KissMeData/044340/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,193000,1156601690,6510,6510,6510,6510,3437
20250312,192900,1156601690,6510,6510,6510,6510,0
20250312,192800,1156601690,6510,6510,6510,6510,0
20250312,192700,1156601690,6510,6510,6510,6510,0
20250312,192600,1156601690,6510,6510,6510,6510,0
20250312,192500,1156601690,6510,6510,6510,6510,0
20250312,192400,1156601690,6510,6510,6510,6510,0
20250312,192300,1156601690,6510,6510,6510,6510,0
20250312,192200,1156601690,6510,6510,6510,6510,0
20250312,192100,1156601690,6510,6510,6510,6510,0
20250312,192000,1156601690,6510,6510,6510,6510,0
20250312,191900,1156601690,6510,6510,6510,6510,0
20250312,191800,1156601690,6510,6510,6510,6510,0
20250312,191700,1156601690,6510,6510,6510,6510,0
20250312,191600,1156601690,6510,6510,6510,6510,0
20250312,191500,1156601690,6510,6510,6510,6510,0
20250312,191400,1156601690,6510,6510,6510,6510,0
20250312,191300,1156601690,6510,6510,6510,6510,0
20250312,191200,1156601690,6510,6510,6510,6510,0
20250312,191100,1156601690,6510,6510,6510,6510,0
20250312,191000,1156601690,6510,6510,6510,6510,0
20250312,190900,1156601690,6510,6510,6510,6510,0
20250312,190800,1156601690,6510,6510,6510,6510,0
20250312,190700,1156601690,6510,6510,6510,6510,0
20250312,190600,1156601690,6510,6510,6510,6510,0
20250312,190500,1156601690,6510,6510,6510,6510,0
20250312,190400,1156601690,6510,6510,6510,6510,0
20250312,190300,1156601690,6510,6510,6510,6510,0
20250312,190200,1156601690,6510,6510,6510,6510,0
20250312,190100,1156601690,6510,6510,6510,6510,0
20250312,190000,1156601690,6510,6510,6510,6510,3437
20250312,185900,1156601690,6510,6510,6510,6510,0
20250312,185800,1156601690,6510,6510,6510,6510,0
20250312,185700,1156601690,6510,6510,6510,6510,0
20250312,185600,1156601690,6510,6510,6510,6510,0
20250312,185500,1156601690,6510,6510,6510,6510,0
20250312,185400,1156601690,6510,6510,6510,6510,0
20250312,185300,1156601690,6510,6510,6510,6510,0
20250312,185200,1156601690,6510,6510,6510,6510,0
20250312,185100,1156601690,6510,6510,6510,6510,0
20250312,185000,1156601690,6510,6510,6510,6510,0
20250312,184900,1156601690,6510,6510,6510,6510,0
20250312,184800,1156601690,6510,6510,6510,6510,0
20250312,184700,1156601690,6510,6510,6510,6510,0
20250312,184600,1156601690,6510,6510,6510,6510,0
20250312,184500,1156601690,6510,6510,6510,6510,0
20250312,184400,1156601690,6510,6510,6510,6510,0
20250312,184300,1156601690,6510,6510,6510,6510,0
20250312,184200,1156601690,6510,6510,6510,6510,0
20250312,184100,1156601690,6510,6510,6510,6510,0
20250312,184000,1156601690,6510,6510,6510,6510,0
20250312,183900,1156601690,6510,6510,6510,6510,0
20250312,183800,1156601690,6510,6510,6510,6510,0
20250312,183700,1156601690,6510,6510,6510,6510,0
20250312,183600,1156601690,6510,6510,6510,6510,0
20250312,183500,1156601690,6510,6510,6510,6510,0
20250312,183400,1156601690,6510,6510,6510,6510,0
20250312,183300,1156601690,6510,6510,6510,6510,0
20250312,183200,1156601690,6510,6510,6510,6510,0
20250312,183100,1156601690,6510,6510,6510,6510,0
20250312,183000,1156601690,6510,6510,6510,6510,3437
20250312,182900,1156601690,6510,6510,6510,6510,0
20250312,182800,1156601690,6510,6510,6510,6510,0
20250312,182700,1156601690,6510,6510,6510,6510,0
20250312,182600,1156601690,6510,6510,6510,6510,0
20250312,182500,1156601690,6510,6510,6510,6510,0
20250312,182400,1156601690,6510,6510,6510,6510,0
20250312,182300,1156601690,6510,6510,6510,6510,0
20250312,182200,1156601690,6510,6510,6510,6510,0
20250312,182100,1156601690,6510,6510,6510,6510,0
20250312,182000,1156601690,6510,6510,6510,6510,0
20250312,181900,1156601690,6510,6510,6510,6510,0
20250312,181800,1156601690,6510,6510,6510,6510,0
20250312,181700,1156601690,6510,6510,6510,6510,0
20250312,181600,1156601690,6510,6510,6510,6510,0
20250312,181500,1156601690,6510,6510,6510,6510,0
20250312,181400,1156601690,6510,6510,6510,6510,0
20250312,181300,1156601690,6510,6510,6510,6510,0
