KissMeData/066310/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194800,1017969695,9030,9030,9030,9030,2987
20250305,194700,1017969695,9030,9030,9030,9030,0
20250305,194600,1017969695,9030,9030,9030,9030,0
20250305,194500,1017969695,9030,9030,9030,9030,0
20250305,194400,1017969695,9030,9030,9030,9030,0
20250305,194300,1017969695,9030,9030,9030,9030,0
20250305,194200,1017969695,9030,9030,9030,9030,0
20250305,194100,1017969695,9030,9030,9030,9030,0
20250305,194000,1017969695,9030,9030,9030,9030,0
20250305,193900,1017969695,9030,9030,9030,9030,0
20250305,193800,1017969695,9030,9030,9030,9030,0
20250305,193700,1017969695,9030,9030,9030,9030,0
20250305,193600,1017969695,9030,9030,9030,9030,0
20250305,193500,1017969695,9030,9030,9030,9030,0
20250305,193400,1017969695,9030,9030,9030,9030,0
20250305,193300,1017969695,9030,9030,9030,9030,0
20250305,193200,1017969695,9030,9030,9030,9030,0
20250305,193100,1017969695,9030,9030,9030,9030,0
20250305,193000,1017969695,9030,9030,9030,9030,0
20250305,192900,1017969695,9030,9030,9030,9030,0
20250305,192800,1017969695,9030,9030,9030,9030,0
20250305,192700,1017969695,9030,9030,9030,9030,0
20250305,192600,1017969695,9030,9030,9030,9030,0
20250305,192500,1017969695,9030,9030,9030,9030,0
20250305,192400,1017969695,9030,9030,9030,9030,0
20250305,192300,1017969695,9030,9030,9030,9030,0
20250305,192200,1017969695,9030,9030,9030,9030,0
20250305,192100,1017969695,9030,9030,9030,9030,0
20250305,192000,1017969695,9030,9030,9030,9030,0
20250305,191900,1017969695,9030,9030,9030,9030,0
20250305,191800,1017969695,9030,9030,9030,9030,2987
20250305,191700,1017969695,9030,9030,9030,9030,0
20250305,191600,1017969695,9030,9030,9030,9030,0
20250305,191500,1017969695,9030,9030,9030,9030,0
20250305,191400,1017969695,9030,9030,9030,9030,0
20250305,191300,1017969695,9030,9030,9030,9030,0
20250305,191200,1017969695,9030,9030,9030,9030,0
20250305,191100,1017969695,9030,9030,9030,9030,0
20250305,191000,1017969695,9030,9030,9030,9030,0
20250305,190900,1017969695,9030,9030,9030,9030,0
20250305,190800,1017969695,9030,9030,9030,9030,0
20250305,190700,1017969695,9030,9030,9030,9030,0
20250305,190600,1017969695,9030,9030,9030,9030,0
20250305,190500,1017969695,9030,9030,9030,9030,0
20250305,190400,1017969695,9030,9030,9030,9030,0
20250305,190300,1017969695,9030,9030,9030,9030,0
20250305,190200,1017969695,9030,9030,9030,9030,0
20250305,190100,1017969695,9030,9030,9030,9030,0
20250305,190000,1017969695,9030,9030,9030,9030,0
20250305,185900,1017969695,9030,9030,9030,9030,0
20250305,185800,1017969695,9030,9030,9030,9030,0
20250305,185700,1017969695,9030,9030,9030,9030,0
20250305,185600,1017969695,9030,9030,9030,9030,0
20250305,185500,1017969695,9030,9030,9030,9030,0
20250305,185400,1017969695,9030,9030,9030,9030,0
20250305,185300,1017969695,9030,9030,9030,9030,0
20250305,185200,1017969695,9030,9030,9030,9030,0
20250305,185100,1017969695,9030,9030,9030,9030,0
20250305,185000,1017969695,9030,9030,9030,9030,0
20250305,184900,1017969695,9030,9030,9030,9030,0
20250305,184800,1017969695,9030,9030,9030,9030,2987
20250305,184700,1017969695,9030,9030,9030,9030,0
20250305,184600,1017969695,9030,9030,9030,9030,0
20250305,184500,1017969695,9030,9030,9030,9030,0
20250305,184400,1017969695,9030,9030,9030,9030,0
20250305,184300,1017969695,9030,9030,9030,9030,0
20250305,184200,1017969695,9030,9030,9030,9030,0
20250305,184100,1017969695,9030,9030,9030,9030,0
20250305,184000,1017969695,9030,9030,9030,9030,0
20250305,183900,1017969695,9030,9030,9030,9030,0
20250305,183800,1017969695,9030,9030,9030,9030,0
20250305,183700,1017969695,9030,9030,9030,9030,0
20250305,183600,1017969695,9030,9030,9030,9030,0
20250305,183500,1017969695,9030,9030,9030,9030,0
20250305,183400,1017969695,9030,9030,9030,9030,0
20250305,183300,1017969695,9030,9030,9030,9030,0
20250305,183200,1017969695,9030,9030,9030,9030,0
20250305,183100,1017969695,9030,9030,9030,9030,0
20250305,183000,1017969695,9030,9030,9030,9030,0
20250305,182900,1017969695,9030,9030,9030,9030,0
