130,0
20250313,172200,388127680,8130,8130,8130,8130,0
20250313,172100,388127680,8130,8130,8130,8130,0
20250313,172000,388127680,8130,8130,8130,8130,0
20250313,171900,388127680,8130,8130,8130,8130,0
20250313,171800,388127680,8130,8130,8130,8130,0
20250313,171700,388127680,8130,8130,8130,8130,0
20250313,171600,388127680,8130,8130,8130,8130,0
20250313,171500,388127680,8130,8130,8130,8130,0
20250313,171400,388127680,8130,8130,8130,8130,0
20250313,171300,388127680,8130,8130,8130,8130,0
20250313,171200,388127680,8130,8130,8130,8130,0
20250313,171100,388127680,8130,8130,8130,8130,0
20250313,171000,388127680,8130,8130,8130,8130,0
20250313,170900,388127680,8130,8130,8130,8130,0
20250313,170800,388127680,8130,8130,8130,8130,0
20250313,170700,388127680,8130,8130,8130,8130,0
20250313,170600,388127680,8130,8130,8130,8130,0
20250313,170500,388127680,8130,8130,8130,8130,0
20250313,170400,388127680,8130,8130,8130,8130,0
20250313,170300,388127680,8130,8130,8130,8130,0
20250313,170200,388127680,8130,8130,8130,8130,0
20250313,170100,388127680,8130,8130,8130,8130,626
20250313,170000,388127680,8130,8130,8130,8130,0
20250313,165900,388127680,8130,8130,8130,8130,0
20250313,165800,388127680,8130,8130,8130,8130,0
20250313,165700,388127680,8130,8130,8130,8130,0
20250313,165600,388127680,8130,8130,8130,8130,0
20250313,165500,388127680,8130,8130,8130,8130,0
20250313,165400,388127680,8130,8130,8130,8130,0
20250313,165300,388127680,8130,8130,8130,8130,0
20250313,165200,388127680,8130,8130,8130,8130,0
20250313,165100,388127680,8130,8130,8130,8130,0
20250313,165000,388127680,8130,8130,8130,8130,0
20250313,164900,388127680,8130,8130,8130,8130,0
20250313,164800,388127680,8130,8130,8130,8130,0
20250313,164700,388127680,8130,8130,8130,8130,0
20250313,164600,388127680,8130,8130,8130,8130,0
20250313,164500,388127680,8130,8130,8130,8130,0
20250313,164400,388127680,8130,8130,8130,8130,0
20250313,164300,388127680,8130,8130,8130,8130,0
20250313,164200,388127680,8130,8130,8130,8130,0
20250313,164100,388127680,8130,8130,8130,8130,0
20250313,164000,388127680,8130,8130,8130,8130,0
20250313,163900,388127680,8130,8130,8130,8130,0
20250313,163800,388127680,8130,8130,8130,8130,0
20250313,163700,388127680,8130,8130,8130,8130,0
20250313,163600,388127680,8130,8130,8130,8130,0
20250313,163500,388127680,8130,8130,8130,8130,0
20250313,163400,388127680,8130,8130,8130,8130,0
20250313,163300,388127680,8130,8130,8130,8130,0
20250313,163200,388127680,8130,8130,8130,8130,0
20250313,163100,388127680,8130,8130,8130,8130,626
20250313,163000,388127680,8130,8130,8130,8130,0
20250313,162900,388127680,8130,8130,8130,8130,0
20250313,162800,388127680,8130,8130,8130,8130,0
20250313,162700,388127680,8130,8130,8130,8130,0
20250313,162600,388127680,8130,8130,8130,8130,0
20250313,162500,388127680,8130,8130,8130,8130,0
20250313,162400,388127680,8130,8130,8130,8130,0
20250313,162300,388127680,8130,8130,8130,8130,0
20250313,162200,388127680,8130,8130,8130,8130,0
20250313,162100,388127680,8130,8130,8130,8130,0
20250313,162000,388127680,8130,8130,8130,8130,0