20250312,181200,1156601690,6510,6510,6510,6510,0
20250312,181100,1156601690,6510,6510,6510,6510,0
20250312,181000,1156601690,6510,6510,6510,6510,0
20250312,180900,1156601690,6510,6510,6510,6510,0
20250312,180800,1156601690,6510,6510,6510,6510,0
20250312,180700,1156601690,6510,6510,6510,6510,0
20250312,180600,1156601690,6510,6510,6510,6510,0
20250312,180500,1156601690,6510,6510,6510,6510,0
20250312,180400,1156601690,6510,6510,6510,6510,0
20250312,180300,1156601690,6510,6510,6510,6510,0
20250312,180200,1156601690,6510,6510,6510,6510,0
20250312,180100,1156601690,6510,6510,6510,6510,0
20250312,180000,1156601690,6510,6510,6510,6510,3437
20250312,175900,1156601690,6510,6510,6510,6510,0
20250312,175800,1156601690,6510,6510,6510,6510,0
20250312,175700,1156601690,6510,6510,6510,6510,0
20250312,175600,1156601690,6510,6510,6510,6510,0
20250312,175500,1156601690,6510,6510,6510,6510,0
20250312,175400,1156601690,6510,6510,6510,6510,0
20250312,175300,1156601690,6510,6510,6510,6510,0
20250312,175200,1156601690,6510,6510,6510,6510,0
20250312,175100,1156601690,6510,6510,6510,6510,0
20250312,175000,1156601690,6510,6510,6510,6510,0
20250312,174900,1156601690,6510,6510,6510,6510,0
20250312,174800,1156601690,6510,6510,6510,6510,0
20250312,174700,1156601690,6510,6510,6510,6510,0
20250312,174600,1156601690,6510,6510,6510,6510,0
20250312,174500,1156601690,6510,6510,6510,6510,0
20250312,174400,1156601690,6510,6510,6510,6510,0
20250312,174300,1156601690,6510,6510,6510,6510,0
20250312,174200,1156601690,6510,6510,6510,6510,0
20250312,174100,1156601690,6510,6510,6510,6510,0
20250312,174000,1156601690,6510,6510,6510,6510,0
20250312,173900,1156601690,6510,6510,6510,6510,0
20250312,173800,1156601690,6510,6510,6510,6510,0
20250312,173700,1156601690,6510,6510,6510,6510,0
20250312,173600,1156601690,6510,6510,6510,6510,0
20250312,173500,1156601690,6510,6510,6510,6510,0
20250312,173400,1156601690,6510,6510,6510,6510,0
20250312,173300,1156601690,6510,6510,6510,6510,0
20250312,173200,1156601690,6510,6510,6510,6510,0
20250312,173100,1156601690,6510,6510,6510,6510,0
20250312,173000,1156601690,6510,6510,6510,6510,3437
20250312,172900,1156601690,6510,6510,6510,6510,0
20250312,172800,1156601690,6510,6510,6510,6510,0
20250312,172700,1156601690,6510,6510,6510,6510,0
20250312,172600,1156601690,6510,6510,6510,6510,0
20250312,172500,1156601690,6510,6510,6510,6510,0
20250312,172400,1156601690,6510,6510,6510,6510,0
20250312,172300,1156601690,6510,6510,6510,6510,0
20250312,172200,1156601690,6510,6510,6510,6510,0
20250312,172100,1156601690,6510,6510,6510,6510,0
20250312,172000,1156601690,6510,6510,6510,6510,0
20250312,171900,1156601690,6510,6510,6510,6510,0
20250312,171800,1156601690,6510,6510,6510,6510,0
20250312,171700,1156601690,6510,6510,6510,6510,0
20250312,171600,1156601690,6510,6510,6510,6510,0
20250312,171500,1156601690,6510,6510,6510,6510,0
20250312,171400,1156601690,6510,6510,6510,6510,0
20250312,171300,1156601690,6510,6510,6510,6510,0
20250312,171200,1156601690,6510,6510,6510,6510,0
20250312,171100,1156601690,6510,6510,6510,6510,0
20250312,171000,1156601690,6510,6510,6510,6510,0
20250312,170900,1156601690,6510,6510,6510,6510,0
20250312,170800,1156601690,6510,6510,6510,6510,0
20250312,170700,1156601690,6510,6510,6510,6510,0
20250312,170600,1156601690,6510,6510,6510,6510,0
20250312,170500,1156601690,6510,6510,6510,6510,0
20250312,170400,1156601690,6510,6510,6510,6510,0
20250312,170300,1156601690,6510,6510,6510,6510,0
20250312,170200,1156601690,6510,6510,6510,6510,0
20250312,170100,1156601690,6510,6510,6510,6510,0
20250312,170000,1156601690,6510,6510,6510,6510,3437
20250312,165900,1156601690,6510,6510,6510,6510,0
20250312,165800,1156601690,6510,6510,6510,6510,0
20250312,165700,1156601690,6510,6510,6510,6510,0
20250312,165600,1156601690,6510,6510,6510,6510,0
20250312,165500,1156601690,6510,6510,6510,6510,0
20250312,165400,1156601690,6510,6510,6510,6510,0
