KissMeData/049430/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,193400,388518620,11030,11030,11030,11030,1465
20250317,193300,388518620,11030,11030,11030,11030,0
20250317,193200,388518620,11030,11030,11030,11030,0
20250317,193100,388518620,11030,11030,11030,11030,0
20250317,193000,388518620,11030,11030,11030,11030,0
20250317,192900,388518620,11030,11030,11030,11030,0
20250317,192800,388518620,11030,11030,11030,11030,0
20250317,192700,388518620,11030,11030,11030,11030,0
20250317,192600,388518620,11030,11030,11030,11030,0
20250317,192500,388518620,11030,11030,11030,11030,0
20250317,192400,388518620,11030,11030,11030,11030,0
20250317,192300,388518620,11030,11030,11030,11030,0
20250317,192200,388518620,11030,11030,11030,11030,0
20250317,192100,388518620,11030,11030,11030,11030,0
20250317,192000,388518620,11030,11030,11030,11030,0
20250317,191900,388518620,11030,11030,11030,11030,0
20250317,191800,388518620,11030,11030,11030,11030,0
20250317,191700,388518620,11030,11030,11030,11030,0
20250317,191600,388518620,11030,11030,11030,11030,0
20250317,191500,388518620,11030,11030,11030,11030,0
20250317,191400,388518620,11030,11030,11030,11030,0
20250317,191300,388518620,11030,11030,11030,11030,0
20250317,191200,388518620,11030,11030,11030,11030,0
20250317,191100,388518620,11030,11030,11030,11030,0
20250317,191000,388518620,11030,11030,11030,11030,0
20250317,190900,388518620,11030,11030,11030,11030,0
20250317,190800,388518620,11030,11030,11030,11030,0
20250317,190700,388518620,11030,11030,11030,11030,0
20250317,190600,388518620,11030,11030,11030,11030,0
20250317,190500,388518620,11030,11030,11030,11030,0
20250317,190400,388518620,11030,11030,11030,11030,1465
20250317,190300,388518620,11030,11030,11030,11030,0
20250317,190200,388518620,11030,11030,11030,11030,0
20250317,190100,388518620,11030,11030,11030,11030,0
20250317,190000,388518620,11030,11030,11030,11030,0
20250317,185900,388518620,11030,11030,11030,11030,0
20250317,185800,388518620,11030,11030,11030,11030,0
20250317,185700,388518620,11030,11030,11030,11030,0
20250317,185600,388518620,11030,11030,11030,11030,0
20250317,185500,388518620,11030,11030,11030,11030,0
20250317,185400,388518620,11030,11030,11030,11030,0
20250317,185300,388518620,11030,11030,11030,11030,0
20250317,185200,388518620,11030,11030,11030,11030,0
20250317,185100,388518620,11030,11030,11030,11030,0
20250317,185000,388518620,11030,11030,11030,11030,0
20250317,184900,388518620,11030,11030,11030,11030,0
20250317,184800,388518620,11030,11030,11030,11030,0
20250317,184700,388518620,11030,11030,11030,11030,0
20250317,184600,388518620,11030,11030,11030,11030,0
20250317,184500,388518620,11030,11030,11030,11030,0
20250317,184400,388518620,11030,11030,11030,11030,0
20250317,184300,388518620,11030,11030,11030,11030,0
20250317,184200,388518620,11030,11030,11030,11030,0
20250317,184100,388518620,11030,11030,11030,11030,0
20250317,184000,388518620,11030,11030,11030,11030,0
20250317,183900,388518620,11030,11030,11030,11030,0
20250317,183800,388518620,11030,11030,11030,11030,0
20250317,183700,388518620,11030,11030,11030,11030,0
20250317,183600,388518620,11030,11030,11030,11030,0
20250317,183500,388518620,11030,11030,11030,11030,0
20250317,183400,388518620,11030,11030,11030,11030,1465
20250317,183300,388518620,11030,11030,11030,11030,0
20250317,183200,388518620,11030,11030,11030,11030,0
20250317,183100,388518620,11030,11030,11030,11030,0
20250317,183000,388518620,11030,11030,11030,11030,0
20250317,182900,388518620,11030,11030,11030,11030,0
20250317,182800,388518620,11030,11030,11030,11030,0
20250317,182700,388518620,11030,11030,11030,11030,0
20250317,182600,388518620,11030,11030,11030,11030,0
20250317,182500,388518620,11030,11030,11030,11030,0
20250317,182400,388518620,11030,11030,11030,11030,0
20250317,182300,388518620,11030,11030,11030,11030,0
20250317,182200,388518620,11030,11030,11030,11030,0
20250317,182100,388518620,11030,11030,11030,11030,0
20250317,182000,388518620,11030,11030,11030,11030,0
20250317,181900,388518620,11030,11030,11030,11030,0
20250317,181800,388518620,11030,11030,11030,11030,0
20250317,181700,388518620,11030,11030,11030,11030,0
20250317,181600,388518620,11030,11030,11030,11030,0
