KissMeData/044340/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,193000,272303520,6150,6150,6150,6150,1290
20250320,192900,272303520,6150,6150,6150,6150,0
20250320,192800,272303520,6150,6150,6150,6150,0
20250320,192700,272303520,6150,6150,6150,6150,0
20250320,192600,272303520,6150,6150,6150,6150,0
20250320,192500,272303520,6150,6150,6150,6150,0
20250320,192400,272303520,6150,6150,6150,6150,0
20250320,192300,272303520,6150,6150,6150,6150,0
20250320,192200,272303520,6150,6150,6150,6150,0
20250320,192100,272303520,6150,6150,6150,6150,0
20250320,192000,272303520,6150,6150,6150,6150,0
20250320,191900,272303520,6150,6150,6150,6150,0
20250320,191800,272303520,6150,6150,6150,6150,0
20250320,191700,272303520,6150,6150,6150,6150,0
20250320,191600,272303520,6150,6150,6150,6150,0
20250320,191500,272303520,6150,6150,6150,6150,0
20250320,191400,272303520,6150,6150,6150,6150,0
20250320,191300,272303520,6150,6150,6150,6150,0
20250320,191200,272303520,6150,6150,6150,6150,0
20250320,191100,272303520,6150,6150,6150,6150,0
20250320,191000,272303520,6150,6150,6150,6150,0
20250320,190900,272303520,6150,6150,6150,6150,0
20250320,190800,272303520,6150,6150,6150,6150,0
20250320,190700,272303520,6150,6150,6150,6150,0
20250320,190600,272303520,6150,6150,6150,6150,0
20250320,190500,272303520,6150,6150,6150,6150,0
20250320,190400,272303520,6150,6150,6150,6150,0
20250320,190300,272303520,6150,6150,6150,6150,0
20250320,190200,272303520,6150,6150,6150,6150,0
20250320,190100,272303520,6150,6150,6150,6150,0
20250320,190000,272303520,6150,6150,6150,6150,1290
20250320,185900,272303520,6150,6150,6150,6150,0
20250320,185800,272303520,6150,6150,6150,6150,0
20250320,185700,272303520,6150,6150,6150,6150,0
20250320,185600,272303520,6150,6150,6150,6150,0
20250320,185500,272303520,6150,6150,6150,6150,0
20250320,185400,272303520,6150,6150,6150,6150,0
20250320,185300,272303520,6150,6150,6150,6150,0
20250320,185200,272303520,6150,6150,6150,6150,0
20250320,185100,272303520,6150,6150,6150,6150,0
20250320,185000,272303520,6150,6150,6150,6150,0
20250320,184900,272303520,6150,6150,6150,6150,0
20250320,184800,272303520,6150,6150,6150,6150,0
20250320,184700,272303520,6150,6150,6150,6150,0
20250320,184600,272303520,6150,6150,6150,6150,0
20250320,184500,272303520,6150,6150,6150,6150,0
20250320,184400,272303520,6150,6150,6150,6150,0
20250320,184300,272303520,6150,6150,6150,6150,0
20250320,184200,272303520,6150,6150,6150,6150,0
20250320,184100,272303520,6150,6150,6150,6150,0
20250320,184000,272303520,6150,6150,6150,6150,0
20250320,183900,272303520,6150,6150,6150,6150,0
20250320,183800,272303520,6150,6150,6150,6150,0
20250320,183700,272303520,6150,6150,6150,6150,0
20250320,183600,272303520,6150,6150,6150,6150,0
20250320,183500,272303520,6150,6150,6150,6150,0
20250320,183400,272303520,6150,6150,6150,6150,0
20250320,183300,272303520,6150,6150,6150,6150,0
20250320,183200,272303520,6150,6150,6150,6150,0
20250320,183100,272303520,6150,6150,6150,6150,0
20250320,183000,272303520,6150,6150,6150,6150,1290
20250320,182900,272303520,6150,6150,6150,6150,0
20250320,182800,272303520,6150,6150,6150,6150,0
20250320,182700,272303520,6150,6150,6150,6150,0
20250320,182600,272303520,6150,6150,6150,6150,0
20250320,182500,272303520,6150,6150,6150,6150,0
20250320,182400,272303520,6150,6150,6150,6150,0
20250320,182300,272303520,6150,6150,6150,6150,0
20250320,182200,272303520,6150,6150,6150,6150,0
20250320,182100,272303520,6150,6150,6150,6150,0
20250320,182000,272303520,6150,6150,6150,6150,0
20250320,181900,272303520,6150,6150,6150,6150,0
20250320,181800,272303520,6150,6150,6150,6150,0
20250320,181700,272303520,6150,6150,6150,6150,0
20250320,181600,272303520,6150,6150,6150,6150,0
20250320,181500,272303520,6150,6150,6150,6150,0
20250320,181400,272303520,6150,6150,6150,6150,0
20250320,181300,272303520,6150,6150,6150,6150,0