20250305,182800,1017969695,9030,9030,9030,9030,0
20250305,182700,1017969695,9030,9030,9030,9030,0
20250305,182600,1017969695,9030,9030,9030,9030,0
20250305,182500,1017969695,9030,9030,9030,9030,0
20250305,182400,1017969695,9030,9030,9030,9030,0
20250305,182300,1017969695,9030,9030,9030,9030,0
20250305,182200,1017969695,9030,9030,9030,9030,0
20250305,182100,1017969695,9030,9030,9030,9030,0
20250305,182000,1017969695,9030,9030,9030,9030,0
20250305,181900,1017969695,9030,9030,9030,9030,0
20250305,181800,1017969695,9030,9030,9030,9030,2987
20250305,181700,1017969695,9030,9030,9030,9030,0
20250305,181600,1017969695,9030,9030,9030,9030,0
20250305,181500,1017969695,9030,9030,9030,9030,0
20250305,181400,1017969695,9030,9030,9030,9030,0
20250305,181300,1017969695,9030,9030,9030,9030,0
20250305,181200,1017969695,9030,9030,9030,9030,0
20250305,181100,1017969695,9030,9030,9030,9030,0
20250305,181000,1017969695,9030,9030,9030,9030,0
20250305,180900,1017969695,9030,9030,9030,9030,0
20250305,180800,1017969695,9030,9030,9030,9030,0
20250305,180700,1017969695,9030,9030,9030,9030,0
20250305,180600,1017969695,9030,9030,9030,9030,0
20250305,180500,1017969695,9030,9030,9030,9030,0
20250305,180400,1017969695,9030,9030,9030,9030,0
20250305,180300,1017969695,9030,9030,9030,9030,0
20250305,180200,1017969695,9030,9030,9030,9030,0
20250305,180100,1017969695,9030,9030,9030,9030,0
20250305,180000,1017969695,9030,9030,9030,9030,0
20250305,175900,1017969695,9030,9030,9030,9030,0
20250305,175800,1017969695,9030,9030,9030,9030,0
20250305,175700,1017969695,9030,9030,9030,9030,0
20250305,175600,1017969695,9030,9030,9030,9030,0
20250305,175500,1017969695,9030,9030,9030,9030,0
20250305,175400,1017969695,9030,9030,9030,9030,0
20250305,175300,1017969695,9030,9030,9030,9030,0
20250305,175200,1017969695,9030,9030,9030,9030,0
20250305,175100,1017969695,9030,9030,9030,9030,0
20250305,175000,1017969695,9030,9030,9030,9030,0
20250305,174900,1017969695,9030,9030,9030,9030,0
20250305,174800,1017969695,9030,9030,9030,9030,2987
20250305,174700,1017969695,9030,9030,9030,9030,0
20250305,174600,1017969695,9030,9030,9030,9030,0
20250305,174500,1017969695,9030,9030,9030,9030,0
20250305,174400,1017969695,9030,9030,9030,9030,0
20250305,174300,1017969695,9030,9030,9030,9030,0
20250305,174200,1017969695,9030,9030,9030,9030,0
20250305,174100,1017969695,9030,9030,9030,9030,0
20250305,174000,1017969695,9030,9030,9030,9030,0
20250305,173900,1017969695,9030,9030,9030,9030,0
20250305,173800,1017969695,9030,9030,9030,9030,0
20250305,173700,1017969695,9030,9030,9030,9030,0
20250305,173600,1017969695,9030,9030,9030,9030,0
20250305,173500,1017969695,9030,9030,9030,9030,0
20250305,173400,1017969695,9030,9030,9030,9030,0
20250305,173300,1017969695,9030,9030,9030,9030,0
20250305,173200,1017969695,9030,9030,9030,9030,0
20250305,173100,1017969695,9030,9030,9030,9030,0
20250305,173000,1017969695,9030,9030,9030,9030,0
20250305,172900,1017969695,9030,9030,9030,9030,0
20250305,172800,1017969695,9030,9030,9030,9030,0
20250305,172700,1017969695,9030,9030,9030,9030,0
20250305,172600,1017969695,9030,9030,9030,9030,0
20250305,172500,1017969695,9030,9030,9030,9030,0
20250305,172400,1017969695,9030,9030,9030,9030,0
20250305,172300,1017969695,9030,9030,9030,9030,0
20250305,172200,1017969695,9030,9030,9030,9030,0
20250305,172100,1017969695,9030,9030,9030,9030,0
20250305,172000,1017969695,9030,9030,9030,9030,0
20250305,171900,1017969695,9030,9030,9030,9030,0
20250305,171800,1017969695,9030,9030,9030,9030,2987
20250305,171700,1017969695,9030,9030,9030,9030,0
20250305,171600,1017969695,9030,9030,9030,9030,0
20250305,171500,1017969695,9030,9030,9030,9030,0
20250305,171400,1017969695,9030,9030,9030,9030,0
20250305,171300,1017969695,9030,9030,9030,9030,0
20250305,171200,1017969695,9030,9030,9030,9030,0
20250305,171100,1017969695,9030,9030,9030,9030,0
20250305,171000,1017969695,9030,9030,9030,9030,0
20250305,170900,1017969695,9030,9030,9030,9030,0
20250305,170800,1017969695,9030,9030,9030,9030,0
