KissMeData/175140/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,203600,613952355,5470,5470,5470,5470,317
20250313,203500,613952355,5470,5470,5470,5470,0
20250313,203400,613952355,5470,5470,5470,5470,0
20250313,203300,613952355,5470,5470,5470,5470,0
20250313,203200,613952355,5470,5470,5470,5470,0
20250313,203100,613952355,5470,5470,5470,5470,0
20250313,203000,613952355,5470,5470,5470,5470,0
20250313,202900,613952355,5470,5470,5470,5470,0
20250313,202800,613952355,5470,5470,5470,5470,0
20250313,202700,613952355,5470,5470,5470,5470,0
20250313,202600,613952355,5470,5470,5470,5470,0
20250313,202500,613952355,5470,5470,5470,5470,0
20250313,202400,613952355,5470,5470,5470,5470,0
20250313,202300,613952355,5470,5470,5470,5470,0
20250313,202200,613952355,5470,5470,5470,5470,0
20250313,202100,613952355,5470,5470,5470,5470,0
20250313,202000,613952355,5470,5470,5470,5470,0
20250313,201900,613952355,5470,5470,5470,5470,0
20250313,201800,613952355,5470,5470,5470,5470,0
20250313,201700,613952355,5470,5470,5470,5470,0
20250313,201600,613952355,5470,5470,5470,5470,0
20250313,201500,613952355,5470,5470,5470,5470,0
20250313,201400,613952355,5470,5470,5470,5470,0
20250313,201300,613952355,5470,5470,5470,5470,0
20250313,201200,613952355,5470,5470,5470,5470,0
20250313,201100,613952355,5470,5470,5470,5470,0
20250313,201000,613952355,5470,5470,5470,5470,0
20250313,200900,613952355,5470,5470,5470,5470,0
20250313,200800,613952355,5470,5470,5470,5470,0
20250313,200700,613952355,5470,5470,5470,5470,0
20250313,200600,613952355,5470,5470,5470,5470,317
20250313,200500,613952355,5470,5470,5470,5470,0
20250313,200400,613952355,5470,5470,5470,5470,0
20250313,200300,613952355,5470,5470,5470,5470,0
20250313,200200,613952355,5470,5470,5470,5470,0
20250313,200100,613952355,5470,5470,5470,5470,0
20250313,200000,613952355,5470,5470,5470,5470,0
20250313,195900,613952355,5470,5470,5470,5470,0
20250313,195800,613952355,5470,5470,5470,5470,0
20250313,195700,613952355,5470,5470,5470,5470,0
20250313,195600,613952355,5470,5470,5470,5470,0
20250313,195500,613952355,5470,5470,5470,5470,0
20250313,195400,613952355,5470,5470,5470,5470,0
20250313,195300,613952355,5470,5470,5470,5470,0
20250313,195200,613952355,5470,5470,5470,5470,0
20250313,195100,613952355,5470,5470,5470,5470,0
20250313,195000,613952355,5470,5470,5470,5470,0
20250313,194900,613952355,5470,5470,5470,5470,0
20250313,194800,613952355,5470,5470,5470,5470,0
20250313,194700,613952355,5470,5470,5470,5470,0
20250313,194600,613952355,5470,5470,5470,5470,0
20250313,194500,613952355,5470,5470,5470,5470,0
20250313,194400,613952355,5470,5470,5470,5470,0
20250313,194300,613952355,5470,5470,5470,5470,0
20250313,194200,613952355,5470,5470,5470,5470,0
20250313,194100,613952355,5470,5470,5470,5470,0
20250313,194000,613952355,5470,5470,5470,5470,0
20250313,193900,613952355,5470,5470,5470,5470,0
20250313,193800,613952355,5470,5470,5470,5470,0
20250313,193700,613952355,5470,5470,5470,5470,0
20250313,193600,613952355,5470,5470,5470,5470,317
20250313,193500,613952355,5470,5470,5470,5470,0
20250313,193400,613952355,5470,5470,5470,5470,0
20250313,193300,613952355,5470,5470,5470,5470,0
20250313,193200,613952355,5470,5470,5470,5470,0
20250313,193100,613952355,5470,5470,5470,5470,0
20250313,193000,613952355,5470,5470,5470,5470,0
20250313,192900,613952355,5470,5470,5470,5470,0
20250313,192800,613952355,5470,5470,5470,5470,0
20250313,192700,613952355,5470,5470,5470,5470,0
20250313,192600,613952355,5470,5470,5470,5470,0
20250313,192500,613952355,5470,5470,5470,5470,0
20250313,192400,613952355,5470,5470,5470,5470,0
20250313,192300,613952355,5470,5470,5470,5470,0
20250313,192200,613952355,5470,5470,5470,5470,0
20250313,192100,613952355,5470,5470,5470,5470,0
20250313,192000,613952355,5470,5470,5470,5470,0
20250313,191900,613952355,5470,5470,5470,5470,0
20250313,191800,613952355,5470,5470,5470,5470,0
20250313,191700,613952355,5470,5470,5470,5470,0
20250313,191600,613952355,5470,5470,5470,5470,0
20250313,191500,613952355,5470,5470,5470,5470,0
20250313,191400,613952355,5470,5470,5470,5470,0
20250313,191300,613952355,5470,5470,5470,5470,0
20250313,191200,613952355,5470,5470,5470,5470,0
20250313,191100,613952355,5470,5470,5470,5470,0
20250313,191000,613952355,5470,5470,5470,5470,0
