KissMeData/044340/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193000,171466770,6050,6050,6050,6050,214
20250305,192900,171466770,6050,6050,6050,6050,0
20250305,192800,171466770,6050,6050,6050,6050,0
20250305,192700,171466770,6050,6050,6050,6050,0
20250305,192600,171466770,6050,6050,6050,6050,0
20250305,192500,171466770,6050,6050,6050,6050,0
20250305,192400,171466770,6050,6050,6050,6050,0
20250305,192300,171466770,6050,6050,6050,6050,0
20250305,192200,171466770,6050,6050,6050,6050,0
20250305,192100,171466770,6050,6050,6050,6050,0
20250305,192000,171466770,6050,6050,6050,6050,0
20250305,191900,171466770,6050,6050,6050,6050,0
20250305,191800,171466770,6050,6050,6050,6050,0
20250305,191700,171466770,6050,6050,6050,6050,0
20250305,191600,171466770,6050,6050,6050,6050,0
20250305,191500,171466770,6050,6050,6050,6050,0
20250305,191400,171466770,6050,6050,6050,6050,0
20250305,191300,171466770,6050,6050,6050,6050,0
20250305,191200,171466770,6050,6050,6050,6050,0
20250305,191100,171466770,6050,6050,6050,6050,0
20250305,191000,171466770,6050,6050,6050,6050,0
20250305,190900,171466770,6050,6050,6050,6050,0
20250305,190800,171466770,6050,6050,6050,6050,0
20250305,190700,171466770,6050,6050,6050,6050,0
20250305,190600,171466770,6050,6050,6050,6050,0
20250305,190500,171466770,6050,6050,6050,6050,0
20250305,190400,171466770,6050,6050,6050,6050,0
20250305,190300,171466770,6050,6050,6050,6050,0
20250305,190200,171466770,6050,6050,6050,6050,0
20250305,190100,171466770,6050,6050,6050,6050,0
20250305,190000,171466770,6050,6050,6050,6050,214
20250305,185900,171466770,6050,6050,6050,6050,0
20250305,185800,171466770,6050,6050,6050,6050,0
20250305,185700,171466770,6050,6050,6050,6050,0
20250305,185600,171466770,6050,6050,6050,6050,0
20250305,185500,171466770,6050,6050,6050,6050,0
20250305,185400,171466770,6050,6050,6050,6050,0
20250305,185300,171466770,6050,6050,6050,6050,0
20250305,185200,171466770,6050,6050,6050,6050,0
20250305,185100,171466770,6050,6050,6050,6050,0
20250305,185000,171466770,6050,6050,6050,6050,0
20250305,184900,171466770,6050,6050,6050,6050,0
20250305,184800,171466770,6050,6050,6050,6050,0
20250305,184700,171466770,6050,6050,6050,6050,0
20250305,184600,171466770,6050,6050,6050,6050,0
20250305,184500,171466770,6050,6050,6050,6050,0
20250305,184400,171466770,6050,6050,6050,6050,0
20250305,184300,171466770,6050,6050,6050,6050,0
20250305,184200,171466770,6050,6050,6050,6050,0
20250305,184100,171466770,6050,6050,6050,6050,0
20250305,184000,171466770,6050,6050,6050,6050,0
20250305,183900,171466770,6050,6050,6050,6050,0
20250305,183800,171466770,6050,6050,6050,6050,0
20250305,183700,171466770,6050,6050,6050,6050,0
20250305,183600,171466770,6050,6050,6050,6050,0
20250305,183500,171466770,6050,6050,6050,6050,0
20250305,183400,171466770,6050,6050,6050,6050,0
20250305,183300,171466770,6050,6050,6050,6050,0
20250305,183200,171466770,6050,6050,6050,6050,0
20250305,183100,171466770,6050,6050,6050,6050,0
20250305,183000,171466770,6050,6050,6050,6050,214
20250305,182900,171466770,6050,6050,6050,6050,0
20250305,182800,171466770,6050,6050,6050,6050,0
20250305,182700,171466770,6050,6050,6050,6050,0
20250305,182600,171466770,6050,6050,6050,6050,0
20250305,182500,171466770,6050,6050,6050,6050,0
20250305,182400,171466770,6050,6050,6050,6050,0
20250305,182300,171466770,6050,6050,6050,6050,0
20250305,182200,171466770,6050,6050,6050,6050,0
20250305,182100,171466770,6050,6050,6050,6050,0
20250305,182000,171466770,6050,6050,6050,6050,0
20250305,181900,171466770,6050,6050,6050,6050,0
20250305,181800,171466770,6050,6050,6050,6050,0
20250305,181700,171466770,6050,6050,6050,6050,0
20250305,181600,171466770,6050,6050,6050,6050,0
20250305,181500,171466770,6050,6050,6050,6050,0
20250305,181400,171466770,6050,6050,6050,6050,0
20250305,181300,171466770,6050,6050,6050,6050,0
