KissMeData/049430/min/candle-20250318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193400,354272225,11130,11130,11130,11130,1268
20250318,193300,354272225,11130,11130,11130,11130,0
20250318,193200,354272225,11130,11130,11130,11130,0
20250318,193100,354272225,11130,11130,11130,11130,0
20250318,193000,354272225,11130,11130,11130,11130,0
20250318,192900,354272225,11130,11130,11130,11130,0
20250318,192800,354272225,11130,11130,11130,11130,0
20250318,192700,354272225,11130,11130,11130,11130,0
20250318,192600,354272225,11130,11130,11130,11130,0
20250318,192500,354272225,11130,11130,11130,11130,0
20250318,192400,354272225,11130,11130,11130,11130,0
20250318,192300,354272225,11130,11130,11130,11130,0
20250318,192200,354272225,11130,11130,11130,11130,0
20250318,192100,354272225,11130,11130,11130,11130,0
20250318,192000,354272225,11130,11130,11130,11130,0
20250318,191900,354272225,11130,11130,11130,11130,0
20250318,191800,354272225,11130,11130,11130,11130,0
20250318,191700,354272225,11130,11130,11130,11130,0
20250318,191600,354272225,11130,11130,11130,11130,0
20250318,191500,354272225,11130,11130,11130,11130,0
20250318,191400,354272225,11130,11130,11130,11130,0
20250318,191300,354272225,11130,11130,11130,11130,0
20250318,191200,354272225,11130,11130,11130,11130,0
20250318,191100,354272225,11130,11130,11130,11130,0
20250318,191000,354272225,11130,11130,11130,11130,0
20250318,190900,354272225,11130,11130,11130,11130,0
20250318,190800,354272225,11130,11130,11130,11130,0
20250318,190700,354272225,11130,11130,11130,11130,0
20250318,190600,354272225,11130,11130,11130,11130,0
20250318,190500,354272225,11130,11130,11130,11130,0
20250318,190400,354272225,11130,11130,11130,11130,1268
20250318,190300,354272225,11130,11130,11130,11130,0
20250318,190200,354272225,11130,11130,11130,11130,0
20250318,190100,354272225,11130,11130,11130,11130,0
20250318,190000,354272225,11130,11130,11130,11130,0
20250318,185900,354272225,11130,11130,11130,11130,0
20250318,185800,354272225,11130,11130,11130,11130,0
20250318,185700,354272225,11130,11130,11130,11130,0
20250318,185600,354272225,11130,11130,11130,11130,0
20250318,185500,354272225,11130,11130,11130,11130,0
20250318,185400,354272225,11130,11130,11130,11130,0
20250318,185300,354272225,11130,11130,11130,11130,0
20250318,185200,354272225,11130,11130,11130,11130,0
20250318,185100,354272225,11130,11130,11130,11130,0
20250318,185000,354272225,11130,11130,11130,11130,0
20250318,184900,354272225,11130,11130,11130,11130,0
20250318,184800,354272225,11130,11130,11130,11130,0
20250318,184700,354272225,11130,11130,11130,11130,0
20250318,184600,354272225,11130,11130,11130,11130,0
20250318,184500,354272225,11130,11130,11130,11130,0
20250318,184400,354272225,11130,11130,11130,11130,0
20250318,184300,354272225,11130,11130,11130,11130,0
20250318,184200,354272225,11130,11130,11130,11130,0
20250318,184100,354272225,11130,11130,11130,11130,0
20250318,184000,354272225,11130,11130,11130,11130,0
20250318,183900,354272225,11130,11130,11130,11130,0
20250318,183800,354272225,11130,11130,11130,11130,0
20250318,183700,354272225,11130,11130,11130,11130,0
20250318,183600,354272225,11130,11130,11130,11130,0
20250318,183500,354272225,11130,11130,11130,11130,0
20250318,183400,354272225,11130,11130,11130,11130,1268
20250318,183300,354272225,11130,11130,11130,11130,0
20250318,183200,354272225,11130,11130,11130,11130,0
20250318,183100,354272225,11130,11130,11130,11130,0
20250318,183000,354272225,11130,11130,11130,11130,0
20250318,182900,354272225,11130,11130,11130,11130,0
20250318,182800,354272225,11130,11130,11130,11130,0
20250318,182700,354272225,11130,11130,11130,11130,0
20250318,182600,354272225,11130,11130,11130,11130,0
20250318,182500,354272225,11130,11130,11130,11130,0
20250318,182400,354272225,11130,11130,11130,11130,0
20250318,182300,354272225,11130,11130,11130,11130,0
20250318,182200,354272225,11130,11130,11130,11130,0
20250318,182100,354272225,11130,11130,11130,11130,0
20250318,182000,354272225,11130,11130,11130,11130,0
20250318,181900,354272225,11130,11130,11130,11130,0
20250318,181800,354272225,11130,11130,11130,11130,0
20250318,181700,354272225,11130,11130,11130,11130,0