20250305,170700,1017969695,9030,9030,9030,9030,0
20250305,170600,1017969695,9030,9030,9030,9030,0
20250305,170500,1017969695,9030,9030,9030,9030,0
20250305,170400,1017969695,9030,9030,9030,9030,0
20250305,170300,1017969695,9030,9030,9030,9030,0
20250305,170200,1017969695,9030,9030,9030,9030,0
20250305,170100,1017969695,9030,9030,9030,9030,0
20250305,170000,1017969695,9030,9030,9030,9030,0
20250305,165900,1017969695,9030,9030,9030,9030,0
20250305,165800,1017969695,9030,9030,9030,9030,0
20250305,165700,1017969695,9030,9030,9030,9030,0
20250305,165600,1017969695,9030,9030,9030,9030,0
20250305,165500,1017969695,9030,9030,9030,9030,0
20250305,165400,1017969695,9030,9030,9030,9030,0
20250305,165300,1017969695,9030,9030,9030,9030,0
20250305,165200,1017969695,9030,9030,9030,9030,0
20250305,165100,1017969695,9030,9030,9030,9030,0
20250305,165000,1017969695,9030,9030,9030,9030,0
20250305,164900,1017969695,9030,9030,9030,9030,0
20250305,164800,1017969695,9030,9030,9030,9030,2987
20250305,164700,1017969695,9030,9030,9030,9030,0
20250305,164600,1017969695,9030,9030,9030,9030,0
20250305,164500,1017969695,9030,9030,9030,9030,0
20250305,164400,1017969695,9030,9030,9030,9030,0
20250305,164300,1017969695,9030,9030,9030,9030,0
20250305,164200,1017969695,9030,9030,9030,9030,0
20250305,164100,1017969695,9030,9030,9030,9030,0
20250305,164000,1017969695,9030,9030,9030,9030,0
20250305,163900,1017969695,9030,9030,9030,9030,0
20250305,163800,1017969695,9030,9030,9030,9030,0
20250305,163700,1017969695,9030,9030,9030,9030,0
20250305,163600,1017969695,9030,9030,9030,9030,0
20250305,163500,1017969695,9030,9030,9030,9030,0
20250305,163400,1017969695,9030,9030,9030,9030,0
20250305,163300,1017969695,9030,9030,9030,9030,0
20250305,163200,1017969695,9030,9030,9030,9030,0
20250305,163100,1017969695,9030,9030,9030,9030,0
20250305,163000,1017969695,9030,9030,9030,9030,0
20250305,162900,1017969695,9030,9030,9030,9030,0
20250305,162800,1017969695,9030,9030,9030,9030,0
20250305,162700,1017969695,9030,9030,9030,9030,0
20250305,162600,1017969695,9030,9030,9030,9030,0
20250305,162500,1017969695,9030,9030,9030,9030,0
20250305,162400,1017969695,9030,9030,9030,9030,0
20250305,162300,1017969695,9030,9030,9030,9030,0
20250305,162200,1017969695,9030,9030,9030,9030,0
20250305,162100,1017969695,9030,9030,9030,9030,0
20250305,162000,1017969695,9030,9030,9030,9030,0
20250305,161900,1017969695,9030,9030,9030,9030,0
20250305,161800,1017969695,9030,9030,9030,9030,2987
20250305,161700,1017969695,9030,9030,9030,9030,0
20250305,161600,1017969695,9030,9030,9030,9030,0
20250305,161500,1017969695,9030,9030,9030,9030,0
20250305,161400,1017969695,9030,9030,9030,9030,0
20250305,161300,1017969695,9030,9030,9030,9030,0
20250305,161200,1017969695,9030,9030,9030,9030,0
20250305,161100,1017969695,9030,9030,9030,9030,0
20250305,161000,1017969695,9030,9030,9030,9030,0
20250305,160900,1017969695,9030,9030,9030,9030,0
20250305,160800,1017969695,9030,9030,9030,9030,0
20250305,160700,1017969695,9030,9030,9030,9030,0
20250305,160600,1017969695,9030,9030,9030,9030,0
20250305,160500,1017969695,9030,9030,9030,9030,0
20250305,160400,1017969695,9030,9030,9030,9030,0
20250305,160300,1017969695,9030,9030,9030,9030,0
20250305,160200,1017969695,9030,9030,9030,9030,0
20250305,160100,1017969695,9030,9030,9030,9030,0
20250305,160000,1017969695,9030,9030,9030,9030,0
20250305,155900,1017969695,9030,9030,9030,9030,0
20250305,155800,1017969695,9030,9030,9030,9030,0
20250305,155700,1017969695,9030,9030,9030,9030,0
20250305,155600,1017969695,9030,9030,9030,9030,0
20250305,155500,1017969695,9030,9030,9030,9030,0
20250305,155400,1017969695,9030,9030,9030,9030,0
20250305,155300,1017969695,9030,9030,9030,9030,0
20250305,155200,1017969695,9030,9030,9030,9030,0
20250305,155100,1017969695,9030,9030,9030,9030,0
20250305,155000,1017969695,9030,9030,9030,9030,0
20250305,154900,1017969695,9030,9030,9030,9030,0
20250305,154800,1017969695,9030,9030,9030,9030,2987
20250305,154700,1017969695,9030,9030,9030,9030,0