20250313,161900,388127680,8130,8130,8130,8130,0
20250313,161800,388127680,8130,8130,8130,8130,0
20250313,161700,388127680,8130,8130,8130,8130,0
20250313,161600,388127680,8130,8130,8130,8130,0
20250313,161500,388127680,8130,8130,8130,8130,0
20250313,161400,388127680,8130,8130,8130,8130,0
20250313,161300,388127680,8130,8130,8130,8130,0
20250313,161200,388127680,8130,8130,8130,8130,0
20250313,161100,388127680,8130,8130,8130,8130,0
20250313,161000,388127680,8130,8130,8130,8130,0
20250313,160900,388127680,8130,8130,8130,8130,0
20250313,160800,388127680,8130,8130,8130,8130,0
20250313,160700,388127680,8130,8130,8130,8130,0
20250313,160600,388127680,8130,8130,8130,8130,0
20250313,160500,388127680,8130,8130,8130,8130,0
20250313,160400,388127680,8130,8130,8130,8130,0
20250313,160300,388127680,8130,8130,8130,8130,0
20250313,160200,388127680,8130,8130,8130,8130,0
20250313,160100,388127680,8130,8130,8130,8130,626
20250313,160000,388127680,8130,8130,8130,8130,0
20250313,155900,388127680,8130,8130,8130,8130,0
20250313,155800,388127680,8130,8130,8130,8130,0
20250313,155700,388127680,8130,8130,8130,8130,0
20250313,155600,388127680,8130,8130,8130,8130,0
20250313,155500,388127680,8130,8130,8130,8130,0
20250313,155400,388127680,8130,8130,8130,8130,0
20250313,155300,388127680,8130,8130,8130,8130,0
20250313,155200,388127680,8130,8130,8130,8130,0
20250313,155100,388127680,8130,8130,8130,8130,0
20250313,155000,388127680,8130,8130,8130,8130,0
20250313,154900,388127680,8130,8130,8130,8130,0
20250313,154800,388127680,8130,8130,8130,8130,0
20250313,154700,388127680,8130,8130,8130,8130,0
20250313,154600,388127680,8130,8130,8130,8130,0
20250313,154500,388127680,8130,8130,8130,8130,0
20250313,154400,388127680,8130,8130,8130,8130,0
20250313,154300,388127680,8130,8130,8130,8130,0
20250313,154200,388127680,8130,8130,8130,8130,0
20250313,154100,388127680,8130,8130,8130,8130,0
20250313,154000,388127680,8130,8130,8130,8130,0
20250313,153900,388127680,8130,8130,8130,8130,0
20250313,153800,388127680,8130,8130,8130,8130,0
20250313,153700,388127680,8130,8130,8130,8130,0
20250313,153600,388127680,8130,8130,8130,8130,0
20250313,153500,388127680,8130,8130,8130,8130,0
20250313,153400,388127680,8130,8130,8130,8130,0
20250313,153300,388127680,8130,8130,8130,8130,0
20250313,153200,388127680,8130,8130,8130,8130,0
20250313,153100,388127680,8130,8130,8130,8130,626
20250313,153000,388127680,8130,8130,8130,8130,626
20250313,152900,383038300,8130,8130,8130,8130,0
20250313,152800,383038300,8130,8130,8130,8130,0
20250313,152700,383038300,8130,8130,8130,8130,0
20250313,152600,383038300,8130,8130,8130,8130,0
20250313,152500,383038300,8130,8130,8130,8130,0
20250313,152400,383038300,8130,8130,8130,8130,0
20250313,152300,383038300,8130,8130,8130,8130,0
20250313,152200,383038300,8130,8130,8130,8130,0
20250313,152100,383038300,8130,8130,8130,8130,0
20250313,152000,383038300,8130,8130,8130,8130,0
20250313,151900,383038300,8130,8090,8130,8070,604
20250313,151800,378150000,8090,8100,8100,8080,94
20250313,151700,377390300,8100,8100,8100,8100,5
20250313,151600,377349800,8100,8100,8100,8100,4