20250313,190900,613952355,5470,5470,5470,5470,0
20250313,190800,613952355,5470,5470,5470,5470,0
20250313,190700,613952355,5470,5470,5470,5470,0
20250313,190600,613952355,5470,5470,5470,5470,317
20250313,190500,613952355,5470,5470,5470,5470,0
20250313,190400,613952355,5470,5470,5470,5470,0
20250313,190300,613952355,5470,5470,5470,5470,0
20250313,190200,613952355,5470,5470,5470,5470,0
20250313,190100,613952355,5470,5470,5470,5470,0
20250313,190000,613952355,5470,5470,5470,5470,0
20250313,185900,613952355,5470,5470,5470,5470,0
20250313,185800,613952355,5470,5470,5470,5470,0
20250313,185700,613952355,5470,5470,5470,5470,0
20250313,185600,613952355,5470,5470,5470,5470,0
20250313,185500,613952355,5470,5470,5470,5470,0
20250313,185400,613952355,5470,5470,5470,5470,0
20250313,185300,613952355,5470,5470,5470,5470,0
20250313,185200,613952355,5470,5470,5470,5470,0
20250313,185100,613952355,5470,5470,5470,5470,0
20250313,185000,613952355,5470,5470,5470,5470,0
20250313,184900,613952355,5470,5470,5470,5470,0
20250313,184800,613952355,5470,5470,5470,5470,0
20250313,184700,613952355,5470,5470,5470,5470,0
20250313,184600,613952355,5470,5470,5470,5470,0
20250313,184500,613952355,5470,5470,5470,5470,0
20250313,184400,613952355,5470,5470,5470,5470,0
20250313,184300,613952355,5470,5470,5470,5470,0
20250313,184200,613952355,5470,5470,5470,5470,0
20250313,184100,613952355,5470,5470,5470,5470,0
20250313,184000,613952355,5470,5470,5470,5470,0
20250313,183900,613952355,5470,5470,5470,5470,0
20250313,183800,613952355,5470,5470,5470,5470,0
20250313,183700,613952355,5470,5470,5470,5470,0
20250313,183600,613952355,5470,5470,5470,5470,317
20250313,183500,613952355,5470,5470,5470,5470,0
20250313,183400,613952355,5470,5470,5470,5470,0
20250313,183300,613952355,5470,5470,5470,5470,0
20250313,183200,613952355,5470,5470,5470,5470,0
20250313,183100,613952355,5470,5470,5470,5470,0
20250313,183000,613952355,5470,5470,5470,5470,0
20250313,182900,613952355,5470,5470,5470,5470,0
20250313,182800,613952355,5470,5470,5470,5470,0
20250313,182700,613952355,5470,5470,5470,5470,0
20250313,182600,613952355,5470,5470,5470,5470,0
20250313,182500,613952355,5470,5470,5470,5470,0
20250313,182400,613952355,5470,5470,5470,5470,0
20250313,182300,613952355,5470,5470,5470,5470,0
20250313,182200,613952355,5470,5470,5470,5470,0
20250313,182100,613952355,5470,5470,5470,5470,0
20250313,182000,613952355,5470,5470,5470,5470,0
20250313,181900,613952355,5470,5470,5470,5470,0
20250313,181800,613952355,5470,5470,5470,5470,0
20250313,181700,613952355,5470,5470,5470,5470,0
20250313,181600,613952355,5470,5470,5470,5470,0
20250313,181500,613952355,5470,5470,5470,5470,0
20250313,181400,613952355,5470,5470,5470,5470,0
20250313,181300,613952355,5470,5470,5470,5470,0
20250313,181200,613952355,5470,5470,5470,5470,0
20250313,181100,613952355,5470,5470,5470,5470,0
20250313,181000,613952355,5470,5470,5470,5470,0
20250313,180900,613952355,5470,5470,5470,5470,0
20250313,180800,613952355,5470,5470,5470,5470,0
20250313,180700,613952355,5470,5470,5470,5470,0
20250313,180600,613952355,5470,5470,5470,5470,317
20250313,180500,613952355,5470,5470,5470,5470,0
20250313,180400,613952355,5470,5470,5470,5470,0
20250313,180300,613952355,5470,5470,5470,5470,0
20250313,180200,613952355,5470,5470,5470,5470,0
20250313,180100,613952355,5470,5470,5470,5470,0
20250313,180000,613952355,5470,5470,5470,5470,0
20250313,175900,613952355,5470,5470,5470,5470,0
20250313,175800,613952355,5470,5470,5470,5470,0
20250313,175700,613952355,5470,5470,5470,5470,0
20250313,175600,613952355,5470,5470,5470,5470,0
20250313,175500,613952355,5470,5470,5470,5470,0
20250313,175400,613952355,5470,5470,5470,5470,0
20250313,175300,613952355,5470,5470,5470,5470,0
20250313,175200,613952355,5470,5470,5470,5470,0
20250313,175100,613952355,5470,5470,5470,5470,0
20250313,175000,613952355,5470,5470,5470,5470,0
20250313,174900,613952355,5470,5470,5470,5470,0
20250313,174800,613952355,5470,5470,5470,5470,0
20250313,174700,613952355,5470,5470,5470,5470,0
20250313,174600,613952355,5470,5470,5470,5470,0
20250313,174500,613952355,5470,5470,5470,5470,0
20250313,174400,613952355,5470,5470,5470,5470,0
20250313,174300,613952355,5470,5470,5470,5470,0
20250313,174200,613952355,5470,5470,5470,5470,0