20250305,154600,1017969695,9030,9030,9030,9030,0
20250305,154500,1017969695,9030,9030,9030,9030,0
20250305,154400,1017969695,9030,9030,9030,9030,0
20250305,154300,1017969695,9030,9030,9030,9030,0
20250305,154200,1017969695,9030,9030,9030,9030,0
20250305,154100,1017969695,9030,9030,9030,9030,0
20250305,154000,1017969695,9030,9030,9030,9030,0
20250305,153900,1017969695,9030,9030,9030,9030,0
20250305,153800,1017969695,9030,9030,9030,9030,0
20250305,153700,1017969695,9030,9030,9030,9030,0
20250305,153600,1017969695,9030,9030,9030,9030,0
20250305,153500,1017969695,9030,9030,9030,9030,0
20250305,153400,1017969695,9030,9030,9030,9030,0
20250305,153300,1017969695,9030,9030,9030,9030,0
20250305,153200,1017969695,9030,9030,9030,9030,0
20250305,153100,1017969695,9030,9030,9030,9030,0
20250305,153000,1017969695,9030,9030,9030,9030,2987
20250305,152900,990997085,9000,9000,9000,9000,0
20250305,152800,990997085,9000,9000,9000,9000,0
20250305,152700,990997085,9000,9000,9000,9000,0
20250305,152600,990997085,9000,9000,9000,9000,0
20250305,152500,990997085,9000,9000,9000,9000,0
20250305,152400,990997085,9000,9000,9000,9000,0
20250305,152300,990997085,9000,9000,9000,9000,0
20250305,152200,990997085,9000,9000,9000,9000,0
20250305,152100,990997085,9000,9000,9000,9000,0
20250305,152000,990997085,9000,9000,9000,9000,0
20250305,151900,990997085,9000,8970,9000,8970,3
20250305,151800,990970145,8980,8980,8980,8980,410
20250305,151700,987288345,9000,8980,9000,8980,1599
20250305,151600,972917345,8980,8980,8980,8980,353
20250305,151500,969747405,8980,8980,8980,8980,0
20250305,151400,969747405,8980,8980,8980,8980,130
20250305,151300,968580005,9020,9020,9020,9020,17
20250305,151200,968426665,8980,8980,8980,8980,30
20250305,151100,968157265,8980,8990,8990,8980,30
20250305,151000,967887665,9020,9020,9020,9020,0
20250305,150900,967887665,9020,9020,9020,9020,202
20250305,150800,966065625,8980,9000,9020,8980,138
20250305,150700,964823905,9000,9000,9000,9000,2
20250305,150600,964805905,9010,9010,9010,9010,0
20250305,150500,964805905,9010,9010,9010,9010,0
20250305,150400,964805905,9010,9010,9010,9010,92
20250305,150300,963976985,9030,9030,9030,9030,25
20250305,150200,963751235,9010,9040,9040,9010,215
20250305,150100,961810215,9040,9030,9040,9030,365
20250305,150000,958514165,9030,9030,9030,9030,0
20250305,145900,958514165,9030,8990,9030,8990,1068
20250305,145800,948912685,9030,9030,9030,9030,100
20250305,145700,948009685,9030,9010,9030,9010,1733
20250305,145600,932377155,8990,9010,9010,8990,153
20250305,145500,930998965,9010,9010,9010,9010,20
20250305,145400,930818765,9010,9010,9010,9010,0
20250305,145300,930818765,9010,9010,9010,9000,305
20250305,145200,928072715,9010,9010,9010,9010,0
20250305,145100,928072715,9010,9010,9010,9010,26
20250305,145000,927838455,9010,9020,9020,9010,211
20250305,144900,925937295,9010,9000,9010,9000,171
20250305,144800,924397345,9010,9010,9010,9010,0
20250305,144700,924397345,9010,9010,9010,9010,6
20250305,144600,924343285,9010,9010,9010,9010,119
20250305,144500,923271095,9010,9010,9010,9010,1
20250305,144400,923262085,9010,9000,9010,9000,366
20250305,144300,919967925,9000,9000,9000,9000,0
20250305,144200,919967925,9000,9000,9000,9000,0
20250305,144100,919967925,9000,9000,9000,9000,0
20250305,144000,919967925,9000,9000,9000,9000,0
20250305,143900,919967925,9000,9000,9000,9000,1
20250305,143800,919958925,9000,8980,9000,8980,386
20250305,143700,916492305,8980,8980,8980,8980,52
20250305,143600,916025345,8980,8980,8980,8980,1
20250305,143500,916016365,8980,8980,8980,8980,0
20250305,143400,916016365,8980,8980,8980,8980,2
20250305,143300,915998405,8980,8980,8980,8980,0
20250305,143200,915998405,8980,8980,8980,8980,30
20250305,143100,915729005,8980,8980,8980,8980,0
20250305,143000,915729005,8980,8980,8980,8980,0
20250305,142900,915729005,8980,8980,8980,8980,1
20250305,142800,915720025,8980,8970,8980,8970,114
20250305,142700,914696365,8980,8980,8980,8980,0
20250305,142600,914696365,8980,8980,8980,8980,1
20250305,142500,914687385,8980,8970,8980,8970,482