20250318,181600,354272225,11130,11130,11130,11130,0
20250318,181500,354272225,11130,11130,11130,11130,0
20250318,181400,354272225,11130,11130,11130,11130,0
20250318,181300,354272225,11130,11130,11130,11130,0
20250318,181200,354272225,11130,11130,11130,11130,0
20250318,181100,354272225,11130,11130,11130,11130,0
20250318,181000,354272225,11130,11130,11130,11130,0
20250318,180900,354272225,11130,11130,11130,11130,0
20250318,180800,354272225,11130,11130,11130,11130,0
20250318,180700,354272225,11130,11130,11130,11130,0
20250318,180600,354272225,11130,11130,11130,11130,0
20250318,180500,354272225,11130,11130,11130,11130,0
20250318,180400,354272225,11130,11130,11130,11130,1268
20250318,180300,354272225,11130,11130,11130,11130,0
20250318,180200,354272225,11130,11130,11130,11130,0
20250318,180100,354272225,11130,11130,11130,11130,0
20250318,180000,354272225,11130,11130,11130,11130,0
20250318,175900,354272225,11130,11130,11130,11130,0
20250318,175800,354272225,11130,11130,11130,11130,0
20250318,175700,354272225,11130,11130,11130,11130,0
20250318,175600,354272225,11130,11130,11130,11130,0
20250318,175500,354272225,11130,11130,11130,11130,0
20250318,175400,354272225,11130,11130,11130,11130,0
20250318,175300,354272225,11130,11130,11130,11130,0
20250318,175200,354272225,11130,11130,11130,11130,0
20250318,175100,354272225,11130,11130,11130,11130,0
20250318,175000,354272225,11130,11130,11130,11130,0
20250318,174900,354272225,11130,11130,11130,11130,0
20250318,174800,354272225,11130,11130,11130,11130,0
20250318,174700,354272225,11130,11130,11130,11130,0
20250318,174600,354272225,11130,11130,11130,11130,0
20250318,174500,354272225,11130,11130,11130,11130,0
20250318,174400,354272225,11130,11130,11130,11130,0
20250318,174300,354272225,11130,11130,11130,11130,0
20250318,174200,354272225,11130,11130,11130,11130,0
20250318,174100,354272225,11130,11130,11130,11130,0
20250318,174000,354272225,11130,11130,11130,11130,0
20250318,173900,354272225,11130,11130,11130,11130,0
20250318,173800,354272225,11130,11130,11130,11130,0
20250318,173700,354272225,11130,11130,11130,11130,0
20250318,173600,354272225,11130,11130,11130,11130,0
20250318,173500,354272225,11130,11130,11130,11130,0
20250318,173400,354272225,11130,11130,11130,11130,1268
20250318,173300,354272225,11130,11130,11130,11130,0
20250318,173200,354272225,11130,11130,11130,11130,0
20250318,173100,354272225,11130,11130,11130,11130,0
20250318,173000,354272225,11130,11130,11130,11130,0
20250318,172900,354272225,11130,11130,11130,11130,0
20250318,172800,354272225,11130,11130,11130,11130,0
20250318,172700,354272225,11130,11130,11130,11130,0
20250318,172600,354272225,11130,11130,11130,11130,0
20250318,172500,354272225,11130,11130,11130,11130,0
20250318,172400,354272225,11130,11130,11130,11130,0
20250318,172300,354272225,11130,11130,11130,11130,0
20250318,172200,354272225,11130,11130,11130,11130,0
20250318,172100,354272225,11130,11130,11130,11130,0
20250318,172000,354272225,11130,11130,11130,11130,0
20250318,171900,354272225,11130,11130,11130,11130,0
20250318,171800,354272225,11130,11130,11130,11130,0
20250318,171700,354272225,11130,11130,11130,11130,0
20250318,171600,354272225,11130,11130,11130,11130,0
20250318,171500,354272225,11130,11130,11130,11130,0
20250318,171400,354272225,11130,11130,11130,11130,0
20250318,171300,354272225,11130,11130,11130,11130,0
20250318,171200,354272225,11130,11130,11130,11130,0
20250318,171100,354272225,11130,11130,11130,11130,0
20250318,171000,354272225,11130,11130,11130,11130,0
20250318,170900,354272225,11130,11130,11130,11130,0
20250318,170800,354272225,11130,11130,11130,11130,0
20250318,170700,354272225,11130,11130,11130,11130,0
20250318,170600,354272225,11130,11130,11130,11130,0
20250318,170500,354272225,11130,11130,11130,11130,0
20250318,170400,354272225,11130,11130,11130,11130,1268
20250318,170300,354272225,11130,11130,11130,11130,0
20250318,170200,354272225,11130,11130,11130,11130,0
20250318,170100,354272225,11130,11130,11130,11130,0
20250318,170000,354272225,11130,11130,11130,11130,0
20250318,165900,354272225,11130,11130,11130,11130,0
20250318,165800,354272225,11130,11130,11130,11130,0
20250318,165700,354272225,11130,11130,11130,11130,0