20250317,181500,388518620,11030,11030,11030,11030,0
20250317,181400,388518620,11030,11030,11030,11030,0
20250317,181300,388518620,11030,11030,11030,11030,0
20250317,181200,388518620,11030,11030,11030,11030,0
20250317,181100,388518620,11030,11030,11030,11030,0
20250317,181000,388518620,11030,11030,11030,11030,0
20250317,180900,388518620,11030,11030,11030,11030,0
20250317,180800,388518620,11030,11030,11030,11030,0
20250317,180700,388518620,11030,11030,11030,11030,0
20250317,180600,388518620,11030,11030,11030,11030,0
20250317,180500,388518620,11030,11030,11030,11030,0
20250317,180400,388518620,11030,11030,11030,11030,1465
20250317,180300,388518620,11030,11030,11030,11030,0
20250317,180200,388518620,11030,11030,11030,11030,0
20250317,180100,388518620,11030,11030,11030,11030,0
20250317,180000,388518620,11030,11030,11030,11030,0
20250317,175900,388518620,11030,11030,11030,11030,0
20250317,175800,388518620,11030,11030,11030,11030,0
20250317,175700,388518620,11030,11030,11030,11030,0
20250317,175600,388518620,11030,11030,11030,11030,0
20250317,175500,388518620,11030,11030,11030,11030,0
20250317,175400,388518620,11030,11030,11030,11030,0
20250317,175300,388518620,11030,11030,11030,11030,0
20250317,175200,388518620,11030,11030,11030,11030,0
20250317,175100,388518620,11030,11030,11030,11030,0
20250317,175000,388518620,11030,11030,11030,11030,0
20250317,174900,388518620,11030,11030,11030,11030,0
20250317,174800,388518620,11030,11030,11030,11030,0
20250317,174700,388518620,11030,11030,11030,11030,0
20250317,174600,388518620,11030,11030,11030,11030,0
20250317,174500,388518620,11030,11030,11030,11030,0
20250317,174400,388518620,11030,11030,11030,11030,0
20250317,174300,388518620,11030,11030,11030,11030,0
20250317,174200,388518620,11030,11030,11030,11030,0
20250317,174100,388518620,11030,11030,11030,11030,0
20250317,174000,388518620,11030,11030,11030,11030,0
20250317,173900,388518620,11030,11030,11030,11030,0
20250317,173800,388518620,11030,11030,11030,11030,0
20250317,173700,388518620,11030,11030,11030,11030,0
20250317,173600,388518620,11030,11030,11030,11030,0
20250317,173500,388518620,11030,11030,11030,11030,0
20250317,173400,388518620,11030,11030,11030,11030,1465
20250317,173300,388518620,11030,11030,11030,11030,0
20250317,173200,388518620,11030,11030,11030,11030,0
20250317,173100,388518620,11030,11030,11030,11030,0
20250317,173000,388518620,11030,11030,11030,11030,0
20250317,172900,388518620,11030,11030,11030,11030,0
20250317,172800,388518620,11030,11030,11030,11030,0
20250317,172700,388518620,11030,11030,11030,11030,0
20250317,172600,388518620,11030,11030,11030,11030,0
20250317,172500,388518620,11030,11030,11030,11030,0
20250317,172400,388518620,11030,11030,11030,11030,0
20250317,172300,388518620,11030,11030,11030,11030,0
20250317,172200,388518620,11030,11030,11030,11030,0
20250317,172100,388518620,11030,11030,11030,11030,0
20250317,172000,388518620,11030,11030,11030,11030,0
20250317,171900,388518620,11030,11030,11030,11030,0
20250317,171800,388518620,11030,11030,11030,11030,0
20250317,171700,388518620,11030,11030,11030,11030,0
20250317,171600,388518620,11030,11030,11030,11030,0
20250317,171500,388518620,11030,11030,11030,11030,0
20250317,171400,388518620,11030,11030,11030,11030,0
20250317,171300,388518620,11030,11030,11030,11030,0
20250317,171200,388518620,11030,11030,11030,11030,0
20250317,171100,388518620,11030,11030,11030,11030,0
20250317,171000,388518620,11030,11030,11030,11030,0
20250317,170900,388518620,11030,11030,11030,11030,0
20250317,170800,388518620,11030,11030,11030,11030,0
20250317,170700,388518620,11030,11030,11030,11030,0
20250317,170600,388518620,11030,11030,11030,11030,0
20250317,170500,388518620,11030,11030,11030,11030,0
20250317,170400,388518620,11030,11030,11030,11030,1465
20250317,170300,388518620,11030,11030,11030,11030,0
20250317,170200,388518620,11030,11030,11030,11030,0
20250317,170100,388518620,11030,11030,11030,11030,0
20250317,170000,388518620,11030,11030,11030,11030,0
20250317,165900,388518620,11030,11030,11030,11030,0
20250317,165800,388518620,11030,11030,11030,11030,0
20250317,165700,388518620,11030,11030,11030,11030,0