20250313,151500,377317400,8100,8100,8100,8100,9
20250313,151400,377244500,8100,8100,8100,8100,0
20250313,151300,377244500,8100,8100,8100,8100,27
20250313,151200,377025800,8100,8100,8100,8100,1
20250313,151100,377017700,8100,8100,8100,8100,1
20250313,151000,377009600,8100,8100,8100,8100,1
20250313,150900,377001500,8110,8110,8110,8110,0
20250313,150800,377001500,8110,8130,8130,8110,6
20250313,150700,376952740,8130,8130,8130,8130,50
20250313,150600,376546240,8130,8130,8130,8130,1
20250313,150500,376538110,8070,8130,8130,8070,3
20250313,150400,376513840,8070,8070,8070,8070,20
20250313,150300,376352440,8130,8070,8130,8070,24
20250313,150200,376158580,8090,8090,8090,8090,0
20250313,150100,376158580,8090,8090,8140,8090,132
20250313,150000,375085720,8060,8090,8100,8060,110
20250313,145900,374198710,8080,8080,8090,8080,15
20250313,145800,374077470,8090,8090,8090,8090,0
20250313,145700,374077470,8090,8090,8090,8090,0
20250313,145600,374077470,8090,8090,8090,8080,7
20250313,145500,374020860,8090,8080,8090,8080,2
20250313,145400,374004690,8090,8080,8130,8080,22
20250313,145300,373826380,8110,8080,8110,8080,3
20250313,145200,373802080,8110,8080,8110,8080,51
20250313,145100,373388990,8100,8080,8110,8080,5
20250313,145000,373348510,8050,8080,8110,8050,147
20250313,144900,372157620,8110,8070,8110,8040,1057
20250313,144800,363620310,8080,8100,8100,8070,27
20250313,144700,363402250,8100,8070,8100,8070,43
20250313,144600,363055160,8090,8090,8090,8070,31
20250313,144500,362804770,8070,8070,8070,8070,4
20250313,144400,362772490,8100,8080,8100,8080,51
20250313,144300,362360390,8080,8080,8080,8080,8
20250313,144200,362295750,8080,8080,8080,8080,2
20250313,144100,362279590,8080,8080,8080,8080,2
20250313,144000,362263430,8080,8080,8080,8080,0
20250313,143900,362263430,8080,8080,8080,8080,0
20250313,143800,362263430,8080,8080,8100,8080,3
20250313,143700,362239170,8070,8080,8080,8050,1125
20250313,143600,353166000,8100,8100,8100,8100,4
20250313,143500,353133600,8100,8100,8100,8100,1
20250313,143400,353125500,8080,8080,8100,8080,41
20250313,143300,352794200,8080,8080,8080,8080,34
20250313,143200,352519480,8080,8080,8080,8080,10
20250313,143100,352438680,8100,8100,8100,8100,0
20250313,143000,352438680,8100,8100,8100,8100,0
20250313,142900,352438680,8100,8100,8100,8100,0
20250313,142800,352438680,8100,8080,8100,8080,72
20250313,142700,351856900,8080,8080,8080,8070,391
20250313,142600,348701450,8080,8080,8080,8080,8
20250313,142500,348636810,8080,8080,8080,8070,18
20250313,142400,348491480,8080,8080,8080,8080,4
20250313,142300,348459160,8070,8100,8100,8070,45
20250313,142200,348095780,8100,8100,8100,8100,0
20250313,142100,348095780,8100,8100,8100,8100,0
20250313,142000,348095780,8100,8100,8100,8100,3
20250313,141900,348071480,8100,8090,8100,8070,24
20250313,141800,347877690,8080,8090,8090,8080,3
20250313,141700,347853430,8110,8100,8110,8090,395
20250313,141600,344653940,8100,8100,8100,8100,1
20250313,141500,344645840,8100,8100,8100,8100,1
20250313,141400,344637740,8100,8090,8100,8090,12
20250313,141300,344540650,8070,8070,8070,8070,0