20250320,181200,272303520,6150,6150,6150,6150,0
20250320,181100,272303520,6150,6150,6150,6150,0
20250320,181000,272303520,6150,6150,6150,6150,0
20250320,180900,272303520,6150,6150,6150,6150,0
20250320,180800,272303520,6150,6150,6150,6150,0
20250320,180700,272303520,6150,6150,6150,6150,0
20250320,180600,272303520,6150,6150,6150,6150,0
20250320,180500,272303520,6150,6150,6150,6150,0
20250320,180400,272303520,6150,6150,6150,6150,0
20250320,180300,272303520,6150,6150,6150,6150,0
20250320,180200,272303520,6150,6150,6150,6150,0
20250320,180100,272303520,6150,6150,6150,6150,0
20250320,180000,272303520,6150,6150,6150,6150,1290
20250320,175900,272303520,6150,6150,6150,6150,0
20250320,175800,272303520,6150,6150,6150,6150,0
20250320,175700,272303520,6150,6150,6150,6150,0
20250320,175600,272303520,6150,6150,6150,6150,0
20250320,175500,272303520,6150,6150,6150,6150,0
20250320,175400,272303520,6150,6150,6150,6150,0
20250320,175300,272303520,6150,6150,6150,6150,0
20250320,175200,272303520,6150,6150,6150,6150,0
20250320,175100,272303520,6150,6150,6150,6150,0
20250320,175000,272303520,6150,6150,6150,6150,0
20250320,174900,272303520,6150,6150,6150,6150,0
20250320,174800,272303520,6150,6150,6150,6150,0
20250320,174700,272303520,6150,6150,6150,6150,0
20250320,174600,272303520,6150,6150,6150,6150,0
20250320,174500,272303520,6150,6150,6150,6150,0
20250320,174400,272303520,6150,6150,6150,6150,0
20250320,174300,272303520,6150,6150,6150,6150,0
20250320,174200,272303520,6150,6150,6150,6150,0
20250320,174100,272303520,6150,6150,6150,6150,0
20250320,174000,272303520,6150,6150,6150,6150,0
20250320,173900,272303520,6150,6150,6150,6150,0
20250320,173800,272303520,6150,6150,6150,6150,0
20250320,173700,272303520,6150,6150,6150,6150,0
20250320,173600,272303520,6150,6150,6150,6150,0
20250320,173500,272303520,6150,6150,6150,6150,0
20250320,173400,272303520,6150,6150,6150,6150,0
20250320,173300,272303520,6150,6150,6150,6150,0
20250320,173200,272303520,6150,6150,6150,6150,0
20250320,173100,272303520,6150,6150,6150,6150,0
20250320,173000,272303520,6150,6150,6150,6150,1290
20250320,172900,272303520,6150,6150,6150,6150,0
20250320,172800,272303520,6150,6150,6150,6150,0
20250320,172700,272303520,6150,6150,6150,6150,0
20250320,172600,272303520,6150,6150,6150,6150,0
20250320,172500,272303520,6150,6150,6150,6150,0
20250320,172400,272303520,6150,6150,6150,6150,0
20250320,172300,272303520,6150,6150,6150,6150,0
20250320,172200,272303520,6150,6150,6150,6150,0
20250320,172100,272303520,6150,6150,6150,6150,0
20250320,172000,272303520,6150,6150,6150,6150,0
20250320,171900,272303520,6150,6150,6150,6150,0
20250320,171800,272303520,6150,6150,6150,6150,0
20250320,171700,272303520,6150,6150,6150,6150,0
20250320,171600,272303520,6150,6150,6150,6150,0
20250320,171500,272303520,6150,6150,6150,6150,0
20250320,171400,272303520,6150,6150,6150,6150,0
20250320,171300,272303520,6150,6150,6150,6150,0
20250320,171200,272303520,6150,6150,6150,6150,0
20250320,171100,272303520,6150,6150,6150,6150,0
20250320,171000,272303520,6150,6150,6150,6150,0
20250320,170900,272303520,6150,6150,6150,6150,0
20250320,170800,272303520,6150,6150,6150,6150,0
20250320,170700,272303520,6150,6150,6150,6150,0
20250320,170600,272303520,6150,6150,6150,6150,0
20250320,170500,272303520,6150,6150,6150,6150,0
20250320,170400,272303520,6150,6150,6150,6150,0
20250320,170300,272303520,6150,6150,6150,6150,0
20250320,170200,272303520,6150,6150,6150,6150,0
20250320,170100,272303520,6150,6150,6150,6150,0
20250320,170000,272303520,6150,6150,6150,6150,1290
20250320,165900,272303520,6150,6150,6150,6150,0
20250320,165800,272303520,6150,6150,6150,6150,0
20250320,165700,272303520,6150,6150,6150,6150,0
20250320,165600,272303520,6150,6150,6150,6150,0
20250320,165500,272303520,6150,6150,6150,6150,0
20250320,165400,272303520,6150,6150,6150,6150,0
20250320,165300,272303520,6150,6150,6150,6150,0