20250305,181200,171466770,6050,6050,6050,6050,0
20250305,181100,171466770,6050,6050,6050,6050,0
20250305,181000,171466770,6050,6050,6050,6050,0
20250305,180900,171466770,6050,6050,6050,6050,0
20250305,180800,171466770,6050,6050,6050,6050,0
20250305,180700,171466770,6050,6050,6050,6050,0
20250305,180600,171466770,6050,6050,6050,6050,0
20250305,180500,171466770,6050,6050,6050,6050,0
20250305,180400,171466770,6050,6050,6050,6050,0
20250305,180300,171466770,6050,6050,6050,6050,0
20250305,180200,171466770,6050,6050,6050,6050,0
20250305,180100,171466770,6050,6050,6050,6050,0
20250305,180000,171466770,6050,6050,6050,6050,214
20250305,175900,171466770,6050,6050,6050,6050,0
20250305,175800,171466770,6050,6050,6050,6050,0
20250305,175700,171466770,6050,6050,6050,6050,0
20250305,175600,171466770,6050,6050,6050,6050,0
20250305,175500,171466770,6050,6050,6050,6050,0
20250305,175400,171466770,6050,6050,6050,6050,0
20250305,175300,171466770,6050,6050,6050,6050,0
20250305,175200,171466770,6050,6050,6050,6050,0
20250305,175100,171466770,6050,6050,6050,6050,0
20250305,175000,171466770,6050,6050,6050,6050,0
20250305,174900,171466770,6050,6050,6050,6050,0
20250305,174800,171466770,6050,6050,6050,6050,0
20250305,174700,171466770,6050,6050,6050,6050,0
20250305,174600,171466770,6050,6050,6050,6050,0
20250305,174500,171466770,6050,6050,6050,6050,0
20250305,174400,171466770,6050,6050,6050,6050,0
20250305,174300,171466770,6050,6050,6050,6050,0
20250305,174200,171466770,6050,6050,6050,6050,0
20250305,174100,171466770,6050,6050,6050,6050,0
20250305,174000,171466770,6050,6050,6050,6050,0
20250305,173900,171466770,6050,6050,6050,6050,0
20250305,173800,171466770,6050,6050,6050,6050,0
20250305,173700,171466770,6050,6050,6050,6050,0
20250305,173600,171466770,6050,6050,6050,6050,0
20250305,173500,171466770,6050,6050,6050,6050,0
20250305,173400,171466770,6050,6050,6050,6050,0
20250305,173300,171466770,6050,6050,6050,6050,0
20250305,173200,171466770,6050,6050,6050,6050,0
20250305,173100,171466770,6050,6050,6050,6050,0
20250305,173000,171466770,6050,6050,6050,6050,214
20250305,172900,171466770,6050,6050,6050,6050,0
20250305,172800,171466770,6050,6050,6050,6050,0
20250305,172700,171466770,6050,6050,6050,6050,0
20250305,172600,171466770,6050,6050,6050,6050,0
20250305,172500,171466770,6050,6050,6050,6050,0
20250305,172400,171466770,6050,6050,6050,6050,0
20250305,172300,171466770,6050,6050,6050,6050,0
20250305,172200,171466770,6050,6050,6050,6050,0
20250305,172100,171466770,6050,6050,6050,6050,0
20250305,172000,171466770,6050,6050,6050,6050,0
20250305,171900,171466770,6050,6050,6050,6050,0
20250305,171800,171466770,6050,6050,6050,6050,0
20250305,171700,171466770,6050,6050,6050,6050,0
20250305,171600,171466770,6050,6050,6050,6050,0
20250305,171500,171466770,6050,6050,6050,6050,0
20250305,171400,171466770,6050,6050,6050,6050,0
20250305,171300,171466770,6050,6050,6050,6050,0
20250305,171200,171466770,6050,6050,6050,6050,0
20250305,171100,171466770,6050,6050,6050,6050,0
20250305,171000,171466770,6050,6050,6050,6050,0
20250305,170900,171466770,6050,6050,6050,6050,0
20250305,170800,171466770,6050,6050,6050,6050,0
20250305,170700,171466770,6050,6050,6050,6050,0
20250305,170600,171466770,6050,6050,6050,6050,0
20250305,170500,171466770,6050,6050,6050,6050,0
20250305,170400,171466770,6050,6050,6050,6050,0
20250305,170300,171466770,6050,6050,6050,6050,0
20250305,170200,171466770,6050,6050,6050,6050,0
20250305,170100,171466770,6050,6050,6050,6050,0
20250305,170000,171466770,6050,6050,6050,6050,214
20250305,165900,171466770,6050,6050,6050,6050,0
20250305,165800,171466770,6050,6050,6050,6050,0
20250305,165700,171466770,6050,6050,6050,6050,0
20250305,165600,171466770,6050,6050,6050,6050,0
20250305,165500,171466770,6050,6050,6050,6050,0