20250313,174100,613952355,5470,5470,5470,5470,0
20250313,174000,613952355,5470,5470,5470,5470,0
20250313,173900,613952355,5470,5470,5470,5470,0
20250313,173800,613952355,5470,5470,5470,5470,0
20250313,173700,613952355,5470,5470,5470,5470,0
20250313,173600,613952355,5470,5470,5470,5470,317
20250313,173500,613952355,5470,5470,5470,5470,0
20250313,173400,613952355,5470,5470,5470,5470,0
20250313,173300,613952355,5470,5470,5470,5470,0
20250313,173200,613952355,5470,5470,5470,5470,0
20250313,173100,613952355,5470,5470,5470,5470,0
20250313,173000,613952355,5470,5470,5470,5470,0
20250313,172900,613952355,5470,5470,5470,5470,0
20250313,172800,613952355,5470,5470,5470,5470,0
20250313,172700,613952355,5470,5470,5470,5470,0
20250313,172600,613952355,5470,5470,5470,5470,0
20250313,172500,613952355,5470,5470,5470,5470,0
20250313,172400,613952355,5470,5470,5470,5470,0
20250313,172300,613952355,5470,5470,5470,5470,0
20250313,172200,613952355,5470,5470,5470,5470,0
20250313,172100,613952355,5470,5470,5470,5470,0
20250313,172000,613952355,5470,5470,5470,5470,0
20250313,171900,613952355,5470,5470,5470,5470,0
20250313,171800,613952355,5470,5470,5470,5470,0
20250313,171700,613952355,5470,5470,5470,5470,0
20250313,171600,613952355,5470,5470,5470,5470,0
20250313,171500,613952355,5470,5470,5470,5470,0
20250313,171400,613952355,5470,5470,5470,5470,0
20250313,171300,613952355,5470,5470,5470,5470,0
20250313,171200,613952355,5470,5470,5470,5470,0
20250313,171100,613952355,5470,5470,5470,5470,0
20250313,171000,613952355,5470,5470,5470,5470,0
20250313,170900,613952355,5470,5470,5470,5470,0
20250313,170800,613952355,5470,5470,5470,5470,0
20250313,170700,613952355,5470,5470,5470,5470,0
20250313,170600,613952355,5470,5470,5470,5470,317
20250313,170500,613952355,5470,5470,5470,5470,0
20250313,170400,613952355,5470,5470,5470,5470,0
20250313,170300,613952355,5470,5470,5470,5470,0
20250313,170200,613952355,5470,5470,5470,5470,0
20250313,170100,613952355,5470,5470,5470,5470,0
20250313,170000,613952355,5470,5470,5470,5470,0
20250313,165900,613952355,5470,5470,5470,5470,0
20250313,165800,613952355,5470,5470,5470,5470,0
20250313,165700,613952355,5470,5470,5470,5470,0
20250313,165600,613952355,5470,5470,5470,5470,0
20250313,165500,613952355,5470,5470,5470,5470,0
20250313,165400,613952355,5470,5470,5470,5470,0
20250313,165300,613952355,5470,5470,5470,5470,0
20250313,165200,613952355,5470,5470,5470,5470,0
20250313,165100,613952355,5470,5470,5470,5470,0
20250313,165000,613952355,5470,5470,5470,5470,0
20250313,164900,613952355,5470,5470,5470,5470,0
20250313,164800,613952355,5470,5470,5470,5470,0
20250313,164700,613952355,5470,5470,5470,5470,0
20250313,164600,613952355,5470,5470,5470,5470,0
20250313,164500,613952355,5470,5470,5470,5470,0
20250313,164400,613952355,5470,5470,5470,5470,0
20250313,164300,613952355,5470,5470,5470,5470,0
20250313,164200,613952355,5470,5470,5470,5470,0
20250313,164100,613952355,5470,5470,5470,5470,0
20250313,164000,613952355,5470,5470,5470,5470,0
20250313,163900,613952355,5470,5470,5470,5470,0
20250313,163800,613952355,5470,5470,5470,5470,0
20250313,163700,613952355,5470,5470,5470,5470,0
20250313,163600,613952355,5470,5470,5470,5470,317
20250313,163500,613952355,5470,5470,5470,5470,0
20250313,163400,613952355,5470,5470,5470,5470,0
20250313,163300,613952355,5470,5470,5470,5470,0
20250313,163200,613952355,5470,5470,5470,5470,0
20250313,163100,613952355,5470,5470,5470,5470,0
20250313,163000,613952355,5470,5470,5470,5470,0
20250313,162900,613952355,5470,5470,5470,5470,0
20250313,162800,613952355,5470,5470,5470,5470,0
20250313,162700,613952355,5470,5470,5470,5470,0
20250313,162600,613952355,5470,5470,5470,5470,0
20250313,162500,613952355,5470,5470,5470,5470,0
20250313,162400,613952355,5470,5470,5470,5470,0
20250313,162300,613952355,5470,5470,5470,5470,0
20250313,162200,613952355,5470,5470,5470,5470,0
20250313,162100,613952355,5470,5470,5470,5470,0
20250313,162000,613952355,5470,5470,5470,5470,0
20250313,161900,613952355,5470,5470,5470,5470,0
20250313,161800,613952355,5470,5470,5470,5470,0
20250313,161700,613952355,5470,5470,5470,5470,0
20250313,161600,613952355,5470,5470,5470,5470,0
20250313,161500,613952355,5470,5470,5470,5470,0
20250313,161400,613952355,5470,5470,5470,5470,0