20250320,165200,272303520,6150,6150,6150,6150,0
20250320,165100,272303520,6150,6150,6150,6150,0
20250320,165000,272303520,6150,6150,6150,6150,0
20250320,164900,272303520,6150,6150,6150,6150,0
20250320,164800,272303520,6150,6150,6150,6150,0
20250320,164700,272303520,6150,6150,6150,6150,0
20250320,164600,272303520,6150,6150,6150,6150,0
20250320,164500,272303520,6150,6150,6150,6150,0
20250320,164400,272303520,6150,6150,6150,6150,0
20250320,164300,272303520,6150,6150,6150,6150,0
20250320,164200,272303520,6150,6150,6150,6150,0
20250320,164100,272303520,6150,6150,6150,6150,0
20250320,164000,272303520,6150,6150,6150,6150,0
20250320,163900,272303520,6150,6150,6150,6150,0
20250320,163800,272303520,6150,6150,6150,6150,0
20250320,163700,272303520,6150,6150,6150,6150,0
20250320,163600,272303520,6150,6150,6150,6150,0
20250320,163500,272303520,6150,6150,6150,6150,0
20250320,163400,272303520,6150,6150,6150,6150,0
20250320,163300,272303520,6150,6150,6150,6150,0
20250320,163200,272303520,6150,6150,6150,6150,0
20250320,163100,272303520,6150,6150,6150,6150,0
20250320,163000,272303520,6150,6150,6150,6150,1290
20250320,162900,272303520,6150,6150,6150,6150,0
20250320,162800,272303520,6150,6150,6150,6150,0
20250320,162700,272303520,6150,6150,6150,6150,0
20250320,162600,272303520,6150,6150,6150,6150,0
20250320,162500,272303520,6150,6150,6150,6150,0
20250320,162400,272303520,6150,6150,6150,6150,0
20250320,162300,272303520,6150,6150,6150,6150,0
20250320,162200,272303520,6150,6150,6150,6150,0
20250320,162100,272303520,6150,6150,6150,6150,0
20250320,162000,272303520,6150,6150,6150,6150,0
20250320,161900,272303520,6150,6150,6150,6150,0
20250320,161800,272303520,6150,6150,6150,6150,0
20250320,161700,272303520,6150,6150,6150,6150,0
20250320,161600,272303520,6150,6150,6150,6150,0
20250320,161500,272303520,6150,6150,6150,6150,0
20250320,161400,272303520,6150,6150,6150,6150,0
20250320,161300,272303520,6150,6150,6150,6150,0
20250320,161200,272303520,6150,6150,6150,6150,0
20250320,161100,272303520,6150,6150,6150,6150,0
20250320,161000,272303520,6150,6150,6150,6150,0
20250320,160900,272303520,6150,6150,6150,6150,0
20250320,160800,272303520,6150,6150,6150,6150,0
20250320,160700,272303520,6150,6150,6150,6150,0
20250320,160600,272303520,6150,6150,6150,6150,0
20250320,160500,272303520,6150,6150,6150,6150,0
20250320,160400,272303520,6150,6150,6150,6150,0
20250320,160300,272303520,6150,6150,6150,6150,0
20250320,160200,272303520,6150,6150,6150,6150,0
20250320,160100,272303520,6150,6150,6150,6150,0
20250320,160000,272303520,6150,6150,6150,6150,1290
20250320,155900,272303520,6150,6150,6150,6150,0
20250320,155800,272303520,6150,6150,6150,6150,0
20250320,155700,272303520,6150,6150,6150,6150,0
20250320,155600,272303520,6150,6150,6150,6150,0
20250320,155500,272303520,6150,6150,6150,6150,0
20250320,155400,272303520,6150,6150,6150,6150,0
20250320,155300,272303520,6150,6150,6150,6150,0
20250320,155200,272303520,6150,6150,6150,6150,0
20250320,155100,272303520,6150,6150,6150,6150,0
20250320,155000,272303520,6150,6150,6150,6150,0
20250320,154900,272303520,6150,6150,6150,6150,0
20250320,154800,272303520,6150,6150,6150,6150,0
20250320,154700,272303520,6150,6150,6150,6150,0
20250320,154600,272303520,6150,6150,6150,6150,0
20250320,154500,272303520,6150,6150,6150,6150,0
20250320,154400,272303520,6150,6150,6150,6150,0
20250320,154300,272303520,6150,6150,6150,6150,0
20250320,154200,272303520,6150,6150,6150,6150,0
20250320,154100,272303520,6150,6150,6150,6150,0
20250320,154000,272303520,6150,6150,6150,6150,0
20250320,153900,272303520,6150,6150,6150,6150,0
20250320,153800,272303520,6150,6150,6150,6150,0
20250320,153700,272303520,6150,6150,6150,6150,0
20250320,153600,272303520,6150,6150,6150,6150,0
20250320,153500,272303520,6150,6150,6150,6150,0
20250320,153400,272303520,6150,6150,6150,6150,0