20250305,165400,171466770,6050,6050,6050,6050,0
20250305,165300,171466770,6050,6050,6050,6050,0
20250305,165200,171466770,6050,6050,6050,6050,0
20250305,165100,171466770,6050,6050,6050,6050,0
20250305,165000,171466770,6050,6050,6050,6050,0
20250305,164900,171466770,6050,6050,6050,6050,0
20250305,164800,171466770,6050,6050,6050,6050,0
20250305,164700,171466770,6050,6050,6050,6050,0
20250305,164600,171466770,6050,6050,6050,6050,0
20250305,164500,171466770,6050,6050,6050,6050,0
20250305,164400,171466770,6050,6050,6050,6050,0
20250305,164300,171466770,6050,6050,6050,6050,0
20250305,164200,171466770,6050,6050,6050,6050,0
20250305,164100,171466770,6050,6050,6050,6050,0
20250305,164000,171466770,6050,6050,6050,6050,0
20250305,163900,171466770,6050,6050,6050,6050,0
20250305,163800,171466770,6050,6050,6050,6050,0
20250305,163700,171466770,6050,6050,6050,6050,0
20250305,163600,171466770,6050,6050,6050,6050,0
20250305,163500,171466770,6050,6050,6050,6050,0
20250305,163400,171466770,6050,6050,6050,6050,0
20250305,163300,171466770,6050,6050,6050,6050,0
20250305,163200,171466770,6050,6050,6050,6050,0
20250305,163100,171466770,6050,6050,6050,6050,0
20250305,163000,171466770,6050,6050,6050,6050,214
20250305,162900,171466770,6050,6050,6050,6050,0
20250305,162800,171466770,6050,6050,6050,6050,0
20250305,162700,171466770,6050,6050,6050,6050,0
20250305,162600,171466770,6050,6050,6050,6050,0
20250305,162500,171466770,6050,6050,6050,6050,0
20250305,162400,171466770,6050,6050,6050,6050,0
20250305,162300,171466770,6050,6050,6050,6050,0
20250305,162200,171466770,6050,6050,6050,6050,0
20250305,162100,171466770,6050,6050,6050,6050,0
20250305,162000,171466770,6050,6050,6050,6050,0
20250305,161900,171466770,6050,6050,6050,6050,0
20250305,161800,171466770,6050,6050,6050,6050,0
20250305,161700,171466770,6050,6050,6050,6050,0
20250305,161600,171466770,6050,6050,6050,6050,0
20250305,161500,171466770,6050,6050,6050,6050,0
20250305,161400,171466770,6050,6050,6050,6050,0
20250305,161300,171466770,6050,6050,6050,6050,0
20250305,161200,171466770,6050,6050,6050,6050,0
20250305,161100,171466770,6050,6050,6050,6050,0
20250305,161000,171466770,6050,6050,6050,6050,0
20250305,160900,171466770,6050,6050,6050,6050,0
20250305,160800,171466770,6050,6050,6050,6050,0
20250305,160700,171466770,6050,6050,6050,6050,0
20250305,160600,171466770,6050,6050,6050,6050,0
20250305,160500,171466770,6050,6050,6050,6050,0
20250305,160400,171466770,6050,6050,6050,6050,0
20250305,160300,171466770,6050,6050,6050,6050,0
20250305,160200,171466770,6050,6050,6050,6050,0
20250305,160100,171466770,6050,6050,6050,6050,0
20250305,160000,171466770,6050,6050,6050,6050,214
20250305,155900,171466770,6050,6050,6050,6050,0
20250305,155800,171466770,6050,6050,6050,6050,0
20250305,155700,171466770,6050,6050,6050,6050,0
20250305,155600,171466770,6050,6050,6050,6050,0
20250305,155500,171466770,6050,6050,6050,6050,0
20250305,155400,171466770,6050,6050,6050,6050,0
20250305,155300,171466770,6050,6050,6050,6050,0
20250305,155200,171466770,6050,6050,6050,6050,0
20250305,155100,171466770,6050,6050,6050,6050,0
20250305,155000,171466770,6050,6050,6050,6050,0
20250305,154900,171466770,6050,6050,6050,6050,0
20250305,154800,171466770,6050,6050,6050,6050,0
20250305,154700,171466770,6050,6050,6050,6050,0
20250305,154600,171466770,6050,6050,6050,6050,0
20250305,154500,171466770,6050,6050,6050,6050,0
20250305,154400,171466770,6050,6050,6050,6050,0
20250305,154300,171466770,6050,6050,6050,6050,0
20250305,154200,171466770,6050,6050,6050,6050,0
20250305,154100,171466770,6050,6050,6050,6050,0
20250305,154000,171466770,6050,6050,6050,6050,0
20250305,153900,171466770,6050,6050,6050,6050,0
20250305,153800,171466770,6050,6050,6050,6050,0
20250305,153700,171466770,6050,6050,6050,6050,0
20250305,153600,171466770,6050,6050,6050,6050,0