20250313,161300,613952355,5470,5470,5470,5470,0
20250313,161200,613952355,5470,5470,5470,5470,0
20250313,161100,613952355,5470,5470,5470,5470,0
20250313,161000,613952355,5470,5470,5470,5470,0
20250313,160900,613952355,5470,5470,5470,5470,0
20250313,160800,613952355,5470,5470,5470,5470,0
20250313,160700,613952355,5470,5470,5470,5470,0
20250313,160600,613952355,5470,5470,5470,5470,317
20250313,160500,613952355,5470,5470,5470,5470,0
20250313,160400,613952355,5470,5470,5470,5470,0
20250313,160300,613952355,5470,5470,5470,5470,0
20250313,160200,613952355,5470,5470,5470,5470,0
20250313,160100,613952355,5470,5470,5470,5470,0
20250313,160000,613952355,5470,5470,5470,5470,0
20250313,155900,613952355,5470,5470,5470,5470,0
20250313,155800,613952355,5470,5470,5470,5470,0
20250313,155700,613952355,5470,5470,5470,5470,0
20250313,155600,613952355,5470,5470,5470,5470,0
20250313,155500,613952355,5470,5470,5470,5470,0
20250313,155400,613952355,5470,5470,5470,5470,0
20250313,155300,613952355,5470,5470,5470,5470,0
20250313,155200,613952355,5470,5470,5470,5470,0
20250313,155100,613952355,5470,5470,5470,5470,0
20250313,155000,613952355,5470,5470,5470,5470,0
20250313,154900,613952355,5470,5470,5470,5470,0
20250313,154800,613952355,5470,5470,5470,5470,0
20250313,154700,613952355,5470,5470,5470,5470,0
20250313,154600,613952355,5470,5470,5470,5470,0
20250313,154500,613952355,5470,5470,5470,5470,0
20250313,154400,613952355,5470,5470,5470,5470,0
20250313,154300,613952355,5470,5470,5470,5470,0
20250313,154200,613952355,5470,5470,5470,5470,0
20250313,154100,613952355,5470,5470,5470,5470,0
20250313,154000,613952355,5470,5470,5470,5470,0
20250313,153900,613952355,5470,5470,5470,5470,0
20250313,153800,613952355,5470,5470,5470,5470,0
20250313,153700,613952355,5470,5470,5470,5470,0
20250313,153600,613952355,5470,5470,5470,5470,317
20250313,153500,613952355,5470,5470,5470,5470,0
20250313,153400,613952355,5470,5470,5470,5470,0
20250313,153300,613952355,5470,5470,5470,5470,0
20250313,153200,613952355,5470,5470,5470,5470,0
20250313,153100,613952355,5470,5470,5470,5470,0
20250313,153000,613952355,5470,5470,5470,5470,317
20250313,152900,612218365,5470,5470,5470,5470,0
20250313,152800,612218365,5470,5470,5470,5470,0
20250313,152700,612218365,5470,5470,5470,5470,0
20250313,152600,612218365,5470,5470,5470,5470,0
20250313,152500,612218365,5470,5470,5470,5470,0
20250313,152400,612218365,5470,5470,5470,5470,0
20250313,152300,612218365,5470,5470,5470,5470,0
20250313,152200,612218365,5470,5470,5470,5470,0
20250313,152100,612218365,5470,5470,5470,5470,0
20250313,152000,612218365,5470,5470,5470,5470,0
20250313,151900,612218365,5470,5450,5470,5450,1002
20250313,151800,606757425,5470,5470,5480,5450,1542
20250313,151700,598333225,5480,5475,5480,5470,139
20250313,151600,597572360,5480,5470,5480,5470,5
20250313,151500,597544990,5480,5480,5480,5480,0
20250313,151400,597544990,5480,5480,5480,5480,0
20250313,151300,597544990,5480,5470,5480,5470,224
20250313,151200,596319690,5460,5470,5470,5460,30
20250313,151100,596155790,5465,5465,5465,5465,1
20250313,151000,596150325,5470,5470,5470,5470,0
20250313,150900,596150325,5470,5480,5480,5470,3
20250313,150800,596133905,5480,5480,5480,5480,0
20250313,150700,596133905,5480,5480,5480,5480,0
20250313,150600,596133905,5480,5450,5480,5450,11
20250313,150500,596073925,5500,5500,5500,5500,0
20250313,150400,596073925,5500,5500,5500,5500,0
20250313,150300,596073925,5500,5490,5500,5440,4913
20250313,150200,569247565,5500,5495,5500,5490,9
20250313,150100,569198140,5500,5500,5500,5500,2
20250313,150000,569187140,5500,5500,5500,5500,0
20250313,145900,569187140,5500,5500,5500,5500,0
20250313,145800,569187140,5500,5500,5500,5500,0
20250313,145700,569187140,5500,5500,5500,5500,0
20250313,145600,569187140,5500,5500,5500,5500,10
20250313,145500,569132140,5500,5490,5500,5490,2000
20250313,145400,558134820,5490,5490,5490,5490,0
20250313,145300,558134820,5490,5490,5490,5490,0
20250313,145200,558134820,5490,5490,5500,5490,103
20250313,145100,557569340,5490,5500,5500,5490,280
20250313,145000,556030330,5500,5500,5500,5500,0
20250313,144900,556030330,5500,5500,5500,5500,0
20250313,144800,556030330,5500,5500,5500,5500,0
20250313,144700,556030330,5500,5500,5500,5500,0
20250313,144600,556030330,5500,5490,5500,5490,11