20250320,153300,272303520,6150,6150,6150,6150,0
20250320,153200,272303520,6150,6150,6150,6150,0
20250320,153100,272303520,6150,6150,6150,6150,0
20250320,153000,272303520,6150,6150,6150,6150,2580
20250320,152900,264370020,6110,6110,6110,6110,0
20250320,152800,264370020,6110,6110,6110,6110,0
20250320,152700,264370020,6110,6110,6110,6110,0
20250320,152600,264370020,6110,6110,6110,6110,0
20250320,152500,264370020,6110,6110,6110,6110,0
20250320,152400,264370020,6110,6110,6110,6110,0
20250320,152300,264370020,6110,6110,6110,6110,0
20250320,152200,264370020,6110,6110,6110,6110,0
20250320,152100,264370020,6110,6110,6110,6110,0
20250320,152000,264370020,6110,6110,6110,6110,0
20250320,151900,264370020,6110,6110,6110,6110,70
20250320,151800,263942320,6110,6105,6110,6105,311
20250320,151700,262042450,6110,6110,6110,6110,0
20250320,151600,262042450,6110,6120,6120,6110,189
20250320,151500,260887640,6130,6110,6130,6110,344
20250320,151400,258785450,6140,6140,6140,6140,0
20250320,151300,258785450,6140,6140,6140,6140,69
20250320,151200,258361790,6140,6140,6140,6140,0
20250320,151100,258361790,6140,6140,6140,6140,0
20250320,151000,258361790,6140,6120,6140,6120,125
20250320,150900,257594410,6130,6120,6130,6120,46
20250320,150800,257312450,6120,6110,6120,6110,8
20250320,150700,257263560,6125,6125,6125,6125,0
20250320,150600,257263560,6125,6125,6125,6125,0
20250320,150500,257263560,6125,6125,6125,6125,0
20250320,150400,257263560,6125,6120,6125,6110,131
20250320,150300,256462135,6125,6125,6125,6125,1
20250320,150200,256456010,6140,6140,6140,6140,0
20250320,150100,256456010,6140,6140,6140,6140,0
20250320,150000,256456010,6140,6090,6150,6090,1331
20250320,145900,248332070,6100,6100,6100,6100,0
20250320,145800,248332070,6100,6100,6100,6100,0
20250320,145700,248332070,6100,6100,6100,6100,0
20250320,145600,248332070,6100,6100,6100,6100,0
20250320,145500,248332070,6100,6090,6100,6090,2
20250320,145400,248319880,6100,6100,6100,6100,0
20250320,145300,248319880,6100,6100,6100,6100,344
20250320,145200,246221480,6110,6100,6110,6100,26
20250320,145100,246062870,6110,6110,6110,6110,0
20250320,145000,246062870,6110,6110,6110,6110,0
20250320,144900,246062870,6110,6120,6120,6110,4
20250320,144800,246038420,6110,6120,6120,6110,2
20250320,144700,246026190,6120,6120,6120,6120,1
20250320,144600,246020070,6120,6120,6120,6120,0
20250320,144500,246020070,6120,6120,6120,6120,0
20250320,144400,246020070,6120,6120,6120,6120,0
20250320,144300,246020070,6120,6120,6120,6120,0
20250320,144200,246020070,6120,6120,6120,6120,0
20250320,144100,246020070,6120,6100,6120,6100,427
20250320,144000,243415350,6110,6110,6110,6110,0
20250320,143900,243415350,6110,6110,6110,6100,420
20250320,143800,240849160,6120,6120,6120,6120,0
20250320,143700,240849160,6120,6120,6120,6120,0
20250320,143600,240849160,6120,6120,6120,6120,0
20250320,143500,240849160,6120,6120,6120,6120,328
20250320,143400,238841800,6140,6130,6140,6130,118
20250320,143300,238118450,6150,6150,6150,6150,2
20250320,143200,238106150,6150,6150,6150,6150,1144
20250320,143100,231070550,6150,6120,6150,6120,2
20250320,143000,231058280,6150,6110,6150,6110,301
20250320,142900,229219130,6120,6130,6130,6120,495
20250320,142800,226186780,6150,6150,6150,6150,0
20250320,142700,226186780,6150,6150,6150,6150,1
20250320,142600,226180630,6140,6160,6160,6140,5
20250320,142500,226149900,6160,6160,6160,6160,1
20250320,142400,226143740,6150,6150,6150,6150,107
20250320,142300,225485690,6150,6150,6150,6150,30
20250320,142200,225301190,6160,6160,6160,6160,0
20250320,142100,225301190,6160,6160,6160,6160,0
20250320,142000,225301190,6160,6160,6160,6160,0
20250320,141900,225301190,6160,6160,6160,6160,121
20250320,141800,224555830,6140,6140,6140,6140,17
20250320,141700,224451450,6140,6140,6140,6130,3
20250320,141600,224433040,6150,6150,6150,6150,1
20250320,141500,224426890,6150,6150,6150,6150,66