20250313,141200,344540650,8070,8070,8070,8070,0
20250313,141100,344540650,8070,8080,8080,8070,100
20250313,141000,343733640,8090,8100,8100,8080,48
20250313,140900,343345330,8110,8110,8110,8110,0
20250313,140800,343345330,8110,8110,8110,8110,0
20250313,140700,343345330,8110,8110,8110,8110,0
20250313,140600,343345330,8110,8090,8110,8090,21
20250313,140500,343175420,8110,8110,8110,8110,0
20250313,140400,343175420,8110,8080,8110,8080,57
20250313,140300,342714410,8080,8100,8100,8070,322
20250313,140200,340114240,8140,8115,8140,8090,66
20250313,140100,339578850,8140,8140,8140,8100,706
20250313,140000,333860090,8140,8140,8140,8100,455
20250313,135900,330172430,8140,8110,8140,8090,4
20250313,135800,330139950,8140,8140,8140,8140,1
20250313,135700,330131810,8080,8080,8080,8080,0
20250313,135600,330131810,8080,8080,8080,8080,0
20250313,135500,330131810,8080,8090,8090,8080,5
20250313,135400,330091400,8140,8140,8140,8140,0
20250313,135300,330091400,8140,8140,8140,8140,2
20250313,135200,330075120,8140,8140,8140,8140,0
20250313,135100,330075120,8140,8140,8140,8140,0
20250313,135000,330075120,8140,8140,8140,8140,22
20250313,134900,329896040,8140,8140,8140,8140,2
20250313,134800,329879760,8080,8080,8080,8080,1
20250313,134700,329871680,8140,8140,8140,8140,0
20250313,134600,329871680,8140,8140,8140,8140,0
20250313,134500,329871680,8140,8120,8140,8120,84
20250313,134400,329189020,8130,8130,8130,8130,0
20250313,134300,329189020,8130,8130,8130,8130,0
20250313,134200,329189020,8130,8130,8130,8130,50
20250313,134100,328782520,8070,8070,8070,8070,760
20250313,134000,322649320,8070,8080,8080,8070,350
20250313,133900,319823320,8080,8080,8080,8080,0
20250313,133800,319823320,8080,8110,8130,8080,16
20250313,133700,319693710,8080,8100,8130,8080,699
20250313,133600,314035480,8100,8100,8100,8100,10
20250313,133500,313954480,8140,8140,8140,8140,0
20250313,133400,313954480,8140,8120,8140,8120,101
20250313,133300,313133190,8100,8120,8120,8100,211
20250313,133200,311420090,8120,8120,8120,8120,0
20250313,133100,311420090,8120,8120,8120,8120,0
20250313,133000,311420090,8120,8120,8120,8120,300
20250313,132900,308984090,8110,8110,8110,8110,0
20250313,132800,308984090,8110,8110,8110,8110,0
20250313,132700,308984090,8110,8110,8120,8110,62
20250313,132600,308481250,8130,8130,8130,8130,0
20250313,132500,308481250,8130,8130,8130,8130,0
20250313,132400,308481250,8130,8130,8130,8130,10
20250313,132300,308399950,8110,8110,8110,8110,1
20250313,132200,308391840,8140,8140,8140,8140,0
20250313,132100,308391840,8140,8140,8140,8140,0
20250313,132000,308391840,8140,8140,8140,8140,0
20250313,131900,308391840,8140,8140,8140,8140,0
20250313,131800,308391840,8140,8130,8140,8130,75
20250313,131700,307782080,8150,8140,8150,8140,150
20250313,131600,306559590,8150,8140,8150,8120,116
20250313,131500,305615490,8120,8120,8140,8120,102
20250313,131400,304785260,8130,8100,8130,8100,1338
20250313,131300,293941310,8090,8090,8090,8090,73
20250313,131200,293350740,8090,8090,8090,8090,12
20250313,131100,293253660,8070,8070,8070,8070,0