20250305,142400,910359745,8950,8950,8950,8950,0
20250305,142300,910359745,8950,8960,8960,8950,30
20250305,142200,910091235,8980,8980,8980,8980,0
20250305,142100,910091235,8980,8980,8980,8980,0
20250305,142000,910091235,8980,8965,8980,8965,72
20250305,141900,909445350,8980,8980,8980,8980,0
20250305,141800,909445350,8980,8970,8980,8970,9
20250305,141700,909364580,8980,8990,8990,8980,487
20250305,141600,904991310,9000,8980,9000,8980,82
20250305,141500,904253400,8980,8980,8980,8980,0
20250305,141400,904253400,8980,8980,8980,8980,0
20250305,141300,904253400,8980,8960,8980,8960,592
20250305,141200,898941520,8960,8960,8960,8960,0
20250305,141100,898941520,8960,8960,8960,8960,0
20250305,141000,898941520,8960,8960,8960,8960,0
20250305,140900,898941520,8960,8960,8960,8960,0
20250305,140800,898941520,8960,8960,8960,8960,0
20250305,140700,898941520,8960,8960,8960,8960,0
20250305,140600,898941520,8960,8960,8960,8960,0
20250305,140500,898941520,8960,8960,8960,8960,200
20250305,140400,897149520,8960,8970,8970,8960,36
20250305,140300,896826940,8970,8970,8970,8970,185
20250305,140200,895167490,8970,8970,8970,8970,0
20250305,140100,895167490,8970,8970,8970,8970,56
20250305,140000,894665170,8970,8970,8970,8970,3
20250305,135900,894638260,8980,8980,8980,8980,92
20250305,135800,893812100,8980,8980,8980,8980,22
20250305,135700,893614540,9000,9000,9000,9000,0
20250305,135600,893614540,9000,9000,9000,9000,138
20250305,135500,892372540,9000,8990,9000,8980,331
20250305,135400,889398600,9000,9000,9000,9000,0
20250305,135300,889398600,9000,9000,9000,8990,618
20250305,135200,883837190,8990,8990,8990,8990,100
20250305,135100,882938190,8990,8980,8990,8980,253
20250305,135000,880665920,9000,9000,9000,9000,0
20250305,134900,880665920,9000,9000,9000,9000,2
20250305,134800,880647920,9000,9000,9000,9000,36
20250305,134700,880323920,9000,8990,9000,8990,19
20250305,134600,880153070,8990,8990,8990,8990,64
20250305,134500,879577710,8990,8980,8990,8980,488
20250305,134400,875192390,8980,8980,8980,8980,0
20250305,134300,875192390,8980,9000,9000,8980,196
20250305,134200,873428550,8990,8990,8990,8990,0
20250305,134100,873428550,8990,8990,8990,8990,0
20250305,134000,873428550,8990,8990,8990,8990,988
20250305,133900,864546430,8990,8980,8990,8980,7
20250305,133800,864483550,8980,8970,8980,8970,244
20250305,133700,862293700,8970,8970,8970,8970,1
20250305,133600,862284730,8980,8980,8980,8980,0
20250305,133500,862284730,8980,8980,8980,8980,4
20250305,133400,862248810,8980,8980,8980,8900,4592
20250305,133300,821013500,8980,8980,8980,8980,4
20250305,133200,820977580,8980,8970,8980,8970,3
20250305,133100,820950650,8970,8960,8970,8960,465
20250305,133000,816781140,8960,8960,8960,8960,10
20250305,132900,816691540,8960,8960,8960,8960,0
20250305,132800,816691540,8960,8970,8970,8960,26
20250305,132700,816458460,8970,8950,8970,8950,222
20250305,132600,814471400,8950,8950,8950,8950,6
20250305,132500,814417700,8910,8910,8910,8910,99
20250305,132400,813535610,8910,8910,8910,8910,1
20250305,132300,813526700,8900,8900,8900,8900,493
20250305,132200,809139000,8900,8900,8900,8890,88
20250305,132100,808356560,8900,8890,8900,8890,111
20250305,132000,807369750,8880,8880,8880,8880,19
20250305,131900,807201030,8850,8850,8860,8850,231
20250305,131800,805156630,8850,8850,8850,8850,0
20250305,131700,805156630,8850,8850,8850,8850,0
20250305,131600,805156630,8850,8860,8860,8850,100
20250305,131500,804270930,8850,8850,8850,8850,20
20250305,131400,804093930,8890,8890,8890,8890,0
20250305,131300,804093930,8890,8890,8890,8890,0
20250305,131200,804093930,8890,8880,8890,8880,8
20250305,131100,804022820,8880,8870,8880,8870,100
20250305,131000,803135800,8870,8870,8870,8870,20
20250305,130900,802958400,8860,8870,8870,8860,11
20250305,130800,802860840,8870,8870,8870,8870,4
20250305,130700,802825360,8870,8870,8870,8870,0
20250305,130600,802825360,8870,8870,8870,8870,0
20250305,130500,802825360,8870,8870,8870,8870,0
20250305,130400,802825360,8870,8860,8870,8820,406
20250305,130300,799244160,8790,8850,8850,8790,7169