20250320,141400,224020990,6160,6160,6160,6160,1
20250320,141300,224014830,6150,6150,6150,6150,37
20250320,141200,223787280,6150,6150,6150,6150,0
20250320,141100,223787280,6150,6150,6150,6150,0
20250320,141000,223787280,6150,6150,6150,6150,0
20250320,140900,223787280,6150,6140,6150,6140,96
20250320,140800,223196890,6150,6140,6150,6140,19
20250320,140700,223080220,6140,6140,6140,6140,0
20250320,140600,223080220,6140,6140,6140,6140,1
20250320,140500,223074080,6140,6140,6140,6140,0
20250320,140400,223074080,6140,6140,6140,6140,3
20250320,140300,223055660,6140,6130,6140,6120,52
20250320,140200,222737370,6140,6130,6140,6130,4
20250320,140100,222712840,6140,6140,6140,6140,1
20250320,140000,222706700,6140,6150,6150,6140,3
20250320,135900,222688260,6160,6160,6160,6120,156
20250320,135800,221727380,6160,6150,6160,6150,115
20250320,135700,221019480,6150,6150,6150,6150,0
20250320,135600,221019480,6150,6150,6150,6150,0
20250320,135500,221019480,6150,6130,6150,6130,16
20250320,135400,220921380,6150,6150,6150,6140,3
20250320,135300,220902940,6150,6150,6150,6150,133
20250320,135200,220084990,6150,6150,6150,6150,0
20250320,135100,220084990,6150,6150,6150,6150,0
20250320,135000,220084990,6150,6150,6150,6150,0
20250320,134900,220084990,6150,6140,6150,6140,98
20250320,134800,219483260,6140,6140,6140,6140,1
20250320,134700,219477120,6140,6140,6140,6140,218
20250320,134600,218138600,6140,6140,6140,6140,28
20250320,134500,217966680,6130,6140,6140,6130,2
20250320,134400,217954410,6140,6140,6140,6140,0
20250320,134300,217954410,6140,6140,6140,6140,1
20250320,134200,217948270,6140,6120,6140,6120,303
20250320,134100,216090550,6120,6120,6120,6120,99
20250320,134000,215484670,6130,6130,6130,6130,0
20250320,133900,215484670,6130,6130,6130,6130,0
20250320,133800,215484670,6130,6130,6130,6130,0
20250320,133700,215484670,6130,6130,6130,6130,0
20250320,133600,215484670,6130,6120,6130,6120,31
20250320,133500,215294940,6120,6120,6120,6120,73
20250320,133400,214848180,6140,6140,6140,6130,4
20250320,133300,214823630,6140,6140,6140,6140,150
20250320,133200,213902630,6140,6110,6140,6110,40
20250320,133100,213658010,6110,6110,6110,6110,223
20250320,133000,212295480,6120,6130,6130,6120,3
20250320,132900,212277110,6140,6140,6140,6140,0
20250320,132800,212277110,6140,6120,6140,6120,131
20250320,132700,211472990,6120,6120,6120,6120,61
20250320,132600,211099670,6140,6130,6140,6130,64
20250320,132500,210707260,6120,6120,6120,6120,64
20250320,132400,210315580,6120,6120,6120,6100,46
20250320,132300,210034860,6130,6110,6150,6110,402
20250320,132200,207569910,6110,6100,6110,6100,181
20250320,132100,206465000,6110,6110,6110,6110,0
20250320,132000,206465000,6110,6110,6110,6110,0
20250320,131900,206465000,6110,6110,6110,6110,10
20250320,131800,206403900,6110,6110,6110,6110,0
20250320,131700,206403900,6110,6110,6110,6110,0
20250320,131600,206403900,6110,6110,6110,6110,0
20250320,131500,206403900,6110,6110,6110,6110,14
20250320,131400,206318360,6120,6120,6120,6120,0
20250320,131300,206318360,6120,6120,6120,6120,1
20250320,131200,206312240,6120,6120,6120,6120,199
20250320,131100,205094360,6120,6110,6120,6110,11
20250320,131000,205027140,6120,6120,6120,6120,1
20250320,130900,205021020,6110,6110,6110,6110,3
20250320,130800,205002690,6100,6110,6110,6100,5
20250320,130700,204972180,6120,6120,6120,6120,0
20250320,130600,204972180,6120,6120,6120,6120,0
20250320,130500,204972180,6120,6120,6120,6120,0
20250320,130400,204972180,6120,6120,6120,6120,0
20250320,130300,204972180,6120,6120,6120,6120,11
20250320,130200,204904860,6120,6120,6120,6120,0
20250320,130100,204904860,6120,6120,6120,6120,0
20250320,130000,204904860,6120,6120,6120,6120,13
20250320,125900,204825300,6120,6120,6120,6120,0
20250320,125800,204825300,6120,6120,6120,6120,0
20250320,125700,204825300,6120,6120,6120,6120,0