20250313,131000,293253660,8070,8070,8070,8070,0
20250313,130900,293253660,8070,8070,8090,8070,3
20250313,130800,293229430,8090,8060,8090,8060,2
20250313,130700,293213280,8090,8040,8090,8040,220
20250313,130600,291442320,8040,8040,8040,8030,123
20250313,130500,290453410,8040,8020,8040,8020,13
20250313,130400,290349080,8020,8020,8020,8020,0
20250313,130300,290349080,8020,8020,8020,8020,0
20250313,130200,290349080,8020,8020,8020,8020,0
20250313,130100,290349080,8020,8020,8020,8020,100
20250313,130000,289547080,8030,8030,8030,8030,0
20250313,125900,289547080,8030,8030,8030,8030,0
20250313,125800,289547080,8030,8030,8030,8030,0
20250313,125700,289547080,8030,8010,8030,8000,247
20250313,125600,287570870,8000,8020,8020,8000,300
20250313,125500,285169960,8030,8020,8030,8020,7
20250313,125400,285113800,8010,8010,8010,8010,173
20250313,125300,283728070,8010,8010,8010,8010,0
20250313,125200,283728070,8010,8020,8020,8010,210
20250313,125100,282043970,8010,8010,8010,8010,10
20250313,125000,281963870,8030,8030,8030,8030,0
20250313,124900,281963870,8030,8030,8030,8030,0
20250313,124800,281963870,8030,8030,8030,8030,0
20250313,124700,281963870,8030,8030,8030,8030,1
20250313,124600,281955840,8030,8030,8030,8030,0
20250313,124500,281955840,8030,8030,8040,8030,54
20250313,124400,281522180,8040,8030,8040,8030,22
20250313,124300,281345500,8040,8030,8040,8030,3
20250313,124200,281321390,8040,8040,8040,8040,0
20250313,124100,281321390,8040,8035,8040,8030,65
20250313,124000,280798975,8030,8040,8040,8030,13
20250313,123900,280694475,8030,8030,8030,8030,1
20250313,123800,280686445,8030,8030,8030,8030,0
20250313,123700,280686445,8030,8030,8030,8030,0
20250313,123600,280686445,8030,8030,8030,8030,0
20250313,123500,280686445,8030,8030,8040,8030,22
20250313,123400,280509595,8040,8030,8040,8030,31
20250313,123300,280260655,8040,8040,8040,8040,0
20250313,123200,280260655,8040,8040,8040,8040,0
20250313,123100,280260655,8040,8010,8040,8010,101
20250313,123000,279449635,8030,8000,8040,8000,126
20250313,122900,278441305,8000,8000,8000,8000,2
20250313,122800,278425305,8000,8000,8000,8000,0
20250313,122700,278425305,8000,8000,8000,8000,0
20250313,122600,278425305,8000,8000,8000,8000,0
20250313,122500,278425305,8000,8000,8000,7990,2049
20250313,122400,262051675,8000,8000,8000,8000,0
20250313,122300,262051675,8000,8000,8000,8000,0
20250313,122200,262051675,8000,8000,8000,8000,0
20250313,122100,262051675,8000,8000,8000,8000,0
20250313,122000,262051675,8000,8000,8000,8000,0
20250313,121900,262051675,8000,8000,8000,8000,200
20250313,121800,260451675,7990,7990,7990,7990,0
20250313,121700,260451675,7990,7990,7990,7990,126
20250313,121600,259444935,7990,7990,7990,7990,0
20250313,121500,259444935,7990,7990,7990,7990,5
20250313,121400,259404985,7990,7990,7990,7990,290
20250313,121300,257087885,7990,7990,7990,7990,30
20250313,121200,256848185,8000,8000,8000,8000,0
20250313,121100,256848185,8000,8000,8000,8000,56
20250313,121000,256400185,8000,8000,8000,8000,0
20250313,120900,256400185,8000,8010,8010,8000,137
20250313,120800,255304175,8000,8000,8000,8000,0