20250317,165600,388518620,11030,11030,11030,11030,0
20250317,165500,388518620,11030,11030,11030,11030,0
20250317,165400,388518620,11030,11030,11030,11030,0
20250317,165300,388518620,11030,11030,11030,11030,0
20250317,165200,388518620,11030,11030,11030,11030,0
20250317,165100,388518620,11030,11030,11030,11030,0
20250317,165000,388518620,11030,11030,11030,11030,0
20250317,164900,388518620,11030,11030,11030,11030,0
20250317,164800,388518620,11030,11030,11030,11030,0
20250317,164700,388518620,11030,11030,11030,11030,0
20250317,164600,388518620,11030,11030,11030,11030,0
20250317,164500,388518620,11030,11030,11030,11030,0
20250317,164400,388518620,11030,11030,11030,11030,0
20250317,164300,388518620,11030,11030,11030,11030,0
20250317,164200,388518620,11030,11030,11030,11030,0
20250317,164100,388518620,11030,11030,11030,11030,0
20250317,164000,388518620,11030,11030,11030,11030,0
20250317,163900,388518620,11030,11030,11030,11030,0
20250317,163800,388518620,11030,11030,11030,11030,0
20250317,163700,388518620,11030,11030,11030,11030,0
20250317,163600,388518620,11030,11030,11030,11030,0
20250317,163500,388518620,11030,11030,11030,11030,0
20250317,163400,388518620,11030,11030,11030,11030,1465
20250317,163300,388518620,11030,11030,11030,11030,0
20250317,163200,388518620,11030,11030,11030,11030,0
20250317,163100,388518620,11030,11030,11030,11030,0
20250317,163000,388518620,11030,11030,11030,11030,0
20250317,162900,388518620,11030,11030,11030,11030,0
20250317,162800,388518620,11030,11030,11030,11030,0
20250317,162700,388518620,11030,11030,11030,11030,0
20250317,162600,388518620,11030,11030,11030,11030,0
20250317,162500,388518620,11030,11030,11030,11030,0
20250317,162400,388518620,11030,11030,11030,11030,0
20250317,162300,388518620,11030,11030,11030,11030,0
20250317,162200,388518620,11030,11030,11030,11030,0
20250317,162100,388518620,11030,11030,11030,11030,0
20250317,162000,388518620,11030,11030,11030,11030,0
20250317,161900,388518620,11030,11030,11030,11030,0
20250317,161800,388518620,11030,11030,11030,11030,0
20250317,161700,388518620,11030,11030,11030,11030,0
20250317,161600,388518620,11030,11030,11030,11030,0
20250317,161500,388518620,11030,11030,11030,11030,0
20250317,161400,388518620,11030,11030,11030,11030,0
20250317,161300,388518620,11030,11030,11030,11030,0
20250317,161200,388518620,11030,11030,11030,11030,0
20250317,161100,388518620,11030,11030,11030,11030,0
20250317,161000,388518620,11030,11030,11030,11030,0
20250317,160900,388518620,11030,11030,11030,11030,0
20250317,160800,388518620,11030,11030,11030,11030,0
20250317,160700,388518620,11030,11030,11030,11030,0
20250317,160600,388518620,11030,11030,11030,11030,0
20250317,160500,388518620,11030,11030,11030,11030,0
20250317,160400,388518620,11030,11030,11030,11030,1465
20250317,160300,388518620,11030,11030,11030,11030,0
20250317,160200,388518620,11030,11030,11030,11030,0
20250317,160100,388518620,11030,11030,11030,11030,0
20250317,160000,388518620,11030,11030,11030,11030,0
20250317,155900,388518620,11030,11030,11030,11030,0
20250317,155800,388518620,11030,11030,11030,11030,0
20250317,155700,388518620,11030,11030,11030,11030,0
20250317,155600,388518620,11030,11030,11030,11030,0
20250317,155500,388518620,11030,11030,11030,11030,0
20250317,155400,388518620,11030,11030,11030,11030,0
20250317,155300,388518620,11030,11030,11030,11030,0
20250317,155200,388518620,11030,11030,11030,11030,0
20250317,155100,388518620,11030,11030,11030,11030,0
20250317,155000,388518620,11030,11030,11030,11030,0
20250317,154900,388518620,11030,11030,11030,11030,0
20250317,154800,388518620,11030,11030,11030,11030,0
20250317,154700,388518620,11030,11030,11030,11030,0
20250317,154600,388518620,11030,11030,11030,11030,0
20250317,154500,388518620,11030,11030,11030,11030,0
20250317,154400,388518620,11030,11030,11030,11030,0
20250317,154300,388518620,11030,11030,11030,11030,0
20250317,154200,388518620,11030,11030,11030,11030,0
20250317,154100,388518620,11030,11030,11030,11030,0
20250317,154000,388518620,11030,11030,11030,11030,0
20250317,153900,388518620,11030,11030,11030,11030,0
20250317,153800,388518620,11030,11030,11030,11030,0
20250317,153700,388518620,11030,11030,11030,11030,0