20250313,144500,555969930,5500,5500,5500,5500,0
20250313,144400,555969930,5500,5490,5500,5490,101
20250313,144300,555415430,5500,5490,5500,5490,101
20250313,144200,554860930,5490,5490,5490,5490,212
20250313,144100,553697050,5500,5500,5500,5500,0
20250313,144000,553697050,5500,5500,5500,5500,0
20250313,143900,553697050,5500,5500,5500,5500,4
20250313,143800,553675050,5500,5500,5500,5500,0
20250313,143700,553675050,5500,5500,5500,5500,1
20250313,143600,553669550,5480,5480,5480,5480,200
20250313,143500,552573550,5500,5500,5500,5500,0
20250313,143400,552573550,5500,5500,5500,5500,0
20250313,143300,552573550,5500,5500,5500,5500,0
20250313,143200,552573550,5500,5500,5500,5500,0
20250313,143100,552573550,5500,5480,5500,5480,252
20250313,143000,551192570,5500,5480,5500,5480,29
20250313,142900,551033630,5500,5500,5500,5500,500
20250313,142800,548283630,5480,5480,5480,5480,100
20250313,142700,547735630,5500,5500,5500,5500,0
20250313,142600,547735630,5500,5500,5500,5500,0
20250313,142500,547735630,5500,5500,5500,5500,0
20250313,142400,547735630,5500,5480,5500,5480,500
20250313,142300,544995610,5500,5480,5500,5480,1267
20250313,142200,538049370,5480,5480,5480,5480,3
20250313,142100,538032930,5490,5490,5490,5490,0
20250313,142000,538032930,5490,5490,5490,5490,0
20250313,141900,538032930,5490,5490,5490,5490,0
20250313,141800,538032930,5490,5490,5490,5490,0
20250313,141700,538032930,5490,5490,5490,5490,1
20250313,141600,538027440,5470,5470,5470,5470,39
20250313,141500,537814110,5470,5470,5470,5470,0
20250313,141400,537814110,5470,5470,5470,5470,80
20250313,141300,537376510,5490,5480,5490,5480,21
20250313,141200,537261420,5490,5490,5490,5490,0
20250313,141100,537261420,5490,5470,5490,5470,21
20250313,141000,537146530,5490,5470,5490,5470,286
20250313,140900,535578110,5490,5480,5490,5470,210
20250313,140800,534428730,5490,5490,5490,5490,0
20250313,140700,534428730,5490,5490,5490,5490,0
20250313,140600,534428730,5490,5480,5490,5480,414
20250313,140500,532159710,5490,5490,5490,5490,0
20250313,140400,532159710,5490,5490,5490,5490,0
20250313,140300,532159710,5490,5490,5490,5490,1
20250313,140200,532154220,5490,5490,5490,5490,223
20250313,140100,530929950,5500,5500,5500,5500,0
20250313,140000,530929950,5500,5500,5500,5500,0
20250313,135900,530929950,5500,5500,5500,5500,1
20250313,135800,530924450,5490,5490,5490,5490,158
20250313,135700,530057030,5490,5490,5490,5490,0
20250313,135600,530057030,5490,5490,5490,5490,0
20250313,135500,530057030,5490,5485,5490,5485,10
20250313,135400,530002150,5485,5485,5485,5485,0
20250313,135300,530002150,5485,5485,5485,5485,1
20250313,135200,529996665,5480,5480,5480,5480,0
20250313,135100,529996665,5480,5480,5480,5480,0
20250313,135000,529996665,5480,5480,5480,5480,203
20250313,134900,528884225,5480,5480,5480,5480,0
20250313,134800,528884225,5480,5480,5480,5480,0
20250313,134700,528884225,5480,5480,5480,5480,9
20250313,134600,528834905,5485,5485,5485,5485,1
20250313,134500,528829420,5485,5490,5490,5485,384
20250313,134400,526722230,5490,5490,5490,5490,150
20250313,134300,525898730,5500,5500,5500,5500,0
20250313,134200,525898730,5500,5500,5500,5500,0
20250313,134100,525898730,5500,5500,5500,5500,53
20250313,134000,525607230,5500,5520,5520,5500,102
20250313,133900,525044210,5520,5520,5520,5520,0
20250313,133800,525044210,5520,5520,5520,5520,488
20250313,133700,522350450,5520,5490,5520,5490,103
20250313,133600,521781950,5520,5490,5520,5490,2
20250313,133500,521770940,5520,5490,5520,5490,2
20250313,133400,521759930,5520,5520,5520,5490,3
20250313,133300,521743400,5500,5500,5500,5500,91
20250313,133200,521242900,5530,5530,5530,5530,0
20250313,133100,521242900,5530,5530,5530,5530,0
20250313,133000,521242900,5530,5530,5530,5530,0
20250313,132900,521242900,5530,5520,5530,5490,537
20250313,132800,518278910,5520,5480,5520,5480,14
20250313,132700,518202150,5520,5520,5520,5520,0
20250313,132600,518202150,5520,5520,5520,5520,13
20250313,132500,518130390,5520,5520,5520,5520,1
20250313,132400,518124870,5520,5500,5520,5485,1011
20250313,132300,512545925,5500,5500,5500,5500,0
20250313,132200,512545925,5500,5500,5500,5500,0
20250313,132100,512545925,5500,5500,5500,5500,0
20250313,132000,512545925,5500,5460,5500,5460,239
20250313,131900,511234075,5490,5490,5490,5490,1