20250313,120700,255304175,8000,8000,8000,8000,126
20250313,120600,254296175,8000,8000,8000,8000,0
20250313,120500,254296175,8000,8000,8000,8000,0
20250313,120400,254296175,8000,8020,8020,8000,30
20250313,120300,254055815,8060,8060,8060,8060,0
20250313,120200,254055815,8060,8030,8060,8030,28
20250313,120100,253830945,8030,8030,8030,8030,4
20250313,120000,253798825,8050,8030,8050,8030,6
20250313,115900,253750605,8070,8060,8070,8030,5
20250313,115800,253710315,8030,8030,8060,8030,7
20250313,115700,253654025,8070,8010,8080,8010,86
20250313,115600,252964455,8010,8010,8010,8010,60
20250313,115500,252483855,8010,8010,8010,8010,242
20250313,115400,250545435,8000,8000,8000,8000,200
20250313,115300,248945435,7990,7990,7990,7990,0
20250313,115200,248945435,7990,7990,7990,7990,0
20250313,115100,248945435,7990,7990,7990,7990,2
20250313,115000,248929455,7990,8020,8020,7990,1234
20250313,114900,239051195,8030,8040,8040,8030,52
20250313,114800,238633605,8040,8050,8050,8040,316
20250313,114700,236092675,8090,8070,8090,8070,2
20250313,114600,236076515,8070,8070,8070,8070,2
20250313,114500,236060375,8070,8070,8070,8070,2
20250313,114400,236044235,8090,8070,8110,8070,8
20250313,114300,235979565,8070,8070,8110,8070,53
20250313,114200,235551805,8110,8110,8110,8110,0
20250313,114100,235551805,8110,8070,8110,8070,3
20250313,114000,235527515,8080,8070,8120,8070,14
20250313,113900,235414285,8120,8070,8120,8070,42
20250313,113800,235074915,8070,8060,8070,8060,111
20250313,113700,234180245,8040,8040,8040,8040,0
20250313,113600,234180245,8040,8070,8070,8040,512
20250313,113500,230057765,8090,8090,8090,8090,0
20250313,113400,230057765,8090,8060,8090,8050,252
20250313,113300,228027745,8090,8090,8090,8090,0
20250313,113200,228027745,8090,8090,8090,8090,0
20250313,113100,228027745,8090,8130,8130,8090,467
20250313,113000,224244725,8130,8130,8130,8130,0
20250313,112900,224244725,8130,8140,8140,8130,12
20250313,112800,224147055,8150,8150,8150,8150,0
20250313,112700,224147055,8150,8150,8150,8150,0
20250313,112600,224147055,8150,8140,8150,8140,300
20250313,112500,221702525,8140,8140,8140,8140,0
20250313,112400,221702525,8140,8140,8140,8140,0
20250313,112300,221702525,8140,8130,8140,8130,2
20250313,112200,221686255,8140,8120,8140,8100,2804
20250313,112100,198969455,8110,8110,8110,8110,20
20250313,112000,198807255,8120,8130,8130,8120,57
20250313,111900,198344315,8150,8150,8150,8150,0
20250313,111800,198344315,8150,8150,8150,8150,0
20250313,111700,198344315,8150,8140,8150,8140,54
20250313,111600,197904745,8160,8160,8160,8160,0
20250313,111500,197904745,8160,8160,8160,8160,0
20250313,111400,197904745,8160,8160,8160,8160,0
20250313,111300,197904745,8160,8160,8160,8160,0
20250313,111200,197904745,8160,8140,8160,8140,3
20250313,111100,197880285,8150,8140,8150,8140,102
20250313,111000,197048995,8150,8140,8150,8140,230
20250313,110900,195175505,8140,8130,8140,8130,135
20250313,110800,194077945,8140,8140,8140,8140,1
20250313,110700,194069805,8150,8140,8150,8140,33
20250313,110600,193801145,8130,8130,8130,8130,9
20250313,110500,193727975,8120,8120,8120,8120,50