20250320,125600,204825300,6120,6120,6120,6120,0
20250320,125500,204825300,6120,6120,6120,6120,1
20250320,125400,204819180,6120,6110,6120,6110,68
20250320,125300,204403690,6130,6120,6130,6110,446
20250320,125200,201675560,6140,6130,6140,6130,265
20250320,125100,200051100,6140,6130,6140,6130,2
20250320,125000,200038830,6140,6140,6140,6140,0
20250320,124900,200038830,6140,6140,6140,6140,1
20250320,124800,200032690,6140,6140,6140,6140,0
20250320,124700,200032690,6140,6140,6140,6140,0
20250320,124600,200032690,6140,6130,6140,6130,134
20250320,124500,199211260,6140,6140,6140,6140,0
20250320,124400,199211260,6140,6140,6140,6140,0
20250320,124300,199211260,6140,6140,6140,6140,1
20250320,124200,199205120,6130,6130,6130,6130,5
20250320,124100,199174470,6140,6140,6140,6140,0
20250320,124000,199174470,6140,6140,6140,6140,0
20250320,123900,199174470,6140,6140,6140,6140,0
20250320,123800,199174470,6140,6140,6140,6130,282
20250320,123700,197445790,6140,6140,6140,6140,1
20250320,123600,197439650,6140,6140,6140,6140,0
20250320,123500,197439650,6140,6140,6140,6130,17
20250320,123400,197335340,6150,6150,6150,6150,0
20250320,123300,197335340,6150,6150,6150,6150,0
20250320,123200,197335340,6150,6150,6150,6150,0
20250320,123100,197335340,6150,6150,6150,6150,0
20250320,123000,197335340,6150,6150,6150,6140,88
20250320,122900,196794680,6150,6150,6150,6150,0
20250320,122800,196794680,6150,6150,6150,6150,0
20250320,122700,196794680,6150,6150,6150,6150,0
20250320,122600,196794680,6150,6150,6150,6150,1
20250320,122500,196788530,6140,6150,6150,6140,20
20250320,122400,196665690,6150,6150,6150,6150,1
20250320,122300,196659540,6160,6160,6160,6160,1
20250320,122200,196653380,6160,6160,6160,6160,5
20250320,122100,196622580,6160,6160,6160,6160,0
20250320,122000,196622580,6160,6160,6160,6160,40
20250320,121900,196376180,6160,6160,6160,6160,5
20250320,121800,196345380,6160,6160,6160,6160,0
20250320,121700,196345380,6160,6160,6160,6160,1
20250320,121600,196339220,6160,6160,6160,6160,1
20250320,121500,196333060,6160,6160,6160,6160,0
20250320,121400,196333060,6160,6160,6160,6160,0
20250320,121300,196333060,6160,6160,6160,6160,0
20250320,121200,196333060,6160,6160,6160,6160,18
20250320,121100,196222180,6160,6140,6160,6140,901
20250320,121000,190672970,6130,6140,6140,6130,145
20250320,120900,189784110,6140,6140,6140,6140,0
20250320,120800,189784110,6140,6140,6140,6140,128
20250320,120700,188998190,6150,6145,6150,6145,23
20250320,120600,188856775,6145,6150,6150,6145,12
20250320,120500,188782980,6155,6155,6155,6155,1
20250320,120400,188776825,6150,6150,6150,6150,5
20250320,120300,188746075,6155,6155,6155,6155,0
20250320,120200,188746075,6155,6155,6155,6155,0
20250320,120100,188746075,6155,6155,6155,6155,1
20250320,120000,188739920,6150,6150,6150,6150,0
20250320,115900,188739920,6150,6150,6150,6150,0
20250320,115800,188739920,6150,6150,6150,6150,1
20250320,115700,188733770,6150,6140,6150,6140,21
20250320,115600,188604820,6150,6150,6150,6150,0
20250320,115500,188604820,6150,6150,6150,6150,0
20250320,115400,188604820,6150,6150,6150,6150,0
20250320,115300,188604820,6150,6150,6150,6150,4
20250320,115200,188580220,6160,6160,6160,6160,1
20250320,115100,188574060,6140,6140,6140,6140,0
20250320,115000,188574060,6140,6140,6140,6140,0
20250320,114900,188574060,6140,6140,6140,6140,26
20250320,114800,188414420,6140,6150,6150,6140,3
20250320,114700,188395980,6160,6160,6160,6160,1
20250320,114600,188389820,6160,6160,6160,6160,242
20250320,114500,186899100,6160,6160,6160,6160,45
20250320,114400,186621900,6140,6140,6140,6140,0
20250320,114300,186621900,6140,6140,6140,6140,2
20250320,114200,186609620,6140,6140,6140,6140,85
20250320,114100,186087720,6140,6150,6150,6140,105
20250320,114000,185442990,6160,6160,6160,6160,0
20250320,113900,185442990,6160,6150,6160,6150,261
20250320,113800,183837830,6140,6140,6140,6140,0