20250313,131800,511228585,5480,5480,5480,5480,112
20250313,131700,510614825,5490,5490,5490,5490,1
20250313,131600,510609335,5490,5470,5490,5450,300
20250313,131500,508971315,5460,5470,5470,5460,705
20250313,131400,505119965,5490,5480,5490,5480,500
20250313,131300,502375165,5490,5490,5490,5490,200
20250313,131200,501277165,5500,5470,5500,5470,1011
20250313,131100,495746765,5470,5490,5490,5470,1045
20250313,131000,490017615,5520,5520,5520,5520,0
20250313,130900,490017615,5520,5510,5520,5510,525
20250313,130800,487124615,5520,5520,5520,5520,0
20250313,130700,487124615,5520,5480,5520,5480,6
20250313,130600,487091695,5520,5520,5520,5520,0
20250313,130500,487091695,5520,5510,5520,5510,1217
20250313,130400,480375685,5510,5480,5510,5480,501
20250313,130300,477620225,5460,5480,5480,5460,2719
20250313,130200,462767955,5510,5510,5510,5510,557
20250313,130100,459698885,5510,5510,5510,5510,0
20250313,130000,459698885,5510,5510,5510,5510,1
20250313,125900,459693375,5500,5500,5500,5500,1005
20250313,125800,454165875,5520,5520,5520,5520,0
20250313,125700,454165875,5520,5520,5520,5520,0
20250313,125600,454165875,5520,5520,5520,5520,0
20250313,125500,454165875,5520,5520,5520,5520,0
20250313,125400,454165875,5520,5510,5520,5510,261
20250313,125300,452727355,5510,5490,5510,5490,1052
20250313,125200,446933245,5490,5470,5490,5470,204
20250313,125100,445817345,5470,5470,5470,5470,8
20250313,125000,445773585,5470,5470,5470,5470,0
20250313,124900,445773585,5470,5460,5470,5460,22
20250313,124800,445653455,5460,5450,5460,5450,11
20250313,124700,445593495,5460,5460,5460,5460,0
20250313,124600,445593495,5460,5460,5460,5460,0
20250313,124500,445593495,5460,5460,5460,5450,181
20250313,124400,444607025,5450,5450,5450,5450,22
20250313,124300,444487125,5460,5450,5460,5450,42
20250313,124200,444258215,5460,5460,5460,5460,0
20250313,124100,444258215,5460,5440,5460,5440,196
20250313,124000,443191755,5450,5470,5470,5450,903
20250313,123900,438262625,5470,5500,5500,5470,967
20250313,123800,432972505,5480,5480,5480,5480,13
20250313,123700,432901265,5500,5500,5500,5480,316
20250313,123600,431168945,5470,5500,5500,5470,10
20250313,123500,431114035,5500,5500,5500,5470,734
20250313,123400,427083745,5500,5495,5500,5480,940
20250313,123300,421931840,5500,5480,5500,5480,119
20250313,123200,421279340,5500,5500,5500,5500,280
20250313,123100,419739340,5500,5495,5500,5490,1300
20250313,123000,412592265,5500,5500,5500,5500,1288
20250313,122900,405508265,5500,5490,5500,5490,575
20250313,122800,402351505,5490,5470,5490,5470,1265
20250313,122700,395409725,5490,5460,5490,5460,807
20250313,122600,390997025,5490,5480,5490,5480,561
20250313,122500,387922735,5480,5480,5480,5480,201
20250313,122400,386821255,5460,5460,5460,5460,11
20250313,122300,386761195,5480,5470,5480,5470,412
20250313,122200,384507545,5460,5460,5460,5460,414
20250313,122100,382247105,5460,5460,5460,5460,0
20250313,122000,382247105,5460,5440,5460,5440,912
20250313,121900,377277195,5450,5440,5450,5440,662
20250313,121800,373675850,5450,5450,5450,5450,0
20250313,121700,373675850,5450,5450,5450,5450,0
20250313,121600,373675850,5450,5450,5450,5450,0
20250313,121500,373675850,5450,5450,5450,5450,302
20250313,121400,372029950,5440,5440,5440,5440,147
20250313,121300,371230270,5440,5440,5440,5440,0
20250313,121200,371230270,5440,5430,5440,5430,1470
20250313,121100,363236900,5440,5440,5440,5440,0
20250313,121000,363236900,5440,5420,5440,5420,801
20250313,120900,358895460,5450,5430,5450,5430,301
20250313,120800,357257010,5450,5450,5450,5450,1
20250313,120700,357251560,5450,5450,5450,5450,309
20250313,120600,355567510,5450,5430,5450,5430,630
20250313,120500,352146590,5450,5450,5450,5450,0
20250313,120400,352146590,5450,5445,5450,5440,232
20250313,120300,350884475,5440,5440,5440,5440,272
20250313,120200,349404795,5440,5440,5440,5440,0
20250313,120100,349404795,5440,5420,5440,5420,1198
20250313,120000,342905965,5420,5420,5420,5420,1
20250313,115900,342900545,5420,5420,5420,5420,0
20250313,115800,342900545,5420,5410,5420,5410,165
20250313,115700,342007815,5410,5410,5410,5410,0
20250313,115600,342007815,5410,5410,5410,5410,0
20250313,115500,342007815,5410,5410,5410,5410,1
20250313,115400,342002405,5410,5410,5410,5410,0
20250313,115300,342002405,5410,5410,5410,5410,0