20250305,130200,736123380,8840,8840,8840,8840,0
20250305,130100,736123380,8840,8860,8860,8840,482
20250305,130000,731858700,8850,8850,8850,8850,173
20250305,125900,730327650,8880,8880,8880,8880,0
20250305,125800,730327650,8880,8880,8880,8880,5
20250305,125700,730283250,8840,8850,8850,8840,31
20250305,125600,730008970,8850,8850,8850,8850,10
20250305,125500,729920470,8850,8850,8850,8850,70
20250305,125400,729300970,8860,8860,8860,8860,64
20250305,125300,728733930,8850,8850,8850,8850,66
20250305,125200,728149830,8850,8860,8860,8850,809
20250305,125100,720984090,8860,8860,8860,8860,4
20250305,125000,720948650,8860,8860,8860,8860,0
20250305,124900,720948650,8860,8860,8860,8860,11
20250305,124800,720851190,8850,8860,8860,8850,112
20250305,124700,719859660,8900,8900,8900,8900,1
20250305,124600,719850760,8860,8860,8860,8860,200
20250305,124500,718078760,8850,8860,8860,8850,300
20250305,124400,715421300,8860,8860,8860,8860,0
20250305,124300,715421300,8860,8870,8870,8860,126
20250305,124200,714303920,8890,8895,8895,8890,42
20250305,124100,713930515,8900,8895,8900,8895,320
20250305,124000,711082520,8890,8890,8890,8890,0
20250305,123900,711082520,8890,8890,8890,8890,174
20250305,123800,709535660,8880,8880,8880,8880,5
20250305,123700,709491260,8870,8870,8870,8870,0
20250305,123600,709491260,8870,8870,8870,8870,0
20250305,123500,709491260,8870,8880,8880,8870,396
20250305,123400,705978710,8880,8880,8880,8880,4
20250305,123300,705943190,8880,8880,8880,8880,0
20250305,123200,705943190,8880,8870,8880,8870,30
20250305,123100,705676800,8870,8870,8870,8870,1
20250305,123000,705667930,8860,8860,8860,8860,0
20250305,122900,705667930,8860,8860,8860,8860,110
20250305,122800,704693330,8860,8880,8880,8860,262
20250305,122700,702370310,8870,8870,8870,8870,0
20250305,122600,702370310,8870,8870,8870,8870,0
20250305,122500,702370310,8870,8870,8870,8870,0
20250305,122400,702370310,8870,8870,8870,8870,111
20250305,122300,701385740,8890,8890,8890,8890,0
20250305,122200,701385740,8890,8890,8890,8890,10
20250305,122100,701296840,8890,8890,8890,8890,23
20250305,122000,701092370,8890,8890,8890,8890,9
20250305,121900,701012360,8890,8890,8890,8890,0
20250305,121800,701012360,8890,8890,8890,8890,0
20250305,121700,701012360,8890,8890,8890,8890,0
20250305,121600,701012360,8890,8880,8890,8880,5
20250305,121500,700967920,8900,8900,8900,8900,10
20250305,121400,700878920,8860,8860,8860,8860,0
20250305,121300,700878920,8860,8870,8870,8860,305
20250305,121200,698175610,8870,8870,8870,8870,2
20250305,121100,698157870,8870,8900,8900,8870,1603
20250305,121000,683918170,8900,8900,8900,8900,20
20250305,120900,683740170,8900,8900,8900,8900,237
20250305,120800,681630870,8900,8930,8930,8900,241
20250305,120700,679480480,8930,8930,8930,8930,2
20250305,120600,679462620,8930,8930,8930,8930,227
20250305,120500,677435510,8890,8940,8940,8890,2159
20250305,120400,658182490,8930,8930,8930,8930,0
20250305,120300,658182490,8930,8960,8960,8930,733
20250305,120200,651628640,8990,8940,8990,8940,178
20250305,120100,650035060,8940,8940,8940,8940,304
20250305,120000,647317300,8940,8990,8990,8920,776
20250305,115900,640375430,8980,8980,8990,8960,1015
20250305,115800,631263270,8970,8930,8980,8930,764
20250305,115700,624412380,8940,8930,8970,8930,716
20250305,115600,618015050,8930,8890,8970,8890,3388
20250305,115500,587808520,8890,8830,8890,8830,307
20250305,115400,585079530,8830,8830,8830,8830,0
20250305,115300,585079530,8830,8830,8830,8830,453
20250305,115200,581079540,8830,8830,8830,8830,34
20250305,115100,580779320,8840,8840,8840,8840,196
20250305,115000,579046680,8840,8840,8840,8840,591
20250305,114900,573822240,8900,8900,8900,8900,0
20250305,114800,573822240,8900,8900,8900,8900,0
20250305,114700,573822240,8900,8900,8900,8900,0
20250305,114600,573822240,8900,8900,8900,8900,330
20250305,114500,570885240,8900,8900,8900,8900,0
20250305,114400,570885240,8900,8900,8900,8900,11
20250305,114300,570787340,8900,8900,8900,8900,0
20250305,114200,570787340,8900,8900,8900,8900,0