20250317,153600,388518620,11030,11030,11030,11030,0
20250317,153500,388518620,11030,11030,11030,11030,0
20250317,153400,388518620,11030,11030,11030,11030,1465
20250317,153300,388518620,11030,11030,11030,11030,0
20250317,153200,388518620,11030,11030,11030,11030,0
20250317,153100,388518620,11030,11030,11030,11030,0
20250317,153000,388518620,11030,11030,11030,11030,1465
20250317,152900,372359670,11030,11030,11030,11030,0
20250317,152800,372359670,11030,11030,11030,11030,0
20250317,152700,372359670,11030,11030,11030,11030,0
20250317,152600,372359670,11030,11030,11030,11030,0
20250317,152500,372359670,11030,11030,11030,11030,0
20250317,152400,372359670,11030,11030,11030,11030,0
20250317,152300,372359670,11030,11030,11030,11030,0
20250317,152200,372359670,11030,11030,11030,11030,0
20250317,152100,372359670,11030,11030,11030,11030,0
20250317,152000,372359670,11030,11030,11030,11030,0
20250317,151900,372359670,11030,11000,11030,10990,866
20250317,151800,362836220,10980,10980,10980,10980,0
20250317,151700,362836220,10980,10980,10980,10980,0
20250317,151600,362836220,10980,10980,10980,10980,0
20250317,151500,362836220,10980,10980,10980,10980,0
20250317,151400,362836220,10980,10980,10980,10980,0
20250317,151300,362836220,10980,10980,10980,10980,10
20250317,151200,362726420,11000,11010,11010,11000,65
20250317,151100,362011370,11000,11000,11000,11000,43
20250317,151000,361538370,11010,11010,11010,11010,41
20250317,150900,361086960,11010,11010,11010,11010,9
20250317,150800,360987870,11010,11000,11010,11000,255
20250317,150700,358182810,11000,11000,11000,11000,5
20250317,150600,358127810,11000,10990,11000,10990,139
20250317,150500,356599800,11000,11000,11000,11000,0
20250317,150400,356599800,11000,10990,11000,10990,71
20250317,150300,355819310,10970,10970,10970,10970,1
20250317,150200,355808340,10990,10990,10990,10990,0
20250317,150100,355808340,10990,10990,10990,10990,0
20250317,150000,355808340,10990,10980,10990,10980,2
20250317,145900,355786370,10990,10950,10990,10950,105
20250317,145800,354634980,10950,10950,10950,10950,0
20250317,145700,354634980,10950,10950,10950,10950,0
20250317,145600,354634980,10950,10950,10950,10950,20
20250317,145500,354415980,10990,10990,10990,10990,0
20250317,145400,354415980,10990,10970,10990,10970,2
20250317,145300,354394020,10990,10950,10990,10950,420
20250317,145200,349794960,10990,10990,10990,10990,0
20250317,145100,349794960,10990,10970,11000,10970,21
20250317,145000,349564000,11000,10960,11000,10960,189
20250317,144900,347492250,11000,11000,11000,11000,0
20250317,144800,347492250,11000,10990,11000,10990,3
20250317,144700,347459270,11000,11000,11000,11000,0
20250317,144600,347459270,11000,11000,11000,11000,0
20250317,144500,347459270,11000,11000,11000,11000,0
20250317,144400,347459270,11000,11000,11000,11000,0
20250317,144300,347459270,11000,11000,11000,11000,0
20250317,144200,347459270,11000,11000,11000,11000,0
20250317,144100,347459270,11000,11000,11000,11000,0
20250317,144000,347459270,11000,11000,11000,10990,3
20250317,143900,347426280,11000,11000,11000,11000,1
20250317,143800,347415280,10970,10970,10970,10970,0
20250317,143700,347415280,10970,10970,10970,10970,100
20250317,143600,346318280,10980,10980,10980,10980,0
20250317,143500,346318280,10980,10980,10980,10980,95
20250317,143400,345275180,11020,10990,11020,10970,51
20250317,143300,344715030,11010,11010,11010,11010,1
20250317,143200,344704020,10970,10970,10970,10970,79
20250317,143100,343837390,11000,11000,11000,11000,21
20250317,143000,343606390,11030,11010,11030,11010,2
20250317,142900,343584350,11030,10980,11030,10980,107
20250317,142800,342405310,11000,11000,11010,10970,24
20250317,142700,342141560,11020,11010,11020,11000,33
20250317,142600,341778330,11030,11020,11030,11020,50
20250317,142500,341226870,11020,11020,11030,11020,248
20250317,142400,338493890,11010,11010,11010,11010,61
20250317,142300,337822280,11010,11000,11010,11000,156
20250317,142200,336106200,10990,10990,10990,10990,3
20250317,142100,336073230,10990,10990,11000,10980,4
20250317,142000,336029270,10980,11000,11000,10950,33
20250317,141900,335667420,10990,11000,11010,10990,6
20250317,141800,335601440,11000,10940,11000,10940,1215
20250317,141700,322257200,10970,10970,10970,10970,0