20250318,165600,354272225,11130,11130,11130,11130,0
20250318,165500,354272225,11130,11130,11130,11130,0
20250318,165400,354272225,11130,11130,11130,11130,0
20250318,165300,354272225,11130,11130,11130,11130,0
20250318,165200,354272225,11130,11130,11130,11130,0
20250318,165100,354272225,11130,11130,11130,11130,0
20250318,165000,354272225,11130,11130,11130,11130,0
20250318,164900,354272225,11130,11130,11130,11130,0
20250318,164800,354272225,11130,11130,11130,11130,0
20250318,164700,354272225,11130,11130,11130,11130,0
20250318,164600,354272225,11130,11130,11130,11130,0
20250318,164500,354272225,11130,11130,11130,11130,0
20250318,164400,354272225,11130,11130,11130,11130,0
20250318,164300,354272225,11130,11130,11130,11130,0
20250318,164200,354272225,11130,11130,11130,11130,0
20250318,164100,354272225,11130,11130,11130,11130,0
20250318,164000,354272225,11130,11130,11130,11130,0
20250318,163900,354272225,11130,11130,11130,11130,0
20250318,163800,354272225,11130,11130,11130,11130,0
20250318,163700,354272225,11130,11130,11130,11130,0
20250318,163600,354272225,11130,11130,11130,11130,0
20250318,163500,354272225,11130,11130,11130,11130,0
20250318,163400,354272225,11130,11130,11130,11130,1268
20250318,163300,354272225,11130,11130,11130,11130,0
20250318,163200,354272225,11130,11130,11130,11130,0
20250318,163100,354272225,11130,11130,11130,11130,0
20250318,163000,354272225,11130,11130,11130,11130,0
20250318,162900,354272225,11130,11130,11130,11130,0
20250318,162800,354272225,11130,11130,11130,11130,0
20250318,162700,354272225,11130,11130,11130,11130,0
20250318,162600,354272225,11130,11130,11130,11130,0
20250318,162500,354272225,11130,11130,11130,11130,0
20250318,162400,354272225,11130,11130,11130,11130,0
20250318,162300,354272225,11130,11130,11130,11130,0
20250318,162200,354272225,11130,11130,11130,11130,0
20250318,162100,354272225,11130,11130,11130,11130,0
20250318,162000,354272225,11130,11130,11130,11130,0
20250318,161900,354272225,11130,11130,11130,11130,0
20250318,161800,354272225,11130,11130,11130,11130,0
20250318,161700,354272225,11130,11130,11130,11130,0
20250318,161600,354272225,11130,11130,11130,11130,0
20250318,161500,354272225,11130,11130,11130,11130,0
20250318,161400,354272225,11130,11130,11130,11130,0
20250318,161300,354272225,11130,11130,11130,11130,0
20250318,161200,354272225,11130,11130,11130,11130,0
20250318,161100,354272225,11130,11130,11130,11130,0
20250318,161000,354272225,11130,11130,11130,11130,0
20250318,160900,354272225,11130,11130,11130,11130,0
20250318,160800,354272225,11130,11130,11130,11130,0
20250318,160700,354272225,11130,11130,11130,11130,0
20250318,160600,354272225,11130,11130,11130,11130,0
20250318,160500,354272225,11130,11130,11130,11130,0
20250318,160400,354272225,11130,11130,11130,11130,1268
20250318,160300,354272225,11130,11130,11130,11130,0
20250318,160200,354272225,11130,11130,11130,11130,0
20250318,160100,354272225,11130,11130,11130,11130,0
20250318,160000,354272225,11130,11130,11130,11130,0
20250318,155900,354272225,11130,11130,11130,11130,0
20250318,155800,354272225,11130,11130,11130,11130,0
20250318,155700,354272225,11130,11130,11130,11130,0
20250318,155600,354272225,11130,11130,11130,11130,0
20250318,155500,354272225,11130,11130,11130,11130,0
20250318,155400,354272225,11130,11130,11130,11130,0
20250318,155300,354272225,11130,11130,11130,11130,0
20250318,155200,354272225,11130,11130,11130,11130,0
20250318,155100,354272225,11130,11130,11130,11130,0
20250318,155000,354272225,11130,11130,11130,11130,0
20250318,154900,354272225,11130,11130,11130,11130,0
20250318,154800,354272225,11130,11130,11130,11130,0
20250318,154700,354272225,11130,11130,11130,11130,0
20250318,154600,354272225,11130,11130,11130,11130,0
20250318,154500,354272225,11130,11130,11130,11130,0
20250318,154400,354272225,11130,11130,11130,11130,0
20250318,154300,354272225,11130,11130,11130,11130,0
20250318,154200,354272225,11130,11130,11130,11130,0
20250318,154100,354272225,11130,11130,11130,11130,0
20250318,154000,354272225,11130,11130,11130,11130,0
20250318,153900,354272225,11130,11130,11130,11130,0
20250318,153800,354272225,11130,11130,11130,11130,0
20250318,153700,354272225,11130,11130,11130,11130,0