20250305,153500,171466770,6050,6050,6050,6050,0
20250305,153400,171466770,6050,6050,6050,6050,0
20250305,153300,171466770,6050,6050,6050,6050,0
20250305,153200,171466770,6050,6050,6050,6050,0
20250305,153100,171466770,6050,6050,6050,6050,0
20250305,153000,171466770,6050,6050,6050,6050,428
20250305,152900,170172070,6050,6050,6050,6050,0
20250305,152800,170172070,6050,6050,6050,6050,0
20250305,152700,170172070,6050,6050,6050,6050,0
20250305,152600,170172070,6050,6050,6050,6050,0
20250305,152500,170172070,6050,6050,6050,6050,0
20250305,152400,170172070,6050,6050,6050,6050,0
20250305,152300,170172070,6050,6050,6050,6050,0
20250305,152200,170172070,6050,6050,6050,6050,0
20250305,152100,170172070,6050,6050,6050,6050,0
20250305,152000,170172070,6050,6050,6050,6050,0
20250305,151900,170172070,6050,6010,6050,6010,340
20250305,151800,168122030,6010,6010,6010,6010,5
20250305,151700,168091980,6010,6010,6010,6010,5
20250305,151600,168061930,6020,6020,6020,6020,19
20250305,151500,167947550,6020,6030,6030,5990,51
20250305,151400,167641310,5990,6020,6030,5990,1229
20250305,151300,160267680,6040,6040,6040,6040,0
20250305,151200,160267680,6040,6030,6040,6030,179
20250305,151100,159186630,6010,6010,6010,6010,0
20250305,151000,159186630,6010,6010,6010,6010,0
20250305,150900,159186630,6010,6010,6010,6010,33
20250305,150800,158988300,6030,6030,6030,6030,0
20250305,150700,158988300,6030,6030,6030,6030,59
20250305,150600,158632530,6010,6010,6010,6010,0
20250305,150500,158632530,6010,6010,6010,6010,0
20250305,150400,158632530,6010,6010,6010,6010,0
20250305,150300,158632530,6010,6010,6010,6010,0
20250305,150200,158632530,6010,6030,6030,6010,11
20250305,150100,158566220,6030,6030,6030,6030,0
20250305,150000,158566220,6030,6030,6030,6030,0
20250305,145900,158566220,6030,6020,6030,6010,360
20250305,145800,156400320,6030,6020,6030,6020,7
20250305,145700,156358160,6020,6020,6030,6020,122
20250305,145600,155623710,6030,6030,6030,6030,0
20250305,145500,155623710,6030,6020,6030,6020,7
20250305,145400,155581550,6010,6010,6010,6010,0
20250305,145300,155581550,6010,6020,6020,6010,225
20250305,145200,154229250,6020,6020,6020,6020,0
20250305,145100,154229250,6020,6020,6020,6020,12
20250305,145000,154157010,6020,6010,6030,6010,760
20250305,144900,149588650,6000,6000,6000,6000,0
20250305,144800,149588650,6000,6000,6000,6000,2
20250305,144700,149576650,6000,6000,6000,6000,0
20250305,144600,149576650,6000,6000,6000,6000,0
20250305,144500,149576650,6000,6000,6000,6000,0
20250305,144400,149576650,6000,6000,6000,6000,0
20250305,144300,149576650,6000,6000,6000,6000,0
20250305,144200,149576650,6000,6000,6000,6000,0
20250305,144100,149576650,6000,6000,6000,6000,0
20250305,144000,149576650,6000,6000,6000,6000,0
20250305,143900,149576650,6000,6000,6000,6000,0
20250305,143800,149576650,6000,6000,6000,6000,7
20250305,143700,149534650,6000,6000,6000,6000,0
20250305,143600,149534650,6000,6000,6000,6000,187
20250305,143500,148412650,6010,6010,6010,6010,0
20250305,143400,148412650,6010,6010,6010,6010,5
20250305,143300,148382600,6010,6010,6010,6010,0
20250305,143200,148382600,6010,6010,6010,6010,15
20250305,143100,148292450,6010,6010,6010,6010,0
20250305,143000,148292450,6010,6010,6010,6010,0
20250305,142900,148292450,6010,6010,6010,6010,10
20250305,142800,148232350,6010,6010,6010,6010,0
20250305,142700,148232350,6010,6010,6010,6010,5
20250305,142600,148202300,6010,6010,6010,6010,0
20250305,142500,148202300,6010,6010,6010,6010,0
20250305,142400,148202300,6010,6010,6010,6010,0
20250305,142300,148202300,6010,6010,6010,6010,0
20250305,142200,148202300,6010,6010,6010,6010,0
20250305,142100,148202300,6010,6010,6010,6010,104
20250305,142000,147577260,6000,6000,6000,6000,0
20250305,141900,147577260,6000,6000,6000,6000,0
20250305,141800,147577260,6000,6000,6000,6000,0
20250305,141700,147577260,6000,6000,6000,6000,26