20250320,113700,183837830,6140,6140,6140,6140,0
20250320,113600,183837830,6140,6140,6140,6140,0
20250320,113500,183837830,6140,6140,6140,6140,0
20250320,113400,183837830,6140,6140,6140,6140,0
20250320,113300,183837830,6140,6140,6140,6140,0
20250320,113200,183837830,6140,6140,6140,6140,105
20250320,113100,183193130,6140,6140,6140,6140,20
20250320,113000,183070330,6140,6140,6140,6140,0
20250320,112900,183070330,6140,6140,6140,6140,0
20250320,112800,183070330,6140,6140,6140,6140,0
20250320,112700,183070330,6140,6140,6140,6140,0
20250320,112600,183070330,6140,6140,6140,6140,0
20250320,112500,183070330,6140,6160,6170,6140,101
20250320,112400,182447390,6140,6140,6140,6140,0
20250320,112300,182447390,6140,6140,6140,6140,0
20250320,112200,182447390,6140,6140,6140,6140,202
20250320,112100,181207110,6160,6140,6160,6140,169
20250320,112000,180168110,6130,6130,6130,6130,0
20250320,111900,180168110,6130,6160,6170,6130,67
20250320,111800,179755150,6160,6160,6160,6160,0
20250320,111700,179755150,6160,6160,6160,6160,22
20250320,111600,179619630,6170,6150,6170,6150,624
20250320,111500,175775060,6120,6150,6150,6120,160
20250320,111400,174795730,6150,6150,6150,6150,196
20250320,111300,173590330,6150,6150,6150,6150,162
20250320,111200,172594030,6150,6150,6150,6150,40
20250320,111100,172348030,6160,6160,6160,6160,255
20250320,111000,170777230,6150,6150,6150,6150,70
20250320,110900,170346730,6150,6130,6150,6130,731
20250320,110800,165855890,6130,6130,6130,6130,46
20250320,110700,165573910,6120,6120,6120,6120,50
20250320,110600,165267910,6120,6120,6120,6120,0
20250320,110500,165267910,6120,6120,6120,6120,0
20250320,110400,165267910,6120,6120,6120,6120,110
20250320,110300,164594710,6130,6130,6130,6130,10
20250320,110200,164533410,6130,6130,6130,6130,0
20250320,110100,164533410,6130,6130,6130,6130,925
20250320,110000,158863160,6130,6130,6130,6130,48
20250320,105900,158568920,6130,6130,6130,6120,116
20250320,105800,157857900,6130,6130,6130,6130,1
20250320,105700,157851770,6120,6120,6120,6120,358
20250320,105600,155660810,6120,6120,6120,6120,0
20250320,105500,155660810,6120,6120,6120,6120,1
20250320,105400,155654690,6120,6120,6120,6120,0
20250320,105300,155654690,6120,6120,6120,6120,0
20250320,105200,155654690,6120,6120,6120,6120,68
20250320,105100,155238530,6120,6120,6120,6120,94
20250320,105000,154663250,6120,6120,6120,6120,300
20250320,104900,152827250,6120,6120,6120,6120,0
20250320,104800,152827250,6120,6120,6120,6120,16
20250320,104700,152729330,6120,6120,6120,6120,0
20250320,104600,152729330,6120,6120,6120,6120,6
20250320,104500,152692610,6120,6120,6120,6120,0
20250320,104400,152692610,6120,6120,6120,6120,0
20250320,104300,152692610,6120,6120,6120,6120,0
20250320,104200,152692610,6120,6120,6120,6120,0
20250320,104100,152692610,6120,6120,6120,6120,0
20250320,104000,152692610,6120,6120,6120,6120,27
20250320,103900,152527370,6110,6110,6110,6110,0
20250320,103800,152527370,6110,6110,6110,6110,0
20250320,103700,152527370,6110,6110,6110,6110,0
20250320,103600,152527370,6110,6110,6110,6110,42
20250320,103500,152270750,6120,6120,6120,6120,0
20250320,103400,152270750,6120,6120,6120,6120,26
20250320,103300,152111630,6110,6110,6110,6110,0
20250320,103200,152111630,6110,6110,6110,6110,190
20250320,103100,150950730,6100,6100,6100,6100,0
20250320,103000,150950730,6100,6100,6100,6100,2
20250320,102900,150938530,6110,6110,6110,6110,0
20250320,102800,150938530,6110,6110,6110,6110,1
20250320,102700,150932420,6110,6110,6110,6110,0
20250320,102600,150932420,6110,6110,6110,6110,26
20250320,102500,150773560,6110,6110,6110,6110,0
20250320,102400,150773560,6110,6110,6110,6110,0
20250320,102300,150773560,6110,6110,6110,6110,0
20250320,102200,150773560,6110,6110,6110,6110,0
20250320,102100,150773560,6110,6110,6110,6110,124
20250320,102000,150015920,6110,6110,6110,6110,0
20250320,101900,150015920,6110,6100,6110,6100,22