20250318,153600,354272225,11130,11130,11130,11130,0
20250318,153500,354272225,11130,11130,11130,11130,0
20250318,153400,354272225,11130,11130,11130,11130,1268
20250318,153300,354272225,11130,11130,11130,11130,0
20250318,153200,354272225,11130,11130,11130,11130,0
20250318,153100,354272225,11130,11130,11130,11130,0
20250318,153000,354272225,11130,11130,11130,11130,1268
20250318,152900,340159385,11120,11120,11120,11120,0
20250318,152800,340159385,11120,11120,11120,11120,0
20250318,152700,340159385,11120,11120,11120,11120,0
20250318,152600,340159385,11120,11120,11120,11120,0
20250318,152500,340159385,11120,11120,11120,11120,0
20250318,152400,340159385,11120,11120,11120,11120,0
20250318,152300,340159385,11120,11120,11120,11120,0
20250318,152200,340159385,11120,11120,11120,11120,0
20250318,152100,340159385,11120,11120,11120,11120,0
20250318,152000,340159385,11120,11120,11120,11120,0
20250318,151900,340159385,11120,11145,11145,11120,101
20250318,151800,339034110,11150,11140,11150,11140,93
20250318,151700,337998080,11140,11140,11140,11140,25
20250318,151600,337719580,11140,11140,11140,11130,50
20250318,151500,337162620,11140,11120,11140,11120,29
20250318,151400,336839760,11140,11140,11140,11140,1
20250318,151300,336828620,11120,11120,11120,11120,59
20250318,151200,336172540,11120,11120,11120,11120,12
20250318,151100,336039100,11120,11120,11120,11120,8
20250318,151000,335950140,11090,11120,11120,11090,31
20250318,150900,335606170,11120,11120,11120,11120,13
20250318,150800,335461610,11090,11090,11090,11090,20
20250318,150700,335239810,11090,11120,11120,11090,97
20250318,150600,334163570,11090,11090,11090,11090,0
20250318,150500,334163570,11090,11090,11090,11090,156
20250318,150400,332433530,11120,11120,11120,11120,1
20250318,150300,332422410,11120,11120,11120,11120,1
20250318,150200,332411290,11120,11120,11120,11120,2
20250318,150100,332389050,11140,11090,11140,11090,381
20250318,150000,328163650,11090,11120,11120,11090,92
20250318,145900,327143340,11100,11100,11100,11100,34
20250318,145800,326765940,11100,11140,11140,11100,142
20250318,145700,325189580,11130,11140,11140,11130,43
20250318,145600,324710980,11130,11130,11130,11130,48
20250318,145500,324176740,11130,11130,11130,11130,0
20250318,145400,324176740,11130,11130,11130,11130,0
20250318,145300,324176740,11130,11130,11130,11130,34
20250318,145200,323798320,11110,11110,11110,11110,0
20250318,145100,323798320,11110,11110,11110,11110,0
20250318,145000,323798320,11110,11110,11110,11110,0
20250318,144900,323798320,11110,11110,11110,11110,117
20250318,144800,322498450,11110,11110,11110,11110,0
20250318,144700,322498450,11110,11110,11110,11110,0
20250318,144600,322498450,11110,11110,11110,11110,0
20250318,144500,322498450,11110,11110,11110,11110,0
20250318,144400,322498450,11110,11110,11110,11110,30
20250318,144300,322165150,11140,11120,11140,11120,2065
20250318,144200,299202030,11150,11160,11170,11120,707
20250318,144100,291319750,11160,11130,11160,11130,346
20250318,144000,287468540,11130,11120,11130,11110,36
20250318,143900,287068270,11130,11110,11130,11110,64
20250318,143800,286356560,11090,11090,11100,11090,196
20250318,143700,284182600,11090,11090,11090,11090,0
20250318,143600,284182600,11090,11090,11090,11090,0
20250318,143500,284182600,11090,11090,11090,11090,21
20250318,143400,283949710,11090,11090,11090,11090,0
20250318,143300,283949710,11090,11090,11090,11090,0
20250318,143200,283949710,11090,11090,11090,11090,2
20250318,143100,283927530,11090,11090,11090,11090,0
20250318,143000,283927530,11090,11090,11090,11090,0
20250318,142900,283927530,11090,11090,11090,11090,0
20250318,142800,283927530,11090,11090,11090,11090,0
20250318,142700,283927530,11090,11090,11090,11090,1
20250318,142600,283916440,11080,11080,11080,11080,17
20250318,142500,283728080,11090,11090,11090,11090,1
20250318,142400,283716990,11090,11090,11090,11090,19
20250318,142300,283506280,11090,11090,11090,11090,0
20250318,142200,283506280,11090,11090,11090,11090,5
20250318,142100,283450830,11090,11090,11090,11090,0
20250318,142000,283450830,11090,11090,11090,11090,2
20250318,141900,283428650,11090,11090,11090,11090,27
20250318,141800,283129220,11090,11090,11090,11090,0