20250305,141600,147421260,6000,6000,6000,6000,16
20250305,141500,147325260,6000,6000,6000,6000,0
20250305,141400,147325260,6000,6000,6000,6000,0
20250305,141300,147325260,6000,6000,6000,6000,0
20250305,141200,147325260,6000,6010,6010,6000,285
20250305,141100,145615210,6010,6010,6010,6010,0
20250305,141000,145615210,6010,6010,6010,6010,5
20250305,140900,145585160,6000,6000,6000,6000,0
20250305,140800,145585160,6000,6020,6020,6000,340
20250305,140700,143545140,6030,6030,6030,6030,0
20250305,140600,143545140,6030,6010,6030,6000,14
20250305,140500,143460960,6030,6030,6030,6030,0
20250305,140400,143460960,6030,6030,6030,6030,5
20250305,140300,143430810,6030,6030,6030,6030,0
20250305,140200,143430810,6030,6020,6030,6010,905
20250305,140100,137991650,6020,6020,6020,6020,0
20250305,140000,137991650,6020,6020,6020,6020,1
20250305,135900,137985630,6020,6020,6020,6020,0
20250305,135800,137985630,6020,6020,6020,6020,220
20250305,135700,136661230,6020,6020,6020,6020,9
20250305,135600,136607050,6020,6020,6020,6020,0
20250305,135500,136607050,6020,6020,6020,6020,0
20250305,135400,136607050,6020,6030,6040,6020,15
20250305,135300,136516660,6030,6030,6030,6020,102
20250305,135200,135901670,6030,6030,6030,6030,0
20250305,135100,135901670,6030,6030,6030,6030,1
20250305,135000,135895640,6020,6020,6020,6020,36
20250305,134900,135678920,6010,6010,6010,6010,0
20250305,134800,135678920,6010,6010,6010,6010,0
20250305,134700,135678920,6010,6010,6010,6010,432
20250305,134600,133082600,6000,6000,6000,6000,0
20250305,134500,133082600,6000,6000,6000,6000,0
20250305,134400,133082600,6000,6000,6000,6000,236
20250305,134300,131666600,6000,6000,6000,6000,52
20250305,134200,131354600,5980,5980,5980,5980,0
20250305,134100,131354600,5980,5980,5980,5980,0
20250305,134000,131354600,5980,5980,5980,5980,0
20250305,133900,131354600,5980,5980,5980,5980,0
20250305,133800,131354600,5980,5980,5980,5980,0
20250305,133700,131354600,5980,5980,5980,5980,0
20250305,133600,131354600,5980,5980,5980,5980,0
20250305,133500,131354600,5980,5980,5980,5980,0
20250305,133400,131354600,5980,5980,5980,5980,0
20250305,133300,131354600,5980,5980,5980,5980,7
20250305,133200,131312740,5990,5990,5990,5990,0
20250305,133100,131312740,5990,5990,5990,5990,0
20250305,133000,131312740,5990,5990,5990,5990,0
20250305,132900,131312740,5990,5990,5990,5990,0
20250305,132800,131312740,5990,5990,5990,5990,0
20250305,132700,131312740,5990,5990,5990,5990,0
20250305,132600,131312740,5990,5990,5990,5990,1
20250305,132500,131306750,6020,6020,6020,6020,0
20250305,132400,131306750,6020,6010,6020,6010,500
20250305,132300,128297080,6010,6010,6010,6010,0
20250305,132200,128297080,6010,6010,6010,6010,0
20250305,132100,128297080,6010,6010,6010,6010,0
20250305,132000,128297080,6010,6010,6010,6010,0
20250305,131900,128297080,6010,6020,6020,6010,143
20250305,131800,127437260,6020,6020,6020,6020,11
20250305,131700,127371040,6030,6030,6030,6030,5
20250305,131600,127340890,6020,6020,6020,6020,0
20250305,131500,127340890,6020,6020,6030,6020,413
20250305,131400,124853970,6010,6000,6010,6000,520
20250305,131300,121733280,5990,5990,5990,5990,0
20250305,131200,121733280,5990,5990,5990,5990,129
20250305,131100,120960570,5970,5970,5970,5970,218
20250305,131000,119659110,5980,5980,5980,5980,0
20250305,130900,119659110,5980,5980,5980,5980,1
20250305,130800,119653130,5980,5980,5980,5980,0
20250305,130700,119653130,5980,5980,5980,5970,223
20250305,130600,118321490,5970,5970,5970,5970,0
20250305,130500,118321490,5970,5970,5970,5970,0
20250305,130400,118321490,5970,5970,5970,5970,29
20250305,130300,118148360,5970,5980,5990,5970,111
20250305,130200,117485550,5980,5940,5990,5940,953
20250305,130100,111791250,5910,5930,5930,5910,45
20250305,130000,111525260,5940,5940,5940,5940,0
20250305,125900,111525260,5940,5940,5940,5940,4