20250313,110400,193321975,8120,8110,8120,8110,243
20250313,110300,191349815,8110,8110,8110,8110,50
20250313,110200,190944315,8115,8115,8115,8115,0
20250313,110100,190944315,8115,8115,8115,8115,1
20250313,110000,190936200,8130,8130,8130,8130,0
20250313,105900,190936200,8130,8130,8130,8130,1
20250313,105800,190928070,8110,8110,8110,8110,41
20250313,105700,190595560,8090,8070,8090,8070,1022
20250313,105600,182327850,8065,8065,8065,8065,0
20250313,105500,182327850,8065,8080,8080,8065,65
20250313,105400,181803550,8065,8065,8065,8065,0
20250313,105300,181803550,8065,8065,8065,8065,1
20250313,105200,181795485,8090,8090,8090,8090,0
20250313,105100,181795485,8090,8090,8090,8090,0
20250313,105000,181795485,8090,8090,8090,8090,0
20250313,104900,181795485,8090,8090,8090,8090,0
20250313,104800,181795485,8090,8090,8090,8090,0
20250313,104700,181795485,8090,8090,8090,8090,0
20250313,104600,181795485,8090,8100,8100,8050,361
20250313,104500,178873485,8100,8110,8110,8100,169
20250313,104400,177503960,8110,8110,8110,8110,0
20250313,104300,177503960,8110,8130,8140,8110,39
20250313,104200,177187360,8100,8090,8100,8090,80
20250313,104100,176539460,8110,8110,8110,8110,97
20250313,104000,175752790,8160,8140,8160,8140,28
20250313,103900,175524600,8150,8150,8150,8150,0
20250313,103800,175524600,8150,8130,8160,8130,300
20250313,103700,173076670,8170,8170,8170,8170,0
20250313,103600,173076670,8170,8140,8170,8120,9
20250313,103500,173003400,8140,8140,8160,8130,12
20250313,103400,172905680,8160,8110,8180,8110,271
20250313,103300,170702560,8100,8090,8100,8080,747
20250313,103200,164652350,8070,8050,8070,8050,1011
20250313,103100,156502750,8050,8050,8050,8050,1
20250313,103000,156494700,8050,8050,8050,8050,2
20250313,102900,156478600,8060,8060,8060,8060,0
20250313,102800,156478600,8060,8060,8060,8060,0
20250313,102700,156478600,8060,8040,8060,8040,84
20250313,102600,155803170,8030,8030,8030,8030,1
20250313,102500,155795140,8060,8030,8060,8030,108
20250313,102400,154926230,8050,8030,8050,8030,6
20250313,102300,154877990,8010,8010,8010,8010,1
20250313,102200,154869980,8040,8030,8060,8030,234
20250313,102100,152986850,8030,8030,8030,8030,0
20250313,102000,152986850,8030,8040,8040,8010,118
20250313,101900,152041560,8050,8040,8050,8040,17
20250313,101800,151904870,8050,8030,8050,8030,52
20250313,101700,151486790,8030,8030,8060,8030,398
20250313,101600,148284400,8000,8000,8000,8000,408
20250313,101500,145020400,8000,8020,8020,8000,1046
20250313,101400,136639400,8040,8040,8040,8040,0
20250313,101300,136639400,8040,8040,8040,8040,1
20250313,101200,136631360,8040,8000,8040,7920,169
20250313,101100,135285370,8090,8040,8090,8040,14
20250313,101000,135172410,8020,7970,8020,7970,520
20250313,100900,131023430,7950,7950,7950,7950,4
20250313,100800,130991630,7970,7940,7970,7940,1009
20250313,100700,122980080,7940,7940,7940,7940,0
20250313,100600,122980080,7940,7940,7940,7940,21
20250313,100500,122813340,7940,7940,7940,7940,5
20250313,100400,122773640,7940,7940,7940,7940,501
20250313,100300,118795700,7940,7910,7940,7910,99