20250317,141600,322257200,10970,10940,10970,10940,1248
20250317,141500,308586530,10910,10920,10950,10910,326
20250317,141400,305027740,10920,10930,10930,10920,75
20250317,141300,304208540,10960,10960,10960,10960,0
20250317,141200,304208540,10960,10960,10960,10960,0
20250317,141100,304208540,10960,10960,10960,10960,0
20250317,141000,304208540,10960,10960,10960,10960,0
20250317,140900,304208540,10960,10960,10960,10960,0
20250317,140800,304208540,10960,10960,10960,10960,0
20250317,140700,304208540,10960,10960,10960,10960,0
20250317,140600,304208540,10960,10960,10960,10960,0
20250317,140500,304208540,10960,10960,10960,10960,0
20250317,140400,304208540,10960,10940,10960,10940,3
20250317,140300,304175690,10920,10920,10920,10920,0
20250317,140200,304175690,10920,10920,10920,10920,0
20250317,140100,304175690,10920,10920,10920,10920,0
20250317,140000,304175690,10920,10920,10920,10920,0
20250317,135900,304175690,10920,10920,10920,10920,0
20250317,135800,304175690,10920,10920,10920,10920,450
20250317,135700,299261690,10960,10960,10960,10960,0
20250317,135600,299261690,10960,10960,10960,10960,0
20250317,135500,299261690,10960,10960,10960,10960,2
20250317,135400,299239770,10960,10930,10960,10920,21
20250317,135300,299010220,10960,10960,10960,10960,0
20250317,135200,299010220,10960,10960,10960,10960,0
20250317,135100,299010220,10960,10960,10960,10960,0
20250317,135000,299010220,10960,10960,10960,10960,0
20250317,134900,299010220,10960,10960,10960,10960,0
20250317,134800,299010220,10960,10960,10960,10960,0
20250317,134700,299010220,10960,10960,10960,10960,0
20250317,134600,299010220,10960,10950,10960,10950,349
20250317,134500,295187150,10940,10940,10940,10940,0
20250317,134400,295187150,10940,10940,10940,10940,3
20250317,134300,295154330,10930,10930,10930,10930,0
20250317,134200,295154330,10930,10930,10930,10930,2
20250317,134100,295132470,10910,10910,10910,10910,3
20250317,134000,295099740,10910,10910,10910,10910,0
20250317,133900,295099740,10910,10910,10910,10910,0
20250317,133800,295099740,10910,10910,10910,10910,0
20250317,133700,295099740,10910,10910,10910,10910,2
20250317,133600,295077920,10920,10920,10920,10920,0
20250317,133500,295077920,10920,10920,10920,10920,0
20250317,133400,295077920,10920,10920,10920,10920,0
20250317,133300,295077920,10920,10930,10950,10900,829
20250317,133200,286038150,10900,10930,10930,10900,2398
20250317,133100,259888290,10940,10940,10940,10940,91
20250317,133000,258892750,10940,10940,10940,10940,3
20250317,132900,258859930,10960,10960,10960,10960,1
20250317,132800,258848970,10940,10940,10940,10940,0
20250317,132700,258848970,10940,10940,10940,10940,0
20250317,132600,258848970,10940,10940,10940,10940,1
20250317,132500,258838030,10980,10980,10980,10980,0
20250317,132400,258838030,10980,10980,10980,10980,0
20250317,132300,258838030,10980,10970,10980,10970,6
20250317,132200,258772180,10980,10970,10990,10970,187
20250317,132100,256717130,10990,10990,10990,10990,0
20250317,132000,256717130,10990,10990,10990,10990,0
20250317,131900,256717130,10990,10950,10990,10950,6
20250317,131800,256651340,10990,10990,10990,10980,22
20250317,131700,256409570,10990,10960,10990,10960,104
20250317,131600,255266670,10990,10990,10990,10990,294
20250317,131500,252035610,10990,10990,10990,10990,1
20250317,131400,252024620,10960,10960,10960,10960,0
20250317,131300,252024620,10960,11000,11000,10960,2
20250317,131200,252002660,11020,11020,11020,11020,0
20250317,131100,252002660,11020,10970,11020,10970,377
20250317,131000,247855300,10990,10940,10990,10940,5
20250317,130900,247800530,10980,10960,11000,10960,261
20250317,130800,244931150,10980,10960,10980,10960,59
20250317,130700,244283980,10970,10930,10970,10930,302
20250317,130600,240975550,10930,10950,10950,10930,200
20250317,130500,238786740,10970,10970,10970,10970,306
20250317,130400,235429920,10980,10970,10980,10970,125
20250317,130300,234058650,10970,10970,10970,10970,0
20250317,130200,234058650,10970,10970,10970,10970,1
20250317,130100,234047680,10940,10970,10970,10940,423
20250317,130000,229413320,10970,10970,10970,10970,367
20250317,125900,225387330,10970,10970,10970,10970,0
20250317,125800,225387330,10970,10970,10970,10970,1