20250312,165300,1156601690,6510,6510,6510,6510,0
20250312,165200,1156601690,6510,6510,6510,6510,0
20250312,165100,1156601690,6510,6510,6510,6510,0
20250312,165000,1156601690,6510,6510,6510,6510,0
20250312,164900,1156601690,6510,6510,6510,6510,0
20250312,164800,1156601690,6510,6510,6510,6510,0
20250312,164700,1156601690,6510,6510,6510,6510,0
20250312,164600,1156601690,6510,6510,6510,6510,0
20250312,164500,1156601690,6510,6510,6510,6510,0
20250312,164400,1156601690,6510,6510,6510,6510,0
20250312,164300,1156601690,6510,6510,6510,6510,0
20250312,164200,1156601690,6510,6510,6510,6510,0
20250312,164100,1156601690,6510,6510,6510,6510,0
20250312,164000,1156601690,6510,6510,6510,6510,0
20250312,163900,1156601690,6510,6510,6510,6510,0
20250312,163800,1156601690,6510,6510,6510,6510,0
20250312,163700,1156601690,6510,6510,6510,6510,0
20250312,163600,1156601690,6510,6510,6510,6510,0
20250312,163500,1156601690,6510,6510,6510,6510,0
20250312,163400,1156601690,6510,6510,6510,6510,0
20250312,163300,1156601690,6510,6510,6510,6510,0
20250312,163200,1156601690,6510,6510,6510,6510,0
20250312,163100,1156601690,6510,6510,6510,6510,0
20250312,163000,1156601690,6510,6510,6510,6510,3437
20250312,162900,1156601690,6510,6510,6510,6510,0
20250312,162800,1156601690,6510,6510,6510,6510,0
20250312,162700,1156601690,6510,6510,6510,6510,0
20250312,162600,1156601690,6510,6510,6510,6510,0
20250312,162500,1156601690,6510,6510,6510,6510,0
20250312,162400,1156601690,6510,6510,6510,6510,0
20250312,162300,1156601690,6510,6510,6510,6510,0
20250312,162200,1156601690,6510,6510,6510,6510,0
20250312,162100,1156601690,6510,6510,6510,6510,0
20250312,162000,1156601690,6510,6510,6510,6510,0
20250312,161900,1156601690,6510,6510,6510,6510,0
20250312,161800,1156601690,6510,6510,6510,6510,0
20250312,161700,1156601690,6510,6510,6510,6510,0
20250312,161600,1156601690,6510,6510,6510,6510,0
20250312,161500,1156601690,6510,6510,6510,6510,0
20250312,161400,1156601690,6510,6510,6510,6510,0
20250312,161300,1156601690,6510,6510,6510,6510,0
20250312,161200,1156601690,6510,6510,6510,6510,0
20250312,161100,1156601690,6510,6510,6510,6510,0
20250312,161000,1156601690,6510,6510,6510,6510,0
20250312,160900,1156601690,6510,6510,6510,6510,0
20250312,160800,1156601690,6510,6510,6510,6510,0
20250312,160700,1156601690,6510,6510,6510,6510,0
20250312,160600,1156601690,6510,6510,6510,6510,0
20250312,160500,1156601690,6510,6510,6510,6510,0
20250312,160400,1156601690,6510,6510,6510,6510,0
20250312,160300,1156601690,6510,6510,6510,6510,0
20250312,160200,1156601690,6510,6510,6510,6510,0
20250312,160100,1156601690,6510,6510,6510,6510,0
20250312,160000,1156601690,6510,6510,6510,6510,3437
20250312,155900,1156601690,6510,6510,6510,6510,0
20250312,155800,1156601690,6510,6510,6510,6510,0
20250312,155700,1156601690,6510,6510,6510,6510,0
20250312,155600,1156601690,6510,6510,6510,6510,0
20250312,155500,1156601690,6510,6510,6510,6510,0
20250312,155400,1156601690,6510,6510,6510,6510,0
20250312,155300,1156601690,6510,6510,6510,6510,0
20250312,155200,1156601690,6510,6510,6510,6510,0
20250312,155100,1156601690,6510,6510,6510,6510,0
20250312,155000,1156601690,6510,6510,6510,6510,0
20250312,154900,1156601690,6510,6510,6510,6510,0
20250312,154800,1156601690,6510,6510,6510,6510,0
20250312,154700,1156601690,6510,6510,6510,6510,0
20250312,154600,1156601690,6510,6510,6510,6510,0
20250312,154500,1156601690,6510,6510,6510,6510,0
20250312,154400,1156601690,6510,6510,6510,6510,0
20250312,154300,1156601690,6510,6510,6510,6510,0
20250312,154200,1156601690,6510,6510,6510,6510,0
20250312,154100,1156601690,6510,6510,6510,6510,0
20250312,154000,1156601690,6510,6510,6510,6510,0
20250312,153900,1156601690,6510,6510,6510,6510,0
20250312,153800,1156601690,6510,6510,6510,6510,0
20250312,153700,1156601690,6510,6510,6510,6510,0
20250312,153600,1156601690,6510,6510,6510,6510,0
20250312,153500,1156601690,6510,6510,6510,6510,0
20250312,153400,1156601690,6510,6510,6510,6510,0