20250313,100200,118011740,7940,7940,7940,7940,1
20250313,100100,118003800,7910,7910,7910,7910,10
20250313,100000,117924700,7930,7930,7930,7930,11
20250313,095900,117837470,7940,7930,7940,7930,12
20250313,095800,117742290,7940,7940,7940,7910,657
20250313,095700,112531960,7940,7940,7950,7940,101
20250313,095600,111729090,7940,7930,7950,7930,4
20250313,095500,111697340,7950,7940,7950,7900,311
20250313,095400,109237470,7940,7940,7950,7930,6
20250313,095300,109189840,7940,7930,7960,7930,10
20250313,095200,109110440,7910,7930,7930,7900,914
20250313,095100,101873750,7930,7930,7930,7930,101
20250313,095000,101072820,7930,7950,7970,7920,188
20250313,094900,99581770,7970,7950,7970,7950,48
20250313,094800,99200150,7940,7950,7950,7940,559
20250313,094700,94756160,7950,7960,7960,7950,600
20250313,094600,89985160,7980,7980,7980,7980,0
20250313,094500,89985160,7980,7980,7980,7980,0
20250313,094400,89985160,7980,7960,7980,7960,144
20250313,094300,88837880,7960,7950,7960,7950,12
20250313,094200,88742370,7960,7950,7960,7940,294
20250313,094100,86407820,7960,7960,7960,7950,8
20250313,094000,86344150,7960,7960,7960,7960,15
20250313,093900,86224750,7980,7980,7980,7980,9
20250313,093800,86152930,7980,7980,7980,7900,3176
20250313,093700,60918740,8000,7980,8000,7980,11
20250313,093600,60830940,7980,7990,7990,7980,120
20250313,093500,59872720,8000,8030,8030,8000,1478
20250313,093400,48036720,8030,8030,8030,8030,10
20250313,093300,47956420,8030,8030,8030,8030,0
20250313,093200,47956420,8030,8030,8030,8030,0
20250313,093100,47956420,8030,8030,8030,8030,250
20250313,093000,45948920,8030,8030,8030,8030,126
20250313,092900,44937140,8030,8040,8040,8030,135
20250313,092800,43852540,8060,8060,8060,8060,0
20250313,092700,43852540,8060,8090,8100,8060,23
20250313,092600,43666730,8100,8070,8100,8060,226
20250313,092500,41842880,8100,8100,8100,8100,0
20250313,092400,41842880,8100,8100,8100,8100,61
20250313,092300,41348780,8070,8100,8100,8070,3
20250313,092200,41324510,8080,8070,8100,8070,4
20250313,092100,41292170,8090,8090,8100,8060,13
20250313,092000,41187090,8060,8050,8100,8050,686
20250313,091900,35664150,8040,8040,8040,8040,552
20250313,091800,31226070,8040,8050,8050,8040,390
20250313,091700,28087390,8040,8050,8050,8040,394
20250313,091600,24919580,8050,8050,8050,8050,0
20250313,091500,24919580,8050,8080,8090,8050,289
20250313,091400,22590640,8090,8090,8090,8080,27
20250313,091300,22372300,8090,8080,8090,8080,52
20250313,091200,21951630,8060,8060,8060,8060,101
20250313,091100,21137570,8100,8080,8100,8070,241
20250313,091000,19191570,8110,8120,8120,8080,10
20250313,090900,19110510,8090,8110,8130,8090,245
20250313,090800,17127660,8100,8090,8100,8090,97
20250313,090700,16342640,8100,8090,8100,8090,182
20250313,090600,14870250,8090,8090,8090,8090,43
20250313,090500,14522380,8040,8090,8090,8040,400
20250313,090400,11304020,8040,8060,8060,8040,80
20250313,090300,10660350,8100,8100,8100,8100,22
20250313,090200,10482150,8060,8090,8090,8060,22
20250313,090100,10304500,8100,8100,8100,8100,9
20250313,090000,10231600,8090,8020,8090,8020,1275