20250305,125800,111501500,5950,5950,5950,5950,0
20250305,125700,111501500,5950,5950,5950,5950,0
20250305,125600,111501500,5950,5950,5950,5950,0
20250305,125500,111501500,5950,5950,5950,5950,87
20250305,125400,110983850,5910,5920,5920,5910,500
20250305,125300,108025050,5950,5930,5950,5925,174
20250305,125200,106993200,5950,5950,5950,5950,0
20250305,125100,106993200,5950,5920,5950,5920,2
20250305,125000,106981330,5920,5920,5920,5920,3
20250305,124900,106963570,5920,5920,5920,5920,0
20250305,124800,106963570,5920,5920,5920,5920,0
20250305,124700,106963570,5920,5920,5940,5920,1752
20250305,124600,96591130,5920,5940,5940,5920,393
20250305,124500,94262920,5940,5940,5940,5940,0
20250305,124400,94262920,5940,5940,5940,5940,0
20250305,124300,94262920,5940,5940,5940,5940,0
20250305,124200,94262920,5940,5940,5940,5940,45
20250305,124100,93995620,5940,5950,5950,5940,45
20250305,124000,93728300,5960,5970,5970,5960,6
20250305,123900,93692490,5970,5970,5970,5970,0
20250305,123800,93692490,5970,5970,5970,5970,0
20250305,123700,93692490,5970,5970,5970,5970,32
20250305,123600,93501450,5970,5970,5970,5970,0
20250305,123500,93501450,5970,5970,5970,5970,0
20250305,123400,93501450,5970,5970,5970,5970,0
20250305,123300,93501450,5970,5970,5970,5970,0
20250305,123200,93501450,5970,5970,5970,5970,15
20250305,123100,93411900,5970,5970,5970,5970,0
20250305,123000,93411900,5970,5970,5970,5970,0
20250305,122900,93411900,5970,5970,5970,5970,0
20250305,122800,93411900,5970,5970,5970,5970,0
20250305,122700,93411900,5970,5970,5970,5970,0
20250305,122600,93411900,5970,5970,5970,5970,1
20250305,122500,93405930,5950,5950,5950,5950,0
20250305,122400,93405930,5950,6000,6000,5950,207
20250305,122300,92174140,6000,5910,6000,5910,721
20250305,122200,87883290,5940,5940,5940,5940,0
20250305,122100,87883290,5940,5940,5940,5940,0
20250305,122000,87883290,5940,5940,5940,5940,0
20250305,121900,87883290,5940,5940,5940,5940,0
20250305,121800,87883290,5940,5930,5940,5930,37
20250305,121700,87663850,5910,5910,5910,5910,0
20250305,121600,87663850,5910,5910,5910,5910,1799
20250305,121500,77031760,5930,5930,5930,5930,0
20250305,121400,77031760,5930,5930,5930,5930,0
20250305,121300,77031760,5930,5930,5930,5930,0
20250305,121200,77031760,5930,5930,5930,5930,119
20250305,121100,76326090,5930,5930,5930,5930,0
20250305,121000,76326090,5930,5930,5930,5930,107
20250305,120900,75691580,5940,5930,5940,5930,54
20250305,120800,75371160,5930,5910,5930,5910,410
20250305,120700,72940060,5910,5910,5910,5910,20
20250305,120600,72821860,5910,5910,5910,5910,0
20250305,120500,72821860,5910,5910,5910,5910,25
20250305,120400,72674110,5930,5930,5930,5930,0
20250305,120300,72674110,5930,5930,5930,5930,1
20250305,120200,72668180,5910,5910,5910,5910,0
20250305,120100,72668180,5910,5920,5920,5910,267
20250305,120000,71090200,5920,5920,5920,5920,2
20250305,115900,71078360,5920,5920,5920,5920,0
20250305,115800,71078360,5920,5925,5925,5910,668
20250305,115700,67124170,5920,5930,5930,5920,13
20250305,115600,67047180,5930,5930,5930,5930,176
20250305,115500,66003500,5950,5950,5950,5950,2
20250305,115400,65991600,5950,5950,5950,5940,6
20250305,115300,65955940,5950,5950,5950,5950,21
20250305,115200,65830990,5940,5940,5940,5940,0
20250305,115100,65830990,5940,5980,5980,5940,135
20250305,115000,65028980,5980,5980,5980,5980,0
20250305,114900,65028980,5980,5980,5980,5980,0
20250305,114800,65028980,5980,5980,5980,5980,2
20250305,114700,65017020,5980,5980,5980,5980,0
20250305,114600,65017020,5980,5980,5980,5980,0
20250305,114500,65017020,5980,5980,5980,5980,35
20250305,114400,64807720,5980,5980,5980,5980,0
20250305,114300,64807720,5980,5980,5980,5980,0
20250305,114200,64807720,5980,5980,5980,5980,10
20250305,114100,64747920,5950,5950,5950,5950,0
20250305,114000,64747920,5950,5950,5950,5950,352