20250318,141700,283129220,11090,11090,11090,11090,20
20250318,141600,282907420,11090,11070,11090,11070,3
20250318,141500,282874170,11085,11085,11085,11085,202
20250318,141400,280635000,11085,11085,11085,11085,1
20250318,141300,280623915,11085,11085,11085,11085,0
20250318,141200,280623915,11085,11085,11085,11085,20
20250318,141100,280402215,11085,11085,11085,11085,0
20250318,141000,280402215,11085,11085,11085,11085,12
20250318,140900,280269195,11070,11100,11100,11070,432
20250318,140800,275481735,11105,11105,11105,11105,0
20250318,140700,275481735,11105,11105,11105,11105,1
20250318,140600,275470630,11110,11110,11110,11110,0
20250318,140500,275470630,11110,11110,11110,11110,2
20250318,140400,275448410,11110,11110,11110,11110,0
20250318,140300,275448410,11110,11110,11110,11110,22
20250318,140200,275203990,11130,11130,11130,11130,0
20250318,140100,275203990,11130,11130,11130,11130,0
20250318,140000,275203990,11130,11130,11130,11130,0
20250318,135900,275203990,11130,11130,11130,11130,0
20250318,135800,275203990,11130,11130,11130,11130,0
20250318,135700,275203990,11130,11120,11130,11120,259
20250318,135600,272323870,11120,11110,11120,11110,4
20250318,135500,272279420,11130,11130,11130,11130,0
20250318,135400,272279420,11130,11130,11130,11130,0
20250318,135300,272279420,11130,11130,11130,11110,65
20250318,135200,271557190,11130,11130,11130,11130,0
20250318,135100,271557190,11130,11130,11130,11130,0
20250318,135000,271557190,11130,11130,11130,11130,0
20250318,134900,271557190,11130,11130,11130,11130,1
20250318,134800,271546060,11120,11120,11120,11120,0
20250318,134700,271546060,11120,11120,11120,11120,0
20250318,134600,271546060,11120,11120,11120,11120,0
20250318,134500,271546060,11120,11120,11120,11120,1
20250318,134400,271534940,11120,11130,11130,11110,92
20250318,134300,270511090,11130,11110,11130,11110,10
20250318,134200,270399910,11120,11110,11120,11110,4
20250318,134100,270355450,11090,11090,11100,11090,12
20250318,134000,270222350,11080,11080,11080,11080,0
20250318,133900,270222350,11080,11080,11080,11080,0
20250318,133800,270222350,11080,11080,11080,11080,0
20250318,133700,270222350,11080,11080,11080,11080,1
20250318,133600,270211270,11080,11080,11080,11080,5
20250318,133500,270155870,11090,11090,11090,11090,0
20250318,133400,270155870,11090,11090,11090,11090,0
20250318,133300,270155870,11090,11090,11090,11090,0
20250318,133200,270155870,11090,11090,11090,11090,0
20250318,133100,270155870,11090,11090,11090,11090,0
20250318,133000,270155870,11090,11080,11090,11080,9
20250318,132900,270056140,11090,11090,11090,11090,64
20250318,132800,269346380,11100,11090,11100,11090,3
20250318,132700,269313090,11100,11100,11100,11100,0
20250318,132600,269313090,11100,11100,11100,11100,0
20250318,132500,269313090,11100,11090,11100,11090,51
20250318,132400,268747490,11100,11100,11100,11100,1
20250318,132300,268736390,11110,11090,11110,11090,3
20250318,132200,268703090,11080,11080,11080,11080,50
20250318,132100,268149090,11080,11100,11100,11080,68
20250318,132000,267395050,11110,11110,11110,11110,0
20250318,131900,267395050,11110,11110,11110,11110,0
20250318,131800,267395050,11110,11110,11110,11110,10
20250318,131700,267283950,11110,11110,11110,11110,5
20250318,131600,267228400,11110,11110,11110,11110,0
20250318,131500,267228400,11110,11110,11110,11110,1
20250318,131400,267217290,11100,11100,11100,11100,0
20250318,131300,267217290,11100,11090,11100,11090,163
20250318,131200,265409590,11110,11110,11110,11110,0
20250318,131100,265409590,11110,11110,11110,11110,0
20250318,131000,265409590,11110,11110,11110,11110,1
20250318,130900,265398480,11100,11100,11100,11100,4
20250318,130800,265354080,11110,11110,11110,11110,0
20250318,130700,265354080,11110,11110,11110,11110,0
20250318,130600,265354080,11110,11110,11110,11110,37
20250318,130500,264943010,11110,11110,11110,11110,0
20250318,130400,264943010,11110,11100,11110,11100,2
20250318,130300,264920800,11100,11090,11100,11080,5
20250318,130200,264865370,11110,11110,11110,11110,0
20250318,130100,264865370,11110,11110,11110,11110,0
20250318,130000,264865370,11110,11110,11110,11110,0
20250318,125900,264865370,11110,11110,11110,11110,0
20250318,125800,264865370,11110,11110,11110,11110,0