20250317,125700,225376360,10950,10950,10950,10950,556
20250317,125600,219288160,10950,10970,10970,10950,444
20250317,125500,214424800,10990,10990,10990,10990,0
20250317,125400,214424800,10990,10990,11000,10990,3
20250317,125300,214391820,10990,10980,11010,10980,14
20250317,125200,214237910,11010,10980,11020,10980,10
20250317,125100,214127970,11010,10990,11020,10980,5
20250317,125000,214072980,11040,11040,11040,10990,8
20250317,124900,213984840,10990,10990,11040,10990,304
20250317,124800,210636160,11000,11000,11000,11000,0
20250317,124700,210636160,11000,11000,11000,11000,0
20250317,124600,210636160,11000,11000,11000,11000,0
20250317,124500,210636160,11000,11000,11000,11000,1
20250317,124400,210625160,10990,11000,11000,10990,2
20250317,124300,210603170,11000,10980,11000,10980,271
20250317,124200,207622220,10990,10990,11000,10980,17
20250317,124100,207435340,11000,10960,11000,10960,330
20250317,124000,203813370,10960,10950,10960,10950,3
20250317,123900,203780500,10960,10960,10960,10960,2
20250317,123800,203758580,10960,10960,10960,10960,0
20250317,123700,203758580,10960,10960,10960,10960,1
20250317,123600,203747620,10970,10970,10970,10970,0
20250317,123500,203747620,10970,10970,10970,10970,0
20250317,123400,203747620,10970,10970,10970,10970,0
20250317,123300,203747620,10970,10950,10970,10950,51
20250317,123200,203188210,10980,10980,10980,10980,0
20250317,123100,203188210,10980,10980,10980,10980,0
20250317,123000,203188210,10980,10980,10980,10980,0
20250317,122900,203188210,10980,10980,10980,10980,0
20250317,122800,203188210,10980,10980,10980,10980,0
20250317,122700,203188210,10980,10980,10980,10980,0
20250317,122600,203188210,10980,10980,10980,10980,0
20250317,122500,203188210,10980,10980,10980,10980,0
20250317,122400,203188210,10980,10960,10980,10960,6
20250317,122300,203122390,10970,10940,10970,10940,333
20250317,122200,199472550,10950,10950,10960,10950,3
20250317,122100,199439690,10940,10940,10940,10940,0
20250317,122000,199439690,10940,10940,10940,10940,0
20250317,121900,199439690,10940,10940,10940,10940,0
20250317,121800,199439690,10940,10940,10940,10940,2
20250317,121700,199417810,10960,10950,10960,10940,11
20250317,121600,199297320,10920,10920,10920,10920,2
20250317,121500,199275480,10960,10950,10960,10940,29
20250317,121400,198957920,10950,10950,10950,10950,0
20250317,121300,198957920,10950,10930,10950,10930,296
20250317,121200,195722620,10930,10910,10930,10910,7
20250317,121100,195646150,10930,10930,10930,10930,0
20250317,121000,195646150,10930,10930,10930,10930,0
20250317,120900,195646150,10930,10930,10930,10930,0
20250317,120800,195646150,10930,10930,10930,10930,0
20250317,120700,195646150,10930,10920,10930,10920,32
20250317,120600,195296470,10940,10940,10940,10940,0
20250317,120500,195296470,10940,10940,10940,10940,0
20250317,120400,195296470,10940,10940,10940,10940,0
20250317,120300,195296470,10940,10920,10940,10920,3
20250317,120200,195263690,10950,10950,10950,10950,0
20250317,120100,195263690,10950,10950,10950,10950,0
20250317,120000,195263690,10950,10950,10950,10950,0
20250317,115900,195263690,10950,10950,10950,10950,0
20250317,115800,195263690,10950,10950,10950,10950,0
20250317,115700,195263690,10950,10950,10950,10950,0
20250317,115600,195263690,10950,10950,10950,10950,0
20250317,115500,195263690,10950,10950,10950,10950,0
20250317,115400,195263690,10950,10950,10950,10950,0
20250317,115300,195263690,10950,10920,10950,10920,36
20250317,115200,194870480,10940,10940,10940,10940,70
20250317,115100,194104680,10960,10930,10960,10930,194
20250317,115000,191983040,10960,10890,10960,10890,925
20250317,114900,181876150,10890,10890,10890,10890,1
20250317,114800,181865260,10850,10880,10880,10850,791
20250317,114700,173278410,10880,10880,10880,10880,25
20250317,114600,173006410,10910,10910,10910,10910,0
20250317,114500,173006410,10910,10910,10910,10910,0
20250317,114400,173006410,10910,10910,10910,10910,0
20250317,114300,173006410,10910,10910,10910,10910,0
20250317,114200,173006410,10910,10910,10910,10910,0
20250317,114100,173006410,10910,10910,10910,10910,1
20250317,114000,172995500,10880,10880,10880,10880,0
20250317,113900,172995500,10880,10880,10880,10880,1