20250305,113900,62653520,5990,5990,5990,5990,0
20250305,113800,62653520,5990,5990,5990,5990,0
20250305,113700,62653520,5990,5990,5990,5990,0
20250305,113600,62653520,5990,5990,5990,5990,0
20250305,113500,62653520,5990,5990,5990,5990,0
20250305,113400,62653520,5990,5990,5990,5990,0
20250305,113300,62653520,5990,5990,5990,5990,0
20250305,113200,62653520,5990,5990,5990,5990,0
20250305,113100,62653520,5990,5990,5990,5990,0
20250305,113000,62653520,5990,5990,5990,5990,1
20250305,112900,62647530,5950,5950,5950,5950,0
20250305,112800,62647530,5950,5960,5960,5950,166
20250305,112700,61659470,5990,5990,5990,5990,2
20250305,112600,61647490,5990,5990,5990,5990,1
20250305,112500,61641500,5960,5960,5960,5960,0
20250305,112400,61641500,5960,5960,5960,5960,0
20250305,112300,61641500,5960,5980,5980,5950,646
20250305,112200,57791380,5980,5980,5980,5980,3
20250305,112100,57773440,5980,5980,5980,5980,0
20250305,112000,57773440,5980,5980,5980,5980,3
20250305,111900,57755500,5980,5980,5980,5980,0
20250305,111800,57755500,5980,6000,6000,5980,4
20250305,111700,57731550,6000,6000,6000,6000,0
20250305,111600,57731550,6000,6000,6000,6000,1
20250305,111500,57725550,5970,5970,5970,5970,0
20250305,111400,57725550,5970,5970,5970,5970,0
20250305,111300,57725550,5970,5970,5970,5970,0
20250305,111200,57725550,5970,6000,6000,5970,181
20250305,111100,56644950,5970,5970,5970,5970,0
20250305,111000,56644950,5970,5970,5970,5970,9
20250305,110900,56591220,6000,6000,6000,6000,9
20250305,110800,56537220,6000,5980,6000,5980,180
20250305,110700,55457840,5980,5980,5980,5980,0
20250305,110600,55457840,5980,5980,5980,5980,0
20250305,110500,55457840,5980,5980,5980,5980,0
20250305,110400,55457840,5980,5980,5980,5980,0
20250305,110300,55457840,5980,5980,5980,5980,0
20250305,110200,55457840,5980,5980,5980,5980,0
20250305,110100,55457840,5980,5980,5980,5980,9
20250305,110000,55404020,5990,5990,5990,5990,0
20250305,105900,55404020,5990,5990,5990,5990,0
20250305,105800,55404020,5990,5990,5990,5990,0
20250305,105700,55404020,5990,5990,5990,5990,0
20250305,105600,55404020,5990,5990,5990,5990,0
20250305,105500,55404020,5990,5990,5990,5990,0
20250305,105400,55404020,5990,5990,5990,5990,0
20250305,105300,55404020,5990,5990,5990,5990,21
20250305,105200,55278230,5990,5990,5990,5990,0
20250305,105100,55278230,5990,5990,5990,5990,0
20250305,105000,55278230,5990,5990,5990,5990,0
20250305,104900,55278230,5990,5990,5990,5990,1
20250305,104800,55272240,6000,6000,6000,6000,2
20250305,104700,55260240,6010,6010,6010,6010,0
20250305,104600,55260240,6010,5950,6010,5950,149
20250305,104500,54367690,5970,5970,5970,5970,0
20250305,104400,54367690,5970,5970,5970,5970,17
20250305,104300,54266200,5970,5970,5970,5970,0
20250305,104200,54266200,5970,5970,5970,5970,0
20250305,104100,54266200,5970,5970,5970,5970,1
20250305,104000,54260230,5950,5950,5950,5950,133
20250305,103900,53468880,5970,5970,5970,5970,2
20250305,103800,53456940,5970,5970,5970,5970,10
20250305,103700,53397240,5970,5960,5970,5960,361
20250305,103600,51245470,5965,5960,5965,5960,3
20250305,103500,51227585,5965,5965,5965,5965,0
20250305,103400,51227585,5965,5965,5965,5965,0
20250305,103300,51227585,5965,5965,5965,5965,0
20250305,103200,51227585,5965,5965,5965,5965,16
20250305,103100,51132145,5980,5980,5980,5980,0
20250305,103000,51132145,5980,5985,5985,5980,43
20250305,102900,50874980,5985,5985,5985,5985,0
20250305,102800,50874980,5985,5985,5985,5985,0
20250305,102700,50874980,5985,5985,5985,5985,0
20250305,102600,50874980,5985,5985,5985,5985,0
20250305,102500,50874980,5985,5985,5985,5985,0
20250305,102400,50874980,5985,5985,5985,5985,0
20250305,102300,50874980,5985,5985,5985,5985,0
20250305,102200,50874980,5985,5990,5990,5985,27
20250305,102100,50713300,6000,6000,6000,6000,1
20250305,102000,50707300,5980,5980,5980,5980,0