20250305,114100,570787340,8900,8900,8900,8900,200
20250305,114000,569007340,8900,8870,8900,8870,102
20250305,113900,568102040,8870,8870,8870,8870,0
20250305,113800,568102040,8870,8870,8870,8870,30
20250305,113700,567835940,8840,8840,8840,8840,0
20250305,113600,567835940,8840,8840,8840,8840,0
20250305,113500,567835940,8840,8850,8850,8840,111
20250305,113400,566854690,8920,8920,8920,8920,0
20250305,113300,566854690,8920,8920,8920,8920,0
20250305,113200,566854690,8920,8920,8920,8920,0
20250305,113100,566854690,8920,8920,8920,8920,0
20250305,113000,566854690,8920,8890,8920,8850,2511
20250305,112900,544623440,8940,8940,8940,8940,0
20250305,112800,544623440,8940,8940,8940,8880,1121
20250305,112700,534665580,8940,8940,8940,8940,2
20250305,112600,534647700,8940,8940,8940,8940,0
20250305,112500,534647700,8940,8910,8940,8890,3042
20250305,112400,507571360,8910,8910,8910,8910,0
20250305,112300,507571360,8910,8910,8910,8910,0
20250305,112200,507571360,8910,8910,8910,8910,1
20250305,112100,507562450,8910,8910,8910,8910,0
20250305,112000,507562450,8910,8910,8910,8910,0
20250305,111900,507562450,8910,8910,8910,8910,174
20250305,111800,506012110,8920,8930,8930,8920,380
20250305,111700,502621980,8930,8930,8930,8930,0
20250305,111600,502621980,8930,8950,8950,8930,113
20250305,111500,501612630,8930,8930,8930,8930,50
20250305,111400,501166130,8930,8930,8930,8930,0
20250305,111300,501166130,8930,8930,8930,8930,50
20250305,111200,500719630,8930,8930,8930,8930,309
20250305,111100,497960260,8940,8940,8940,8940,0
20250305,111000,497960260,8940,8940,8940,8940,0
20250305,110900,497960260,8940,8940,8940,8940,193
20250305,110800,496234840,8940,8940,8940,8940,1
20250305,110700,496225900,8930,8930,8930,8930,0
20250305,110600,496225900,8930,8930,8930,8930,0
20250305,110500,496225900,8930,8940,8940,8930,89
20250305,110400,495431020,8940,8940,8940,8940,2
20250305,110300,495413140,8980,8980,8980,8980,0
20250305,110200,495413140,8980,8990,8990,8980,6
20250305,110100,495359210,8930,8930,8930,8930,0
20250305,110000,495359210,8930,8930,8930,8930,18
20250305,105900,495198470,8960,8960,8960,8960,129
20250305,105800,494042630,8930,8950,8950,8930,1162
20250305,105700,483662000,8950,8960,8960,8950,460
20250305,105600,479540670,8970,8990,8990,8970,376
20250305,105500,476163920,9000,9000,9000,9000,1
20250305,105400,476154920,8990,8990,8990,8990,122
20250305,105300,475058140,9000,8990,9000,8990,120
20250305,105200,473978540,8990,8990,8990,8990,33
20250305,105100,473681870,9000,9000,9000,9000,0
20250305,105000,473681870,9000,9000,9000,9000,285
20250305,104900,471116870,9000,9000,9000,8990,280
20250305,104800,468597070,9000,9030,9030,9000,250
20250305,104700,466346940,9040,9040,9040,9040,0
20250305,104600,466346940,9040,9040,9040,9040,0
20250305,104500,466346940,9040,9015,9040,9015,30
20250305,104400,466076010,9030,9020,9030,9020,110
20250305,104300,465083260,9000,9020,9020,9000,72
20250305,104200,464433920,9040,9030,9040,9030,183
20250305,104100,462780600,9000,9040,9050,9000,748
20250305,104000,456043050,9050,9020,9050,9020,147
20250305,103900,454714610,9020,9050,9050,9020,140
20250305,103800,453450110,9050,9040,9050,9040,67
20250305,103700,452844310,9010,9010,9010,9010,0
20250305,103600,452844310,9010,9010,9010,9010,102
20250305,103500,451925290,9050,9050,9050,9050,0
20250305,103400,451925290,9050,9050,9050,9050,30
20250305,103300,451653790,9050,9050,9050,9050,210
20250305,103200,449753290,9050,9040,9050,9040,120
20250305,103100,448667380,9050,9050,9050,8990,211
20250305,103000,446767210,9020,9050,9050,9020,155
20250305,102900,445368280,9030,9050,9060,9030,749
20250305,102800,438595340,9050,9030,9050,9030,12
20250305,102700,438486780,9040,9040,9040,9030,101
20250305,102600,437573850,9050,9050,9050,9050,1
20250305,102500,437564800,9040,9050,9050,9040,530
20250305,102400,432773590,9050,9020,9050,9020,205
20250305,102300,430921220,9030,9020,9030,9020,6
20250305,102200,430867090,9030,9030,9030,9030,15
20250305,102100,430731640,8980,9000,9020,8980,346