20250313,115200,342002405,5410,5410,5410,5410,0
20250313,115100,342002405,5410,5410,5410,5410,0
20250313,115000,342002405,5410,5410,5410,5410,2
20250313,114900,341991585,5410,5410,5410,5410,0
20250313,114800,341991585,5410,5410,5410,5410,0
20250313,114700,341991585,5410,5405,5410,5400,101
20250313,114600,341446125,5410,5410,5410,5410,0
20250313,114500,341446125,5410,5410,5410,5410,0
20250313,114400,341446125,5410,5410,5410,5410,2
20250313,114300,341435305,5420,5420,5420,5420,30
20250313,114200,341272705,5420,5420,5420,5420,0
20250313,114100,341272705,5420,5410,5420,5410,250
20250313,114000,339918505,5420,5420,5420,5420,0
20250313,113900,339918505,5420,5420,5420,5420,0
20250313,113800,339918505,5420,5420,5420,5410,8
20250313,113700,339875205,5410,5410,5410,5410,44
20250313,113600,339637165,5420,5420,5420,5420,192
20250313,113500,338596525,5420,5420,5420,5410,25
20250313,113400,338461125,5400,5410,5410,5400,205
20250313,113300,337352095,5420,5420,5420,5420,0
20250313,113200,337352095,5420,5420,5420,5420,0
20250313,113100,337352095,5420,5390,5420,5390,20
20250313,113000,337243965,5430,5430,5430,5430,0
20250313,112900,337243965,5430,5430,5430,5430,0
20250313,112800,337243965,5430,5430,5430,5430,2
20250313,112700,337233105,5430,5430,5430,5430,1
20250313,112600,337227675,5420,5410,5420,5410,1025
20250313,112500,331673865,5410,5400,5410,5400,274
20250313,112400,330191555,5370,5400,5400,5370,45
20250313,112300,329949620,5400,5390,5400,5390,1350
20250313,112200,322671520,5390,5390,5390,5390,1
20250313,112100,322666130,5380,5370,5380,5370,1007
20250313,112000,317255250,5370,5360,5370,5360,5
20250313,111900,317228440,5360,5340,5360,5340,1035
20250313,111800,311681740,5360,5360,5360,5360,0
20250313,111700,311681740,5360,5360,5360,5360,0
20250313,111600,311681740,5360,5360,5360,5360,0
20250313,111500,311681740,5360,5360,5360,5360,0
20250313,111400,311681740,5360,5360,5360,5360,0
20250313,111300,311681740,5360,5360,5360,5360,0
20250313,111200,311681740,5360,5350,5360,5340,206
20250313,111100,310581630,5360,5360,5360,5360,0
20250313,111000,310581630,5360,5360,5360,5360,15
20250313,110900,310501230,5360,5360,5360,5360,100
20250313,110800,309965230,5370,5370,5370,5370,0
20250313,110700,309965230,5370,5370,5370,5370,0
20250313,110600,309965230,5370,5370,5370,5370,0
20250313,110500,309965230,5370,5360,5370,5360,754
20250313,110400,305923780,5370,5360,5370,5360,4160
20250313,110300,283626170,5360,5360,5360,5360,0
20250313,110200,283626170,5360,5360,5360,5360,30
20250313,110100,283465370,5360,5360,5360,5360,0
20250313,110000,283465370,5360,5360,5360,5360,0
20250313,105900,283465370,5360,5330,5360,5330,305
20250313,105800,281839650,5360,5360,5360,5360,0
20250313,105700,281839650,5360,5340,5360,5330,3103
20250313,105600,265294120,5370,5370,5370,5370,11
20250313,105500,265235050,5380,5380,5380,5380,0
20250313,105400,265235050,5380,5380,5380,5380,0
20250313,105300,265235050,5380,5380,5380,5380,0
20250313,105200,265235050,5380,5380,5380,5380,30
20250313,105100,265073650,5380,5380,5380,5380,0
20250313,105000,265073650,5380,5380,5380,5340,188
20250313,104900,264063810,5380,5380,5380,5380,0
20250313,104800,264063810,5380,5340,5380,5340,81
20250313,104700,263631230,5380,5340,5380,5340,220
20250313,104600,262456350,5390,5365,5390,5340,466
20250313,104500,259964005,5390,5390,5390,5390,0
20250313,104400,259964005,5390,5390,5390,5390,0
20250313,104300,259964005,5390,5370,5390,5360,189
20250313,104200,258949065,5390,5350,5390,5350,59
20250313,104100,258633375,5390,5390,5390,5390,0
20250313,104000,258633375,5390,5390,5390,5360,1010
20250313,103900,253219515,5370,5370,5370,5370,1076
20250313,103800,247441395,5370,5390,5390,5370,230
20250313,103700,246203265,5410,5410,5410,5410,0
20250313,103600,246203265,5410,5410,5410,5410,0
20250313,103500,246203265,5410,5400,5410,5400,5
20250313,103400,246176255,5400,5390,5400,5390,1110
20250313,103300,240183755,5390,5380,5390,5380,423
20250313,103200,237906465,5380,5350,5380,5340,624
20250313,103100,234556985,5360,5360,5360,5360,0
20250313,103000,234556985,5360,5360,5360,5360,0
20250313,102900,234556985,5360,5340,5360,5340,1404
20250313,102800,227056415,5340,5340,5340,5340,0
20250313,102700,227056415,5340,5320,5340,5320,101
20250313,102600,226519075,5340,5330,5340,5330,115