20250318,125700,264865370,11110,11080,11110,11080,2
20250318,125600,264843180,11080,11080,11080,11080,1
20250318,125500,264832100,11080,11070,11110,11070,4
20250318,125400,264787760,11060,11070,11070,11040,155
20250318,125300,263076450,11050,11050,11050,11050,3
20250318,125200,263043300,11050,11050,11050,11050,264
20250318,125100,260126100,11090,11080,11090,11080,9
20250318,125000,260026370,11080,11080,11080,11080,0
20250318,124900,260026370,11080,11080,11080,11080,0
20250318,124800,260026370,11080,11080,11080,11080,0
20250318,124700,260026370,11080,11080,11080,11080,0
20250318,124600,260026370,11080,11080,11080,11080,0
20250318,124500,260026370,11080,11080,11080,11080,0
20250318,124400,260026370,11080,11080,11080,11080,34
20250318,124300,259649650,11060,11070,11070,11060,11
20250318,124200,259527980,11050,11050,11050,11050,0
20250318,124100,259527980,11050,11050,11050,11050,0
20250318,124000,259527980,11050,11050,11050,11050,0
20250318,123900,259527980,11050,11050,11050,11050,0
20250318,123800,259527980,11050,11050,11050,11050,0
20250318,123700,259527980,11050,11050,11050,11050,0
20250318,123600,259527980,11050,11050,11050,11050,300
20250318,123500,256212980,11050,11050,11050,11050,0
20250318,123400,256212980,11050,11060,11060,11050,60
20250318,123300,255549480,11060,11060,11060,11060,0
20250318,123200,255549480,11060,11060,11060,11060,1
20250318,123100,255538420,11080,11080,11080,11080,0
20250318,123000,255538420,11080,11080,11080,11080,0
20250318,122900,255538420,11080,11080,11080,11080,0
20250318,122800,255538420,11080,11080,11080,11080,0
20250318,122700,255538420,11080,11060,11080,11060,101
20250318,122600,254421340,11070,11070,11070,11070,3
20250318,122500,254388130,11070,11060,11080,11060,31
20250318,122400,254044810,11060,11060,11060,11060,5
20250318,122300,253989510,11060,11060,11060,11060,0
20250318,122200,253989510,11060,11090,11090,11060,123
20250318,122100,252626260,11100,11100,11100,11100,0
20250318,122000,252626260,11100,11100,11100,11100,10
20250318,121900,252515260,11160,11160,11160,11160,0
20250318,121800,252515260,11160,11110,11160,11110,2
20250318,121700,252492990,11090,11090,11090,11090,0
20250318,121600,252492990,11090,11090,11090,11090,2
20250318,121500,252470810,11150,11150,11150,11150,0
20250318,121400,252470810,11150,11150,11150,11150,0
20250318,121300,252470810,11150,11150,11150,11150,0
20250318,121200,252470810,11150,11150,11150,11150,0
20250318,121100,252470810,11150,11110,11150,11110,2
20250318,121000,252448550,11160,11160,11160,11160,0
20250318,120900,252448550,11160,11160,11160,11160,0
20250318,120800,252448550,11160,11160,11160,11160,0
20250318,120700,252448550,11160,11160,11160,11160,0
20250318,120600,252448550,11160,11160,11160,11160,0
20250318,120500,252448550,11160,11160,11160,11160,0
20250318,120400,252448550,11160,11160,11160,11160,0
20250318,120300,252448550,11160,11170,11170,11160,115
20250318,120200,251165100,11190,11190,11190,11190,0
20250318,120100,251165100,11190,11190,11190,11190,1
20250318,120000,251153910,11160,11110,11190,11110,5356
20250318,115900,191442360,11100,11100,11100,11100,0
20250318,115800,191442360,11100,11110,11110,11100,12
20250318,115700,191309060,11110,11110,11110,11110,0
20250318,115600,191309060,11110,11110,11110,11110,0
20250318,115500,191309060,11110,11110,11110,11110,16
20250318,115400,191131300,11110,11110,11110,11110,0
20250318,115300,191131300,11110,11110,11110,11110,0
20250318,115200,191131300,11110,11110,11110,11110,0
20250318,115100,191131300,11110,11110,11110,11110,209
20250318,115000,188809310,11110,11110,11110,11110,0
20250318,114900,188809310,11110,11110,11110,11110,0
20250318,114800,188809310,11110,11110,11110,11110,0
20250318,114700,188809310,11110,11110,11110,11110,0
20250318,114600,188809310,11110,11110,11110,11110,0
20250318,114500,188809310,11110,11110,11110,11110,1
20250318,114400,188798200,11100,11100,11100,11100,0
20250318,114300,188798200,11100,11100,11100,11100,87
20250318,114200,187832500,11100,11100,11100,11100,0
20250318,114100,187832500,11100,11100,11100,11100,0
20250318,114000,187832500,11100,11100,11100,11100,0
20250318,113900,187832500,11100,11100,11100,11100,0