20250312,153300,1156601690,6510,6510,6510,6510,0
20250312,153200,1156601690,6510,6510,6510,6510,0
20250312,153100,1156601690,6510,6510,6510,6510,0
20250312,153000,1156601690,6510,6510,6510,6510,6874
20250312,152900,1134226820,6510,6510,6510,6510,0
20250312,152800,1134226820,6510,6510,6510,6510,0
20250312,152700,1134226820,6510,6510,6510,6510,0
20250312,152600,1134226820,6510,6510,6510,6510,0
20250312,152500,1134226820,6510,6510,6510,6510,0
20250312,152400,1134226820,6510,6510,6510,6510,0
20250312,152300,1134226820,6510,6510,6510,6510,0
20250312,152200,1134226820,6510,6510,6510,6510,0
20250312,152100,1134226820,6510,6510,6510,6510,0
20250312,152000,1134226820,6510,6510,6510,6510,0
20250312,151900,1134226820,6510,6490,6510,6480,1187
20250312,151800,1126522910,6480,6480,6490,6470,381
20250312,151700,1124053890,6480,6460,6480,6450,2788
20250312,151600,1106030620,6470,6460,6470,6440,62
20250312,151500,1105630240,6470,6430,6470,6420,344
20250312,151400,1103410860,6460,6460,6460,6420,1785
20250312,151300,1091918200,6460,6470,6470,6460,213
20250312,151200,1090540160,6470,6470,6470,6470,0
20250312,151100,1090540160,6470,6470,6470,6470,0
20250312,151000,1090540160,6470,6470,6480,6470,128
20250312,150900,1089711000,6470,6470,6470,6470,23
20250312,150800,1089562190,6490,6460,6490,6460,105
20250312,150700,1088880890,6460,6470,6470,6460,426
20250312,150600,1086126300,6470,6480,6480,6470,550
20250312,150500,1082564870,6480,6480,6480,6480,2
20250312,150400,1082551910,6490,6490,6490,6490,61
20250312,150300,1082156020,6490,6500,6500,6490,2695
20250312,150200,1064642860,6510,6510,6510,6510,0
20250312,150100,1064642860,6510,6520,6520,6500,99
20250312,150000,1063999330,6510,6510,6510,6510,550
20250312,145900,1060418830,6510,6510,6510,6510,20
20250312,145800,1060288630,6510,6500,6510,6500,54
20250312,145700,1059937400,6510,6510,6510,6510,0
20250312,145600,1059937400,6510,6510,6510,6510,4
20250312,145500,1059911360,6510,6510,6510,6510,38
20250312,145400,1059663980,6520,6520,6520,6520,0
20250312,145300,1059663980,6520,6520,6520,6520,10
20250312,145200,1059598780,6500,6500,6500,6500,0
20250312,145100,1059598780,6500,6500,6500,6500,30
20250312,145000,1059403780,6520,6520,6520,6500,2654
20250312,144900,1042120140,6525,6525,6525,6525,2
20250312,144800,1042107090,6525,6520,6525,6520,1003
20250312,144700,1035567515,6530,6530,6530,6530,2
20250312,144600,1035554455,6530,6530,6530,6530,212
20250312,144500,1034170095,6530,6540,6540,6530,11
20250312,144400,1034098255,6540,6540,6540,6540,5
20250312,144300,1034065555,6520,6520,6520,6520,79
20250312,144200,1033550475,6530,6540,6540,6530,171
20250312,144100,1032433345,6530,6530,6530,6530,1784
20250312,144000,1020783825,6540,6540,6540,6540,450
20250312,143900,1017840825,6540,6540,6540,6540,500
20250312,143800,1014570825,6540,6540,6540,6540,0
20250312,143700,1014570825,6540,6540,6540,6540,635
20250312,143600,1010417925,6540,6540,6540,6540,120
20250312,143500,1009633125,6530,6530,6530,6530,40
20250312,143400,1009371925,6530,6530,6530,6530,0
20250312,143300,1009371925,6530,6530,6530,6530,2
20250312,143200,1009358865,6530,6530,6530,6530,60
20250312,143100,1008967065,6530,6530,6530,6530,12
20250312,143000,1008888705,6530,6530,6530,6530,0
20250312,142900,1008888705,6530,6530,6530,6530,2
20250312,142800,1008875645,6520,6520,6520,6520,0
20250312,142700,1008875645,6520,6520,6520,6520,901
20250312,142600,1003001125,6530,6540,6540,6530,669
20250312,142500,998626215,6540,6540,6540,6540,154
20250312,142400,997619055,6550,6550,6550,6550,84
20250312,142300,997068855,6550,6550,6550,6550,11
20250312,142200,996996805,6550,6550,6550,6550,115
20250312,142100,996243555,6560,6560,6560,6560,3
20250312,142000,996223875,6560,6540,6560,6540,1184
20250312,141900,988468245,6550,6550,6550,6550,126
20250312,141800,987642945,6550,6550,6550,6550,435
20250312,141700,984793695,6540,6540,6540,6540,8