20250305,101900,50707300,5980,5980,5980,5980,0
20250305,101800,50707300,5980,5980,5980,5980,0
20250305,101700,50707300,5980,5980,5980,5980,49
20250305,101600,50414280,5995,5995,5995,5995,1
20250305,101500,50408285,5980,5980,5980,5980,1
20250305,101400,50402305,5980,5980,5980,5980,0
20250305,101300,50402305,5980,6000,6010,5980,186
20250305,101200,49289015,6000,6000,6000,6000,3
20250305,101100,49271015,6000,5980,6000,5980,1240
20250305,101000,41843035,5980,5980,5980,5980,1
20250305,100900,41837055,5960,5960,5960,5960,0
20250305,100800,41837055,5960,5960,5960,5960,263
20250305,100700,40269575,5990,5960,5990,5960,3
20250305,100600,40251665,5960,5980,5980,5960,115
20250305,100500,39565765,5980,5980,5980,5980,0
20250305,100400,39565765,5980,5980,5980,5980,28
20250305,100300,39398325,5990,5990,5990,5990,0
20250305,100200,39398325,5990,5990,5990,5990,0
20250305,100100,39398325,5990,5990,5990,5990,0
20250305,100000,39398325,5990,5990,5990,5990,30
20250305,095900,39218625,6000,5990,6000,5990,301
20250305,095800,37413825,5990,5990,5990,5990,54
20250305,095700,37090365,6000,6000,6000,6000,11
20250305,095600,37024365,5990,5990,5990,5990,1
20250305,095500,37018375,6000,6000,6000,6000,25
20250305,095400,36868375,6000,6000,6000,6000,2
20250305,095300,36856375,5990,6000,6000,5990,23
20250305,095200,36718405,5980,5980,5980,5980,16
20250305,095100,36622725,6000,6000,6000,6000,0
20250305,095000,36622725,6000,6000,6000,6000,1
20250305,094900,36616725,6020,6020,6020,6020,0
20250305,094800,36616725,6020,5990,6020,5990,500
20250305,094700,33613785,5990,5990,5990,5990,0
20250305,094600,33613785,5990,5990,5990,5980,30
20250305,094500,33434185,5990,5990,5990,5980,13
20250305,094400,33356415,5990,5970,5990,5970,25
20250305,094300,33206905,5980,5960,5980,5960,16
20250305,094200,33111365,5970,5980,5980,5970,112
20250305,094100,32441615,6000,5985,6000,5985,6
20250305,094000,32405630,5970,5970,5970,5960,19
20250305,093900,32292220,5970,5970,5970,5970,2
20250305,093800,32280280,5970,5970,5970,5970,0
20250305,093700,32280280,5970,5970,5970,5970,0
20250305,093600,32280280,5970,5980,5980,5970,268
20250305,093500,30678140,5980,5980,5980,5980,500
20250305,093400,27688140,5980,5980,5980,5980,136
20250305,093300,26874860,5980,5990,5990,5980,30
20250305,093200,26695170,5990,6010,6010,5990,129
20250305,093100,25921230,6020,6020,6020,6020,10
20250305,093000,25861030,6020,6020,6020,6020,51
20250305,092900,25554010,6010,6020,6020,6010,859
20250305,092800,20391020,6020,6000,6020,6000,303
20250305,092700,18567280,6010,6000,6010,5990,23
20250305,092600,18429420,6000,5980,6000,5980,440
20250305,092500,15792520,5980,5980,5980,5980,0
20250305,092400,15792520,5980,5980,5980,5980,9
20250305,092300,15738700,5970,5970,5970,5970,90
20250305,092200,15201400,5970,5970,5970,5970,0
20250305,092100,15201400,5970,5980,5980,5970,116
20250305,092000,14508860,5970,5970,5970,5970,10
20250305,091900,14449160,5980,5970,5980,5970,22
20250305,091800,14317810,5970,5970,5970,5970,2
20250305,091700,14305870,5980,5980,5990,5980,291
20250305,091600,12565680,5990,5980,5990,5980,70
20250305,091500,12146390,5970,5980,5980,5970,590
20250305,091400,8623580,5970,5950,5970,5950,541
20250305,091300,5393850,5930,5930,5930,5930,1
20250305,091200,5387920,5930,5930,5930,5930,5
20250305,091100,5358270,5970,5960,5970,5960,150
20250305,091000,4462990,5970,5950,5970,5950,9
20250305,090900,4409360,5950,5950,5950,5950,0
20250305,090800,4409360,5950,5950,5950,5950,0
20250305,090700,4409360,5950,5970,5970,5950,243
20250305,090600,2962180,5970,5970,5980,5970,62
20250305,090500,2591880,5970,5950,5970,5950,101
20250305,090400,1990650,5960,5960,5960,5960,30
20250305,090300,1811850,5960,5930,5960,5930,283
20250305,090200,130240,5920,5920,5920,5920,0
20250305,090100,130240,5920,5920,5920,5920,2
20250305,090000,118400,5920,5920,5920,5920,19