20250318,113800,187832500,11100,11100,11100,11100,0
20250318,113700,187832500,11100,11100,11100,11100,0
20250318,113600,187832500,11100,11100,11100,11100,14
20250318,113500,187677100,11110,11110,11110,11110,0
20250318,113400,187677100,11110,11110,11110,11110,0
20250318,113300,187677100,11110,11110,11110,11110,1
20250318,113200,187665990,11110,11080,11110,11050,198
20250318,113100,185473300,11100,11070,11100,11070,79
20250318,113000,184597970,11060,11060,11060,11060,0
20250318,112900,184597970,11060,11060,11060,11060,0
20250318,112800,184597970,11060,11060,11060,11060,2
20250318,112700,184575850,11060,11030,11060,11030,501
20250318,112600,179049790,11050,11050,11050,11050,0
20250318,112500,179049790,11050,11080,11080,11040,14
20250318,112400,178894780,11010,11060,11060,11010,497
20250318,112300,173412840,11100,11100,11100,11100,0
20250318,112200,173412840,11100,11100,11100,11100,0
20250318,112100,173412840,11100,11090,11100,11090,2
20250318,112000,173390650,11100,11100,11100,11100,0
20250318,111900,173390650,11100,11100,11100,11100,0
20250318,111800,173390650,11100,11100,11100,11100,0
20250318,111700,173390650,11100,11070,11100,11070,463
20250318,111600,168252300,11070,11070,11070,11070,0
20250318,111500,168252300,11070,11070,11070,11070,104
20250318,111400,167101020,11080,11080,11080,11080,0
20250318,111300,167101020,11080,11080,11080,11080,54
20250318,111200,166502700,11110,11110,11110,11110,0
20250318,111100,166502700,11110,11110,11110,11110,0
20250318,111000,166502700,11110,11080,11110,11080,201
20250318,110900,164275590,11080,11080,11080,11080,1
20250318,110800,164264510,11130,11130,11130,11130,0
20250318,110700,164264510,11130,11130,11130,11130,0
20250318,110600,164264510,11130,11130,11130,11130,0
20250318,110500,164264510,11130,11110,11130,11110,21
20250318,110400,164031180,11110,11130,11130,11110,12
20250318,110300,163897700,11110,11100,11130,11100,3
20250318,110200,163864360,11130,11100,11130,11100,24
20250318,110100,163597340,11120,11100,11120,11100,2
20250318,110000,163575120,11120,11100,11130,11100,4
20250318,105900,163530670,11130,11130,11130,11130,0
20250318,105800,163530670,11130,11080,11130,11080,901
20250318,105700,153526960,11080,11080,11080,11070,73
20250318,105600,152718830,11080,11080,11080,11070,94
20250318,105500,151677320,11080,11075,11080,11075,426
20250318,105400,146958010,11075,11075,11075,11075,46
20250318,105300,146448560,11080,11090,11090,11080,1141
20250318,105200,133797690,11070,11060,11070,11060,725
20250318,105100,125774190,11060,11060,11060,11060,0
20250318,105000,125774190,11060,11060,11060,11060,0
20250318,104900,125774190,11060,11060,11060,11060,0
20250318,104800,125774190,11060,11060,11060,11060,0
20250318,104700,125774190,11060,11060,11060,11060,0
20250318,104600,125774190,11060,11060,11060,11060,0
20250318,104500,125774190,11060,11060,11060,11060,300
20250318,104400,122456190,11060,11060,11060,11060,0
20250318,104300,122456190,11060,11060,11060,11060,2
20250318,104200,122434070,11060,11060,11060,11060,100
20250318,104100,121328070,11090,11090,11090,11090,0
20250318,104000,121328070,11090,11090,11090,11090,0
20250318,103900,121328070,11090,11090,11090,11090,0
20250318,103800,121328070,11090,11090,11090,11090,0
20250318,103700,121328070,11090,11060,11090,11060,107
20250318,103600,120141560,11040,11070,11100,11040,273
20250318,103500,117127440,11040,11040,11040,11040,0
20250318,103400,117127440,11040,11070,11100,11040,500
20250318,103300,111582800,11070,11070,11070,11070,12
20250318,103200,111449960,11090,11090,11090,11090,0
20250318,103100,111449960,11090,11090,11090,11090,0
20250318,103000,111449960,11090,11090,11090,11090,0
20250318,102900,111449960,11090,11090,11090,11090,19
20250318,102800,111239250,11090,11090,11090,11090,5
20250318,102700,111183800,11100,11100,11100,11100,0
20250318,102600,111183800,11100,11100,11100,11100,0
20250318,102500,111183800,11100,11100,11100,11100,0
20250318,102400,111183800,11100,11100,11100,11100,0
20250318,102300,111183800,11100,11100,11100,11100,0
20250318,102200,111183800,11100,11100,11100,11100,0
20250318,102100,111183800,11100,11100,11100,11100,0
20250318,102000,111183800,11100,11100,11100,11100,0