20250313,102500,225905975,5320,5320,5320,5320,2621
20250313,102400,211962255,5320,5320,5320,5320,2
20250313,102300,211951615,5320,5310,5320,5310,39
20250313,102200,211744285,5320,5320,5320,5320,2
20250313,102100,211733645,5320,5320,5320,5320,50
20250313,102000,211467645,5320,5310,5320,5310,51
20250313,101900,211196825,5320,5320,5320,5300,451
20250313,101800,208802495,5320,5350,5350,5320,21
20250313,101700,208690495,5350,5330,5350,5320,107
20250313,101600,208120225,5360,5360,5360,5360,0
20250313,101500,208120225,5360,5360,5360,5360,0
20250313,101400,208120225,5360,5370,5370,5360,5
20250313,101300,208093405,5380,5380,5380,5380,10
20250313,101200,208039605,5390,5360,5390,5330,634
20250313,101100,204647855,5400,5380,5400,5360,99
20250313,101000,204116175,5400,5400,5400,5400,0
20250313,100900,204116175,5400,5380,5400,5380,3768
20250313,100800,183841995,5380,5340,5390,5340,1364
20250313,100700,176535035,5340,5320,5340,5320,2260
20250313,100600,164502695,5320,5300,5320,5300,721
20250313,100500,160674675,5300,5300,5300,5300,490
20250313,100400,158077675,5300,5280,5300,5280,213
20250313,100300,156951885,5280,5260,5280,5260,996
20250313,100200,151704465,5260,5260,5260,5250,15
20250313,100100,151625575,5260,5240,5260,5240,898
20250313,100000,146917245,5240,5220,5240,5220,36
20250313,095900,146729305,5220,5220,5220,5220,9
20250313,095800,146682325,5220,5200,5220,5200,31
20250313,095700,146520525,5220,5210,5220,5210,51
20250313,095600,146254755,5220,5200,5220,5200,171
20250313,095500,145365535,5200,5200,5230,5200,824
20250313,095400,141080480,5240,5240,5240,5240,30
20250313,095300,140923280,5240,5240,5240,5240,501
20250313,095200,138298040,5240,5230,5240,5230,1485
20250313,095100,130531380,5230,5200,5230,5200,244
20250313,095000,129262550,5210,5220,5220,5210,76
20250313,094900,128866140,5220,5220,5220,5200,253
20250313,094800,127550480,5200,5210,5210,5200,1011
20250313,094700,122287630,5220,5220,5220,5210,458
20250313,094600,119896970,5230,5230,5230,5230,1
20250313,094500,119891740,5240,5240,5240,5230,13
20250313,094400,119823730,5230,5240,5240,5230,342
20250313,094300,118034840,5240,5250,5250,5240,6
20250313,094200,118003390,5260,5250,5260,5250,3
20250313,094100,117987630,5250,5260,5260,5250,8
20250313,094000,117945600,5270,5260,5270,5260,21
20250313,093900,117835130,5260,5260,5260,5260,5
20250313,093800,117808830,5260,5240,5260,5230,225
20250313,093700,116631050,5260,5260,5260,5240,1682
20250313,093600,107801520,5270,5270,5270,5250,462
20250313,093500,105374280,5270,5270,5270,5270,35
20250313,093400,105189830,5270,5260,5270,5260,195
20250313,093300,104162190,5270,5270,5270,5270,12
20250313,093200,104098950,5270,5250,5270,5250,552
20250313,093100,101190930,5270,5270,5270,5260,852
20250313,093000,96704880,5290,5290,5290,5290,0
20250313,092900,96704880,5290,5290,5290,5260,597
20250313,092800,93564300,5300,5300,5300,5300,40
20250313,092700,93352300,5300,5300,5300,5300,0
20250313,092600,93352300,5300,5280,5300,5280,406
20250313,092500,91205650,5280,5260,5280,5260,402
20250313,092400,89089080,5250,5260,5260,5250,35
20250313,092300,88905320,5230,5230,5230,5230,360
20250313,092200,87022520,5250,5250,5250,5250,7
20250313,092100,86985770,5250,5250,5250,5250,0
20250313,092000,86985770,5250,5250,5250,5250,523
20250313,091900,84240020,5250,5240,5250,5240,502
20250313,091800,81609530,5240,5240,5240,5240,30
20250313,091700,81452330,5240,5220,5240,5220,68
20250313,091600,81096210,5220,5250,5250,5220,171
20250313,091500,80201960,5250,5250,5250,5250,108
20250313,091400,79634960,5250,5250,5250,5250,85
20250313,091300,79188710,5250,5250,5250,5250,45
20250313,091200,78952460,5250,5200,5250,5200,540
20250313,091100,76133820,5200,5200,5200,5200,1
20250313,091000,76128620,5200,5185,5210,5180,888
20250313,090900,71524195,5185,5180,5190,5180,241
20250313,090800,70275485,5190,5200,5200,5190,703
20250313,090700,66626795,5200,5230,5230,5190,1442
20250313,090600,59133675,5220,5230,5230,5190,2786
20250313,090500,44646785,5200,5230,5230,5200,521
20250313,090400,41936875,5200,5240,5240,5200,3032
20250313,090300,26130425,5230,5280,5280,5230,921
20250313,090200,21302795,5300,5300,5300,5290,2900
20250313,090100,5933035,5310,5310,5340,5300,211
20250313,090000,4811530,5340,5250,5340,5250,910