20250320,101800,149881520,6110,6110,6110,6110,0
20250320,101700,149881520,6110,6110,6110,6110,0
20250320,101600,149881520,6110,6110,6110,6110,0
20250320,101500,149881520,6110,6100,6110,6090,12
20250320,101400,149808400,6100,6100,6100,6100,0
20250320,101300,149808400,6100,6100,6100,6100,38
20250320,101200,149576600,6110,6100,6110,6070,2992
20250320,101100,131409530,6100,6100,6100,6100,0
20250320,101000,131409530,6100,6100,6100,6100,1000
20250320,100900,125309530,6100,6100,6100,6100,0
20250320,100800,125309530,6100,6100,6100,6100,0
20250320,100700,125309530,6100,6090,6100,6090,26
20250320,100600,125151180,6100,6100,6100,6100,22
20250320,100500,125016980,6110,6110,6110,6110,8
20250320,100400,124968100,6110,6120,6120,6110,6
20250320,100300,124931410,6120,6100,6120,6100,1000
20250320,100200,118821340,6100,6100,6100,6100,3
20250320,100100,118803040,6110,6110,6110,6110,4
20250320,100000,118778600,6120,6120,6120,6120,0
20250320,095900,118778600,6120,6120,6120,6120,0
20250320,095800,118778600,6120,6110,6120,6110,5
20250320,095700,118748040,6110,6110,6110,6110,0
20250320,095600,118748040,6110,6100,6110,6080,37
20250320,095500,118522390,6110,6120,6120,6110,8
20250320,095400,118473500,6120,6120,6120,6120,10
20250320,095300,118412300,6120,6100,6120,6100,37
20250320,095200,118186580,6090,6090,6090,6090,0
20250320,095100,118186580,6090,6100,6100,6090,1146
20250320,095000,111196000,6120,6100,6120,6100,1238
20250320,094900,103643180,6130,6120,6130,6120,301
20250320,094800,101801050,6110,6100,6110,6100,313
20250320,094700,99890030,6100,6100,6110,6100,477
20250320,094600,96979010,6100,6110,6110,6100,716
20250320,094500,92611390,6120,6120,6120,6120,1
20250320,094400,92605270,6120,6120,6120,6120,2
20250320,094300,92593030,6120,6070,6120,6070,2282
20250320,094200,78716200,6070,6070,6070,6070,0
20250320,094100,78716200,6070,6070,6070,6070,0
20250320,094000,78716200,6070,6070,6070,6070,0
20250320,093900,78716200,6070,6070,6070,6070,0
20250320,093800,78716200,6070,6070,6070,6070,0
20250320,093700,78716200,6070,6070,6070,6070,1
20250320,093600,78710130,6070,6060,6080,6030,1569
20250320,093500,69216440,6050,6050,6050,6030,737
20250320,093400,64763850,6060,6060,6060,6060,0
20250320,093300,64763850,6060,6075,6075,6060,249
20250320,093200,63254505,6075,6075,6075,6075,0
20250320,093100,63254505,6075,6075,6075,6075,0
20250320,093000,63254505,6075,6075,6075,6075,0
20250320,092900,63254505,6075,6075,6075,6075,2
20250320,092800,63242355,6070,6070,6070,6070,0
20250320,092700,63242355,6070,6070,6070,6070,0
20250320,092600,63242355,6070,6070,6070,6070,0
20250320,092500,63242355,6070,6080,6080,6070,228
20250320,092400,61857115,6090,6090,6090,6090,3
20250320,092300,61838845,6080,6080,6080,6080,376
20250320,092200,59552765,6075,6075,6075,6075,0
20250320,092100,59552765,6075,6075,6075,6075,0
20250320,092000,59552765,6075,6075,6075,6075,39
20250320,091900,59315840,6060,6060,6060,6060,10
20250320,091800,59255240,6080,6090,6090,6070,398
20250320,091700,56838890,6090,6070,6090,6060,1436
20250320,091600,48126460,6100,6060,6100,6060,1497
20250320,091500,39038250,6080,6080,6080,6060,1396
20250320,091400,30570280,6080,6110,6110,6070,1576
20250320,091300,20979990,6110,6110,6110,6110,133
20250320,091200,20167360,6120,6110,6120,6110,51
20250320,091100,19855740,6110,6120,6120,6110,19
20250320,091000,19739540,6120,6120,6120,6120,46
20250320,090900,19458020,6120,6120,6120,6120,1
20250320,090800,19451900,6120,6110,6120,6110,781
20250320,090700,14679970,6100,6080,6100,6080,448
20250320,090600,11948680,6080,6060,6080,6060,777
20250320,090500,7237040,6060,6060,6060,6060,21
20250320,090400,7109780,6050,6050,6050,6050,209
20250320,090300,5845330,6110,6100,6110,6100,51
20250320,090200,5534180,6040,6040,6040,6040,0
20250320,090100,5534180,6040,6040,6040,6040,33
20250320,090000,5334860,6010,6050,6100,6010,876