20250318,101900,111183800,11100,11100,11100,11100,0
20250318,101800,111183800,11100,11100,11100,11100,0
20250318,101700,111183800,11100,11090,11100,11060,35
20250318,101600,110795680,11100,11060,11100,11060,36
20250318,101500,110396420,11070,11070,11070,11070,0
20250318,101400,110396420,11070,11060,11070,11060,2
20250318,101300,110374290,11030,11050,11070,11030,45
20250318,101200,109877790,11050,11070,11090,11030,204
20250318,101100,107626540,11050,11070,11080,11050,4
20250318,101000,107582260,11080,11070,11090,11070,18
20250318,100900,107382670,11090,11090,11090,11090,0
20250318,100800,107382670,11090,11040,11090,11040,355
20250318,100700,103456360,11040,11040,11040,11040,0
20250318,100600,103456360,11040,11040,11040,11040,0
20250318,100500,103456360,11040,11040,11040,11040,4
20250318,100400,103412200,11040,11040,11040,11040,5
20250318,100300,103357000,11030,11030,11030,11030,200
20250318,100200,101151000,11060,11060,11060,11060,10
20250318,100100,101040400,11030,11080,11080,11030,112
20250318,100000,99801680,11080,11080,11080,11080,1
20250318,095900,99790600,11100,11100,11100,11100,0
20250318,095800,99790600,11100,11100,11100,11100,0
20250318,095700,99790600,11100,11100,11100,11100,0
20250318,095600,99790600,11100,11100,11100,11100,0
20250318,095500,99790600,11100,11100,11100,11100,0
20250318,095400,99790600,11100,11090,11100,11090,11
20250318,095300,99668510,11100,11100,11100,11100,0
20250318,095200,99668510,11100,11100,11100,11100,0
20250318,095100,99668510,11100,11100,11100,11100,1
20250318,095000,99657410,11070,11070,11070,11070,1
20250318,094900,99646340,11100,11100,11100,11060,156
20250318,094800,97916610,11120,11120,11120,11120,0
20250318,094700,97916610,11120,11100,11120,11100,2
20250318,094600,97894390,11100,11100,11100,11100,6
20250318,094500,97827790,11100,11100,11100,11100,0
20250318,094400,97827790,11100,11100,11100,11100,25
20250318,094300,97550290,11120,11120,11120,11120,0
20250318,094200,97550290,11120,11130,11130,11120,81
20250318,094100,96649440,11130,11130,11130,11130,0
20250318,094000,96649440,11130,11130,11130,11130,0
20250318,093900,96649440,11130,11130,11130,11130,0
20250318,093800,96649440,11130,11130,11130,11130,0
20250318,093700,96649440,11130,11130,11130,11130,24
20250318,093600,96382320,11140,11140,11140,11140,0
20250318,093500,96382320,11140,11140,11140,11140,1
20250318,093400,96371180,11170,11150,11170,11130,102
20250318,093300,95233800,11140,11170,11170,11140,368
20250318,093200,91132720,11170,11160,11170,11160,53
20250318,093100,90541230,11170,11170,11170,11170,1
20250318,093000,90530060,11160,11170,11180,11160,44
20250318,092900,90038270,11180,11160,11180,11160,337
20250318,092800,86272800,11170,11160,11170,11160,193
20250318,092700,84118910,11140,11150,11150,11140,12
20250318,092600,83985220,11160,11120,11160,11120,343
20250318,092500,80170360,11130,11110,11130,11110,207
20250318,092400,77870510,11150,11150,11150,11110,1308
20250318,092300,63287190,11110,11150,11150,11110,27
20250318,092200,62986640,11160,11150,11160,11100,32
20250318,092100,62630650,11100,11150,11160,11090,160
20250318,092000,60855960,11170,11110,11170,11110,32
20250318,091900,60499120,11170,11050,11170,11050,820
20250318,091800,51372980,11040,11090,11090,11040,188
20250318,091700,49294020,11050,11110,11130,11050,56
20250318,091600,48674020,11090,11100,11200,11090,309
20250318,091500,45235060,11160,11100,11190,11100,621
20250318,091400,38328470,11100,11100,11100,11100,100
20250318,091300,37218470,11100,11060,11100,11060,104
20250318,091200,36068150,11100,11060,11100,11060,40
20250318,091100,35625370,11080,11060,11080,11050,21
20250318,091000,35392940,11080,11070,11100,11060,81
20250318,090900,34495790,11100,11060,11110,11060,573
20250318,090800,28138920,11070,11070,11110,11060,135
20250318,090700,26643520,11070,11050,11080,11050,18
20250318,090600,26444230,11070,11090,11090,11040,125
20250318,090500,25062300,11060,11050,11110,11050,40
20250318,090400,24619820,11120,11120,11120,11120,131
20250318,090300,23163100,11060,11050,11140,11010,820
20250318,090200,14122160,11220,11100,11240,11040,346
20250318,090100,10278790,11110,11050,11120,11000,350
20250318,090000,6400640,11050,10930,11050,10930,585