20250312,141600,984741375,6540,6530,6540,6530,325
20250312,141500,982615925,6540,6540,6540,6540,0
20250312,141400,982615925,6540,6520,6540,6520,833
20250312,141300,977172445,6520,6530,6530,6520,4
20250312,141200,977146335,6520,6520,6520,6520,0
20250312,141100,977146335,6520,6530,6530,6520,101
20250312,141000,976487805,6510,6520,6540,6510,110
20250312,140900,975769845,6510,6510,6510,6510,0
20250312,140800,975769845,6510,6510,6510,6510,150
20250312,140700,974793345,6510,6510,6510,6510,0
20250312,140600,974793345,6510,6510,6510,6510,62
20250312,140500,974389725,6510,6510,6510,6510,50
20250312,140400,974064225,6510,6510,6510,6510,0
20250312,140300,974064225,6510,6510,6510,6510,42
20250312,140200,973790805,6510,6510,6510,6510,50
20250312,140100,973465305,6520,6520,6520,6520,5
20250312,140000,973432705,6520,6520,6520,6520,0
20250312,135900,973432705,6520,6520,6520,6520,128
20250312,135800,972598145,6520,6520,6520,6520,50
20250312,135700,972272145,6520,6520,6520,6520,0
20250312,135600,972272145,6520,6520,6520,6520,100
20250312,135500,971620145,6540,6540,6540,6540,1
20250312,135400,971613605,6540,6540,6540,6540,0
20250312,135300,971613605,6540,6510,6540,6510,601
20250312,135200,967693905,6510,6510,6510,6510,0
20250312,135100,967693905,6510,6510,6510,6510,153
20250312,135000,966697875,6510,6510,6510,6510,30
20250312,134900,966502575,6510,6520,6520,6510,6
20250312,134800,966463465,6510,6510,6510,6510,4
20250312,134700,966437425,6510,6510,6510,6510,200
20250312,134600,965135425,6520,6520,6520,6520,0
20250312,134500,965135425,6520,6520,6520,6520,0
20250312,134400,965135425,6520,6530,6530,6520,256
20250312,134300,963465095,6540,6540,6540,6540,0
20250312,134200,963465095,6540,6540,6540,6540,0
20250312,134100,963465095,6540,6530,6540,6530,300
20250312,134000,961504385,6520,6520,6520,6520,100
20250312,133900,960852385,6520,6520,6520,6520,0
20250312,133800,960852385,6520,6520,6520,6520,50
20250312,133700,960526385,6530,6510,6530,6510,2
20250312,133600,960513345,6510,6520,6520,6510,631
20250312,133500,956403075,6530,6530,6530,6530,4
20250312,133400,956376955,6530,6530,6530,6530,188
20250312,133300,955149315,6530,6530,6530,6530,103
20250312,133200,954476725,6520,6520,6530,6520,1547
20250312,133100,944389195,6510,6510,6520,6510,580
20250312,133000,940613385,6520,6510,6520,6510,123
20250312,132900,939812425,6520,6520,6520,6520,0
20250312,132800,939812425,6520,6500,6520,6500,255
20250312,132700,938154375,6510,6510,6510,6510,6
20250312,132600,938115315,6520,6510,6520,6510,19
20250312,132500,937991505,6510,6540,6540,6510,293
20250312,132400,936083635,6540,6540,6540,6540,0
20250312,132300,936083635,6540,6540,6540,6540,0
20250312,132200,936083635,6540,6530,6540,6530,770
20250312,132100,931051735,6530,6530,6530,6530,84
20250312,132000,930503215,6530,6530,6530,6530,0
20250312,131900,930503215,6530,6530,6530,6530,45
20250312,131800,930209365,6500,6500,6500,6500,43
20250312,131700,929929865,6500,6500,6500,6500,0
20250312,131600,929929865,6500,6530,6530,6500,278
20250312,131500,928122505,6530,6500,6530,6500,878
20250312,131400,922397955,6500,6520,6540,6500,2627
20250312,131300,905307065,6520,6520,6520,6520,0
20250312,131200,905307065,6520,6530,6530,6520,773
20250312,131100,900264835,6530,6530,6530,6530,231
20250312,131000,898756405,6550,6530,6550,6530,174
20250312,130900,897619405,6530,6530,6530,6530,94
20250312,130800,897005585,6530,6530,6530,6530,0
20250312,130700,897005585,6530,6530,6530,6530,30
20250312,130600,896809685,6530,6540,6540,6530,108
20250312,130500,896103435,6540,6550,6550,6530,423
20250312,130400,893336935,6540,6530,6540,6530,305
20250312,130300,891342285,6540,6540,6540,6540,0
20250312,130200,891342285,6540,6540,6540,6540,200
20250312,130100,890034285,6540,6530,6540,6530,144
20250312,130000,889093085,6520,6520,6520,6520,102
20250312,125900,888428045,6530,6530,6530,6530,0
20250312,125800,888428045,6530,6530,6530,6530,10
20250312,125700,888362745,6530,6530,6530,6530,0