20250317,113800,172984620,10880,10880,10880,10880,0
20250317,113700,172984620,10880,10880,10880,10880,0
20250317,113600,172984620,10880,10880,10880,10880,0
20250317,113500,172984620,10880,10880,10880,10880,0
20250317,113400,172984620,10880,10880,10880,10880,0
20250317,113300,172984620,10880,10880,10880,10880,0
20250317,113200,172984620,10880,10900,10900,10880,435
20250317,113100,168250120,10920,10920,10920,10920,0
20250317,113000,168250120,10920,10920,10920,10920,0
20250317,112900,168250120,10920,10920,10920,10920,0
20250317,112800,168250120,10920,10920,10920,10920,0
20250317,112700,168250120,10920,10920,10920,10920,1
20250317,112600,168239200,10900,10920,10920,10900,19
20250317,112500,168032020,10940,10940,10940,10940,0
20250317,112400,168032020,10940,10940,10940,10940,0
20250317,112300,168032020,10940,10940,10940,10940,0
20250317,112200,168032020,10940,10930,10940,10930,27
20250317,112100,167736680,10930,10930,10930,10930,2
20250317,112000,167714820,10970,10970,10970,10970,0
20250317,111900,167714820,10970,10950,10970,10940,10
20250317,111800,167605300,10980,10950,10980,10950,8
20250317,111700,167517640,10940,10940,10980,10940,4
20250317,111600,167473840,10980,10940,10980,10940,3
20250317,111500,167440940,10940,10960,10960,10940,50
20250317,111400,166893450,10950,10950,10950,10950,4
20250317,111300,166849650,10970,10970,10970,10970,0
20250317,111200,166849650,10970,10970,10970,10970,28
20250317,111100,166542490,10970,10950,10970,10950,6
20250317,111000,166476750,10970,10970,10970,10970,53
20250317,110900,165895340,10970,10950,10980,10950,85
20250317,110800,164964540,10950,10940,10950,10940,3
20250317,110700,164931710,10950,10940,10950,10940,41
20250317,110600,164483150,10940,10940,10940,10940,22
20250317,110500,164242470,10940,10930,10940,10930,2
20250317,110400,164220600,10940,10940,10940,10940,0
20250317,110300,164220600,10940,10920,10940,10920,2
20250317,110200,164198740,10930,10920,10930,10920,279
20250317,110100,161152050,10920,10920,10920,10920,3
20250317,110000,161119290,10900,10900,10900,10900,1
20250317,105900,161108390,10890,10890,10890,10890,1
20250317,105800,161097500,10890,10890,10890,10890,0
20250317,105700,161097500,10890,10920,10920,10890,22
20250317,105600,160857320,10920,10920,10920,10920,1
20250317,105500,160846400,10920,10920,10920,10920,0
20250317,105400,160846400,10920,10920,10920,10920,0
20250317,105300,160846400,10920,10910,10920,10910,2
20250317,105200,160824570,10910,10900,10910,10880,221
20250317,105100,158415800,10880,10880,10880,10880,3
20250317,105000,158383160,10910,10880,10910,10880,7
20250317,104900,158306970,10890,10890,10890,10890,50
20250317,104800,157762470,10890,10890,10890,10890,23
20250317,104700,157512000,10910,10910,10910,10910,1
20250317,104600,157501090,10910,10900,10910,10900,23
20250317,104500,157250180,10910,10910,10910,10910,2
20250317,104400,157228360,10910,10910,10910,10910,1
20250317,104300,157217450,10910,10910,10920,10910,3
20250317,104200,157184710,10920,10910,10920,10910,2
20250317,104100,157162880,10920,10920,10920,10920,0
20250317,104000,157162880,10920,10910,10920,10910,5
20250317,103900,157108300,10910,10910,10920,10910,3
20250317,103800,157075560,10910,10900,10920,10900,88
20250317,103700,156116300,10920,10890,10920,10890,8
20250317,103600,156029060,10870,10870,10870,10870,61
20250317,103500,155365990,10870,10890,10890,10870,14
20250317,103400,155213710,10890,10900,10900,10890,2
20250317,103300,155191920,10890,10900,10900,10890,91
20250317,103200,154200030,10910,10910,10910,10910,0
20250317,103100,154200030,10910,10910,10910,10910,0
20250317,103000,154200030,10910,10910,10910,10910,0
20250317,102900,154200030,10910,10910,10910,10910,0
20250317,102800,154200030,10910,10910,10910,10910,0
20250317,102700,154200030,10910,10910,10910,10910,0
20250317,102600,154200030,10910,10910,10910,10910,0
20250317,102500,154200030,10910,10880,10910,10880,36
20250317,102400,153807390,10900,10900,10900,10900,0
20250317,102300,153807390,10900,10850,10920,10850,11
20250317,102200,153687670,10860,10860,10860,10860,101
20250317,102100,152590810,10920,10880,10920,10870,4
20250317,102000,152547260,10910,10910,10910,10910,0
20250317,101900,152547260,10910,10910,10910,10880,21