20250305,102000,427619920,9000,9000,9000,9000,20
20250305,101900,427439920,9000,9000,9000,9000,100
20250305,101800,426539920,9000,9010,9010,9000,238
20250305,101700,424397420,9010,9020,9020,9010,576
20250305,101600,419205510,9020,9020,9020,9010,468
20250305,101500,414985660,9020,9020,9020,9020,72
20250305,101400,414336220,9020,9020,9020,9020,2
20250305,101300,414318180,8980,9010,9020,8980,814
20250305,101200,406993610,9030,9030,9030,9030,0
20250305,101100,406993610,9030,9000,9030,8990,116
20250305,101000,405949170,8990,8990,8990,8990,30
20250305,100900,405679470,8980,9010,9010,8980,400
20250305,100800,402081740,9070,9070,9070,9070,0
20250305,100700,402081740,9070,9060,9070,9060,350
20250305,100600,398909050,9060,9030,9060,8980,374
20250305,100500,395526570,9030,8990,9030,8990,83
20250305,100400,394780360,9050,9050,9050,8970,181
20250305,100300,393152950,9050,8970,9050,8970,101
20250305,100200,392240170,9020,9000,9020,9000,15
20250305,100100,392105070,9020,9020,9020,9020,0
20250305,100000,392105070,9020,9020,9040,9020,135
20250305,095900,390885580,9020,9010,9020,9010,1491
20250305,095800,377448440,9020,9000,9020,9000,602
20250305,095700,372025080,9010,9000,9010,9000,101
20250305,095600,371115680,9000,9000,9000,9000,1
20250305,095500,371106680,8950,9000,9000,8950,955
20250305,095400,362519890,8950,8990,9000,8950,1120
20250305,095300,352443580,8950,8980,8980,8950,103
20250305,095200,351521280,8940,8965,8965,8935,820
20250305,095100,344190350,8970,8940,8970,8940,11
20250305,095000,344091980,8970,9000,9000,8970,430
20250305,094900,340233340,8990,8980,9000,8980,141
20250305,094800,338967060,9000,9000,9000,9000,201
20250305,094700,337158060,8980,8970,9000,8970,156
20250305,094600,335756920,8970,8970,8970,8945,149
20250305,094500,334421695,8970,8960,8980,8960,286
20250305,094400,331857275,8960,8930,8960,8930,194
20250305,094300,330124275,8920,8920,8920,8920,28
20250305,094200,329874515,8920,8930,8930,8920,13
20250305,094100,329758465,8930,8910,8930,8900,13
20250305,094000,329642675,8930,8910,8930,8910,554
20250305,093900,324702835,8930,8930,8935,8910,698
20250305,093800,318476720,8950,9010,9010,8930,250
20250305,093700,316242420,8980,8980,9030,8940,1423
20250305,093600,303464620,9030,9000,9040,8990,192
20250305,093500,301736390,9020,9050,9090,9020,2748
20250305,093400,276858560,9030,9040,9050,9010,1495
20250305,093300,263353580,9040,9070,9070,9030,1615
20250305,093200,248749770,9070,8950,9080,8950,7763
20250305,093100,178879950,8950,8930,8950,8930,69
20250305,093000,178263220,8940,8885,8940,8885,1130
20250305,092900,168202780,8900,8900,8910,8860,579
20250305,092800,163056570,8900,8890,8900,8880,294
20250305,092700,160443830,8900,8950,8980,8900,1229
20250305,092600,149468970,8950,8900,8960,8900,2080
20250305,092500,130840170,8900,8910,8910,8900,346
20250305,092400,127759770,8900,8930,8960,8890,2886
20250305,092300,101998290,8900,8900,8930,8890,922
20250305,092200,93789710,8940,8930,8960,8900,1073
20250305,092100,84189960,8930,8890,8940,8890,2043
20250305,092000,65976400,8890,8740,8920,8740,2587
20250305,091900,43153140,8750,8680,8760,8680,978
20250305,091800,34616100,8690,8690,8690,8690,0
20250305,091700,34616100,8690,8680,8690,8680,25
20250305,091600,34399000,8690,8650,8690,8620,60
20250305,091500,33879255,8670,8700,8700,8670,550
20250305,091400,29102570,8700,8700,8700,8700,50
20250305,091300,28667570,8715,8715,8715,8715,2
20250305,091200,28650140,8700,8720,8720,8700,28
20250305,091100,28406330,8680,8680,8680,8680,34
20250305,091000,28111210,8770,8700,8770,8690,54
20250305,090900,27639080,8790,8650,8790,8580,1276
20250305,090800,16547950,8650,8650,8650,8650,103
20250305,090700,15657000,8650,8640,8650,8640,549
20250305,090600,10909050,8570,8650,8650,8570,252
20250305,090500,8748250,8590,8590,8590,8590,175
20250305,090400,7245000,8690,8590,8690,8590,191
20250305,090300,5593660,8530,8530,8530,8530,152
20250305,090200,4297100,8550,8560,8560,8550,317
20250305,090100,1586580,8530,8530,8530,8530,0
20250305,090000,1586580,8530,8530,8530,8530,186