20250312,125600,888362745,6530,6530,6530,6530,0
20250312,125500,888362745,6530,6530,6530,6530,3
20250312,125400,888343155,6530,6520,6530,6520,220
20250312,125300,886906755,6520,6520,6520,6520,0
20250312,125200,886906755,6520,6520,6520,6520,174
20250312,125100,885772275,6510,6510,6510,6510,172
20250312,125000,884652555,6510,6510,6510,6510,0
20250312,124900,884652555,6510,6510,6510,6510,0
20250312,124800,884652555,6510,6510,6510,6510,63
20250312,124700,884242425,6520,6510,6520,6510,72
20250312,124600,883773585,6510,6510,6510,6510,100
20250312,124500,883122585,6520,6520,6520,6510,427
20250312,124400,880341265,6520,6520,6520,6520,1341
20250312,124300,871597945,6530,6530,6530,6530,4
20250312,124200,871571825,6530,6530,6530,6530,7
20250312,124100,871526115,6530,6530,6530,6530,199
20250312,124000,870226645,6540,6530,6540,6530,124
20250312,123900,869416075,6530,6530,6530,6530,0
20250312,123800,869416075,6530,6530,6530,6530,0
20250312,123700,869416075,6530,6530,6540,6530,220
20250312,123600,867978775,6530,6540,6540,6530,497
20250312,123500,864729165,6540,6540,6540,6540,0
20250312,123400,864729165,6540,6540,6540,6540,1
20250312,123300,864722625,6520,6520,6520,6520,0
20250312,123200,864722625,6520,6520,6520,6520,332
20250312,123100,862557985,6520,6520,6520,6520,14
20250312,123000,862466705,6540,6540,6540,6540,0
20250312,122900,862466705,6540,6540,6540,6540,0
20250312,122800,862466705,6540,6540,6540,6540,121
20250312,122700,861675365,6540,6540,6540,6540,111
20250312,122600,860949425,6540,6540,6540,6540,0
20250312,122500,860949425,6540,6530,6540,6530,30
20250312,122400,860753455,6520,6530,6530,6520,1337
20250312,122300,852022875,6540,6540,6540,6540,100
20250312,122200,851368875,6540,6540,6540,6540,105
20250312,122100,850682175,6550,6550,6550,6550,0
20250312,122000,850682175,6550,6550,6550,6550,0
20250312,121900,850682175,6550,6540,6550,6540,169
20250312,121800,849576805,6530,6530,6550,6530,1501
20250312,121700,839768625,6530,6540,6540,6530,8
20250312,121600,839716355,6530,6530,6530,6530,0
20250312,121500,839716355,6530,6540,6540,6530,210
20250312,121400,838344955,6540,6530,6540,6530,103
20250312,121300,837671355,6530,6530,6530,6530,5
20250312,121200,837638705,6530,6530,6530,6530,5
20250312,121100,837606055,6540,6540,6540,6540,1
20250312,121000,837599515,6530,6530,6530,6530,1111
20250312,120900,830344685,6540,6550,6550,6540,23
20250312,120800,830194065,6540,6540,6540,6540,860
20250312,120700,824569665,6550,6550,6550,6550,1
20250312,120600,824563115,6550,6550,6550,6550,43
20250312,120500,824281465,6550,6520,6550,6520,2497
20250312,120400,807967745,6520,6520,6520,6520,0
20250312,120300,807967745,6520,6520,6520,6520,73
20250312,120200,807491785,6510,6510,6510,6510,0
20250312,120100,807491785,6510,6510,6510,6510,0
20250312,120000,807491785,6510,6510,6510,6510,31
20250312,115900,807289975,6510,6510,6510,6510,5
20250312,115800,807257425,6510,6510,6510,6510,52
20250312,115700,806918905,6510,6510,6510,6510,250
20250312,115600,805291405,6510,6510,6510,6510,7
20250312,115500,805245835,6520,6510,6520,6510,200
20250312,115400,803942135,6520,6520,6520,6520,0
20250312,115300,803942135,6520,6510,6520,6510,51
20250312,115200,803609625,6510,6530,6530,6510,261
20250312,115100,801906515,6530,6530,6530,6530,0
20250312,115000,801906515,6530,6530,6530,6530,0
20250312,114900,801906515,6530,6530,6530,6530,39
20250312,114800,801651845,6530,6530,6530,6530,1
20250312,114700,801645315,6500,6500,6500,6500,0
20250312,114600,801645315,6500,6520,6520,6500,3338
20250312,114500,779917415,6530,6530,6530,6530,7
20250312,114400,779871705,6530,6520,6530,6520,3
20250312,114300,779852125,6530,6530,6530,6530,0
20250312,114200,779852125,6530,6520,6530,6510,160
20250312,114100,778808995,6530,6530,6530,6530,0
20250312,114000,778808995,6530,6530,6530,6530,0
20250312,113900,778808995,6530,6530,6530,6530,264
20250312,113800,777085075,6530,6530,6530,6530,11