20250317,101800,152318450,10880,10900,10940,10870,64
20250317,101700,151620490,10870,10870,10870,10870,1
20250317,101600,151609620,10940,10940,10940,10940,0
20250317,101500,151609620,10940,10940,10940,10940,4
20250317,101400,151565860,10940,10880,10950,10850,124
20250317,101300,150219530,10900,10900,10970,10870,229
20250317,101200,147729470,10920,10890,10940,10890,72
20250317,101100,146944970,10900,10960,10960,10890,370
20250317,101000,142913300,10980,11050,11050,10910,449
20250317,100900,138012220,11050,10950,11050,10950,11
20250317,100800,137891670,11050,11060,11060,10920,319
20250317,100700,134397610,11060,10920,11060,10880,860
20250317,100600,124938970,10940,10880,10940,10880,406
20250317,100500,120499700,10910,10870,10920,10870,201
20250317,100400,118309870,10870,10870,10870,10870,1
20250317,100300,118299000,10860,10860,10860,10860,159
20250317,100200,116572260,10860,10860,10860,10860,0
20250317,100100,116572260,10860,10860,10860,10860,0
20250317,100000,116572260,10860,10880,10880,10860,23
20250317,095900,116322040,10900,10900,10900,10900,0
20250317,095800,116322040,10900,10900,10900,10900,0
20250317,095700,116322040,10900,10900,10900,10900,0
20250317,095600,116322040,10900,10880,10900,10880,12
20250317,095500,116191460,10920,10920,10920,10920,0
20250317,095400,116191460,10920,10880,10920,10880,2
20250317,095300,116169660,10920,10850,10920,10850,470
20250317,095200,111042850,10890,10860,10890,10860,113
20250317,095100,109815640,10860,10860,10860,10860,21
20250317,095000,109587580,10860,10860,10860,10860,1
20250317,094900,109576720,10860,10860,10860,10860,6
20250317,094800,109511560,10860,10860,10860,10860,0
20250317,094700,109511560,10860,10860,10860,10860,0
20250317,094600,109511560,10860,10860,10860,10860,22
20250317,094500,109272640,10850,10850,10850,10850,0
20250317,094400,109272640,10850,10850,10850,10850,183
20250317,094300,107287090,10850,10850,10850,10850,1
20250317,094200,107276240,10830,10830,10830,10830,100
20250317,094100,106193240,10850,10850,10850,10850,9
20250317,094000,106095590,10820,10820,10820,10820,0
20250317,093900,106095590,10820,10820,10820,10820,0
20250317,093800,106095590,10820,10830,10830,10820,1100
20250317,093700,94193190,10860,10860,10860,10860,0
20250317,093600,94193190,10860,10860,10860,10860,0
20250317,093500,94193190,10860,10860,10860,10860,1
20250317,093400,94182330,10830,10830,10830,10830,89
20250317,093300,93218460,10860,10830,10860,10830,3
20250317,093200,93185940,10830,10830,10830,10830,0
20250317,093100,93185940,10830,10830,10830,10830,51
20250317,093000,92633610,10830,10820,10830,10820,242
20250317,092900,90014370,10790,10790,10790,10790,5
20250317,092800,89960420,10780,10780,10780,10780,0
20250317,092700,89960420,10780,10780,10780,10780,1
20250317,092600,89949640,10860,10860,10860,10860,1
20250317,092500,89938780,10810,10830,10830,10790,1273
20250317,092400,76187080,10830,10830,10830,10830,200
20250317,092300,74021080,10860,10860,10860,10860,1124
20250317,092200,61814440,10880,10870,10880,10860,175
20250317,092100,59912430,10910,10880,10920,10880,199
20250317,092000,57746220,10920,10860,10920,10830,215
20250317,091900,55408650,10870,10850,10870,10850,629
20250317,091800,48576150,10860,10860,10860,10860,50
20250317,091700,48033150,10870,10830,10870,10830,187
20250317,091600,46001990,10860,10860,10860,10860,0
20250317,091500,46001990,10860,10860,10870,10860,8
20250317,091400,45915090,10860,10860,10870,10860,196
20250317,091300,43784680,10870,10860,10910,10860,76
20250317,091200,42958650,10910,10840,10910,10840,812
20250317,091100,34143970,10840,10810,10840,10810,31
20250317,091000,33807990,10840,10840,10840,10840,24
20250317,090900,33547830,10840,10800,10840,10800,16
20250317,090800,33374870,10800,10790,10840,10790,102
20250317,090700,32271250,10790,10790,10790,10790,37
20250317,090600,31872020,10790,10790,10840,10790,10
20250317,090500,31763970,10840,10840,10840,10790,19
20250317,090400,31558060,10740,10760,10850,10740,109
20250317,090300,30386170,10850,10790,10850,10750,1309
20250317,090200,16221180,10790,10830,10830,10790,972
20250317,090100,5717950,10850,10850,10850,10850,0
20250317,090000,5717950,10850,10850,10850,10850,527