20250312,113700,777013245,6530,6530,6530,6530,2
20250312,113600,777000185,6530,6530,6530,6530,0
20250312,113500,777000185,6530,6530,6530,6530,17
20250312,113400,776889175,6530,6530,6530,6530,7
20250312,113300,776843465,6530,6530,6530,6530,134
20250312,113200,775968445,6530,6530,6530,6530,1
20250312,113100,775961915,6530,6520,6530,6520,2010
20250312,113000,762843885,6520,6510,6520,6510,64
20250312,112900,762427085,6520,6520,6520,6520,3
20250312,112800,762407525,6520,6510,6520,6510,41
20250312,112700,762140305,6510,6510,6520,6510,23
20250312,112600,761990565,6510,6510,6520,6510,23
20250312,112500,761840825,6510,6515,6515,6510,500
20250312,112400,758583735,6515,6515,6515,6515,0
20250312,112300,758583735,6515,6520,6520,6515,6
20250312,112200,758544640,6520,6520,6520,6520,103
20250312,112100,757873080,6515,6515,6515,6515,100
20250312,112000,757221580,6520,6520,6520,6520,0
20250312,111900,757221580,6520,6520,6520,6520,2
20250312,111800,757208540,6515,6515,6515,6515,100
20250312,111700,756557040,6520,6515,6520,6515,111
20250312,111600,755833820,6520,6515,6520,6515,3
20250312,111500,755814265,6520,6520,6520,6520,0
20250312,111400,755814265,6520,6520,6520,6520,0
20250312,111300,755814265,6520,6520,6520,6520,0
20250312,111200,755814265,6520,6520,6520,6520,0
20250312,111100,755814265,6520,6515,6520,6515,201
20250312,111000,754504745,6510,6520,6520,6510,90
20250312,110900,753918345,6520,6520,6520,6520,1
20250312,110800,753911825,6510,6500,6510,6500,305
20250312,110700,751928325,6500,6500,6500,6500,0
20250312,110600,751928325,6500,6500,6500,6500,0
20250312,110500,751928325,6500,6500,6500,6500,0
20250312,110400,751928325,6500,6530,6530,6500,246
20250312,110300,750329265,6520,6520,6520,6520,1405
20250312,110200,741168665,6510,6510,6520,6510,431
20250312,110100,738362225,6510,6510,6510,6510,1
20250312,110000,738355715,6490,6490,6490,6490,0
20250312,105900,738355715,6490,6490,6490,6490,1
20250312,105800,738349225,6510,6500,6510,6500,439
20250312,105700,735495625,6500,6500,6500,6500,0
20250312,105600,735495625,6500,6500,6500,6500,603
20250312,105500,731576125,6510,6520,6520,6510,155
20250312,105400,730567065,6520,6520,6520,6520,0
20250312,105300,730567065,6520,6520,6520,6520,20
20250312,105200,730436665,6520,6520,6520,6520,11
20250312,105100,730364945,6520,6520,6520,6520,8
20250312,105000,730312785,6520,6510,6520,6510,449
20250312,104900,727389475,6510,6500,6510,6500,101
20250312,104800,726732935,6510,6510,6510,6510,0
20250312,104700,726732935,6510,6510,6510,6510,6
20250312,104600,726693875,6510,6510,6510,6510,1
20250312,104500,726687365,6510,6510,6510,6510,37
20250312,104400,726446495,6500,6520,6520,6500,72
20250312,104300,725977305,6520,6520,6520,6520,0
20250312,104200,725977305,6520,6510,6520,6510,3
20250312,104100,725957765,6500,6510,6520,6500,53
20250312,104000,725612255,6520,6520,6520,6520,30
20250312,103900,725416655,6500,6500,6500,6500,501
20250312,103800,722160155,6520,6520,6520,6520,0
20250312,103700,722160155,6520,6520,6520,6520,0
20250312,103600,722160155,6520,6520,6520,6520,10
20250312,103500,722094955,6530,6490,6530,6490,406
20250312,103400,719452695,6500,6500,6500,6500,30
20250312,103300,719257695,6500,6500,6500,6500,264
20250312,103200,717541695,6500,6530,6530,6500,1350
20250312,103100,708756025,6510,6530,6530,6510,68
20250312,103000,708313325,6520,6530,6540,6520,373
20250312,102900,705881255,6530,6530,6530,6530,2
20250312,102800,705868195,6530,6530,6530,6530,68
20250312,102700,705424155,6530,6530,6530,6530,82
20250312,102600,704888695,6530,6530,6530,6530,2675
20250312,102500,687420945,6530,6540,6540,6530,1001
20250312,102400,680884405,6530,6540,6540,6530,12
20250312,102300,680806005,6540,6540,6540,6540,100
20250312,102200,680152005,6540,6540,6550,6540,24
20250312,102100,679994865,6550,6530,6550,6510,2445
20250312,102000,664026285,6510,6530,6530,6510,16
20250312,101900,663922085,6530,6520,6530,6520,863
20250312,101800,658287695,6530,6530,6530,6530,0
20250312,101700,658287695,6530,6490,6530,6490,2637
20250312,101600,641106535,6480,6450,6480,6440,1680
20250312,101500,630261875,6450,6520,6520,6450,5346
20250312,101400,595740025,6520,6520,6520,6520,21
20250312,101300,595603105,6520,6510,6520,6510,168
20250312,101200,594507805,6520,6480,6520,6480,900
20250312,101100,588664935,6480,6480,6480,6480,751
20250312,101000,583798455,6480,6480,6480,6480,101
20250312,100900,583143975,6480,6480,6480,6480,0
20250312,100800,583143975,6480,6490,6490,6480,255
20250312,100700,581491565,6480,6480,6480,6480,15
20250312,100600,581394365,6500,6500,6500,6500,1
20250312,100500,581387865,6500,6490,6500,6480,1475
20250312,100400,571809695,6490,6490,6490,6490,0
20250312,100300,571809695,6490,6510,6510,6490,2173
20250312,100200,557680045,6520,6520,6520,6520,1
20250312,100100,557673525,6530,6530,6530,6530,1
20250312,100000,557666995,6530,6530,6530,6530,244
20250312,095900,556073675,6530,6530,6530,6530,101
20250312,095800,555414145,6530,6530,6530,6510,72
20250312,095700,554944385,6510,6510,6510,6510,53
20250312,095600,554599355,6530,6510,6530,6510,1895
20250312,095500,542244175,6500,6500,6500,6500,332
20250312,095400,540086175,6500,6510,6510,6500,15
20250312,095300,539988665,6510,6500,6520,6500,800
20250312,095200,534782155,6500,6520,6520,6500,160
20250312,095100,533742005,6500,6510,6520,6500,127
20250312,095000,532915775,6510,6530,6530,6510,271
20250312,094900,531149565,6530,6530,6530,6530,0
20250312,094800,531149565,6530,6525,6530,6525,16
20250312,094700,531045160,6525,6525,6530,6525,10
20250312,094600,530979905,6530,6520,6530,6520,249
20250312,094500,529354595,6530,6520,6530,6520,3
20250312,094400,529335015,6530,6515,6530,6515,363
20250312,094300,526965345,6515,6515,6515,6515,2
20250312,094200,526952315,6500,6500,6500,6500,130
20250312,094100,526107315,6500,6500,6500,6500,0
20250312,094000,526107315,6500,6515,6530,6500,802
20250312,093900,520887250,6515,6515,6515,6515,1
20250312,093800,520880735,6515,6500,6515,6500,59
20250312,093700,520497055,6490,6540,6540,6490,786
20250312,093600,515388685,6540,6540,6540,6540,4
20250312,093500,515362525,6550,6530,6550,6530,19
20250312,093400,515238415,6540,6500,6550,6500,4290
20250312,093300,487205195,6510,6510,6510,6500,54
20250312,093200,486854165,6510,6520,6520,6480,782
20250312,093100,481776965,6540,6510,6540,6470,7809
20250312,093000,430964055,6520,6530,6540,6520,2437
20250312,092900,415055115,6520,6520,6520,6520,0
20250312,092800,415055115,6520,6520,6520,6510,159
20250312,092700,414018445,6520,6500,6520,6490,172
20250312,092600,412900235,6480,6480,6480,6480,6
20250312,092500,412861355,6500,6480,6500,6480,1087
20250312,092400,405813285,6490,6490,6500,6490,76
20250312,092300,405319985,6500,6470,6500,6470,10
20250312,092200,405255015,6470,6500,6530,6460,3887
20250312,092100,380003315,6505,6530,6530,6500,533
20250312,092000,376532030,6510,6530,6530,6490,2063
20250312,091900,363104110,6520,6530,6530,6520,2236
20250312,091800,348505980,6530,6540,6540,6520,976
20250312,091700,342131190,6520,6510,6520,6510,203
20250312,091600,340809230,6510,6550,6550,6490,1078
20250312,091500,333795440,6550,6510,6550,6480,1333
20250312,091400,325100380,6480,6490,6520,6480,889
20250312,091300,319312990,6490,6500,6500,6470,247
20250312,091200,317710830,6480,6460,6480,6440,1825
20250312,091100,305922300,6480,6540,6540,6460,6946
20250312,091000,260734480,6530,6490,6550,6490,3969
20250312,090900,234863350,6490,6550,6560,6490,2279
20250312,090800,219992830,6560,6485,6590,6480,15493
20250312,090700,118753610,6480,6410,6480,6410,3622
20250312,090600,95400400,6410,6430,6430,6410,1213
20250312,090500,87621350,6430,6450,6450,6400,1675
20250312,090400,76830830,6420,6440,6450,6370,2622
20250312,090300,60013760,6420,6350,6430,6350,1710
20250312,090200,49071480,6350,6350,6350,6350,302
20250312,090100,47153780,6350,6360,6380,6350,1085
20250312,090000,40256970,6360,6400,6400,6350,6297