KissMeData/049430/min/candle-20250319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,193400,642389550,11220,11220,11220,11220,1825
20250319,193300,642389550,11220,11220,11220,11220,0
20250319,193200,642389550,11220,11220,11220,11220,0
20250319,193100,642389550,11220,11220,11220,11220,0
20250319,193000,642389550,11220,11220,11220,11220,0
20250319,192900,642389550,11220,11220,11220,11220,0
20250319,192800,642389550,11220,11220,11220,11220,0
20250319,192700,642389550,11220,11220,11220,11220,0
20250319,192600,642389550,11220,11220,11220,11220,0
20250319,192500,642389550,11220,11220,11220,11220,0
20250319,192400,642389550,11220,11220,11220,11220,0
20250319,192300,642389550,11220,11220,11220,11220,0
20250319,192200,642389550,11220,11220,11220,11220,0
20250319,192100,642389550,11220,11220,11220,11220,0
20250319,192000,642389550,11220,11220,11220,11220,0
20250319,191900,642389550,11220,11220,11220,11220,0
20250319,191800,642389550,11220,11220,11220,11220,0
20250319,191700,642389550,11220,11220,11220,11220,0
20250319,191600,642389550,11220,11220,11220,11220,0
20250319,191500,642389550,11220,11220,11220,11220,0
20250319,191400,642389550,11220,11220,11220,11220,0
20250319,191300,642389550,11220,11220,11220,11220,0
20250319,191200,642389550,11220,11220,11220,11220,0
20250319,191100,642389550,11220,11220,11220,11220,0
20250319,191000,642389550,11220,11220,11220,11220,0
20250319,190900,642389550,11220,11220,11220,11220,0
20250319,190800,642389550,11220,11220,11220,11220,0
20250319,190700,642389550,11220,11220,11220,11220,0
20250319,190600,642389550,11220,11220,11220,11220,0
20250319,190500,642389550,11220,11220,11220,11220,0
20250319,190400,642389550,11220,11220,11220,11220,1825
20250319,190300,642389550,11220,11220,11220,11220,0
20250319,190200,642389550,11220,11220,11220,11220,0
20250319,190100,642389550,11220,11220,11220,11220,0
20250319,190000,642389550,11220,11220,11220,11220,0
20250319,185900,642389550,11220,11220,11220,11220,0
20250319,185800,642389550,11220,11220,11220,11220,0
20250319,185700,642389550,11220,11220,11220,11220,0
20250319,185600,642389550,11220,11220,11220,11220,0
20250319,185500,642389550,11220,11220,11220,11220,0
20250319,185400,642389550,11220,11220,11220,11220,0
20250319,185300,642389550,11220,11220,11220,11220,0
20250319,185200,642389550,11220,11220,11220,11220,0
20250319,185100,642389550,11220,11220,11220,11220,0
20250319,185000,642389550,11220,11220,11220,11220,0
20250319,184900,642389550,11220,11220,11220,11220,0
20250319,184800,642389550,11220,11220,11220,11220,0
20250319,184700,642389550,11220,11220,11220,11220,0
20250319,184600,642389550,11220,11220,11220,11220,0
20250319,184500,642389550,11220,11220,11220,11220,0
20250319,184400,642389550,11220,11220,11220,11220,0
20250319,184300,642389550,11220,11220,11220,11220,0
20250319,184200,642389550,11220,11220,11220,11220,0
20250319,184100,642389550,11220,11220,11220,11220,0
20250319,184000,642389550,11220,11220,11220,11220,0
20250319,183900,642389550,11220,11220,11220,11220,0
20250319,183800,642389550,11220,11220,11220,11220,0
20250319,183700,642389550,11220,11220,11220,11220,0
20250319,183600,642389550,11220,11220,11220,11220,0
20250319,183500,642389550,11220,11220,11220,11220,0
20250319,183400,642389550,11220,11220,11220,11220,1825
20250319,183300,642389550,11220,11220,11220,11220,0
20250319,183200,642389550,11220,11220,11220,11220,0
20250319,183100,642389550,11220,11220,11220,11220,0
20250319,183000,642389550,11220,11220,11220,11220,0
20250319,182900,642389550,11220,11220,11220,11220,0
20250319,182800,642389550,11220,11220,11220,11220,0
20250319,182700,642389550,11220,11220,11220,11220,0
20250319,182600,642389550,11220,11220,11220,11220,0
20250319,182500,642389550,11220,11220,11220,11220,0
20250319,182400,642389550,11220,11220,11220,11220,0
20250319,182300,642389550,11220,11220,11220,11220,0
20250319,182200,642389550,11220,11220,11220,11220,0
20250319,182100,642389550,11220,11220,11220,11220,0
20250319,182000,642389550,11220,11220,11220,11220,0
20250319,181900,642389550,11220,11220,11220,11220,0
20250319,181800,642389550,11220,11220,11220,11220,0
20250319,181700,642389550,11220,11220,11220,11220,0
20250319,181600,642389550,11220,11220,11220,11220,0
20250319,181500,642389550,11220,11220,11220,11220,0
20250319,181400,642389550,11220,11220,11220,11220,0
20250319,181300,642389550,11220,11220,11220,11220,0
20250319,181200,642389550,11220,11220,11220,11220,0
20250319,181100,642389550,11220,11220,11220,11220,0
20250319,181000,642389550,11220,11220,11220,11220,0
20250319,180900,642389550,11220,11220,11220,11220,0
20250319,180800,642389550,11220,11220,11220,11220,0
20250319,180700,642389550,11220,11220,11220,11220,0
20250319,180600,642389550,11220,11220,11220,11220,0
20250319,180500,642389550,11220,11220,11220,11220,0
20250319,180400,642389550,11220,11220,11220,11220,1825
20250319,180300,642389550,11220,11220,11220,11220,0
20250319,180200,642389550,11220,11220,11220,11220,0
20250319,180100,642389550,11220,11220,11220,11220,0
20250319,180000,642389550,11220,11220,11220,11220,0
20250319,175900,642389550,11220,11220,11220,11220,0
20250319,175800,642389550,11220,11220,11220,11220,0
20250319,175700,642389550,11220,11220,11220,11220,0
20250319,175600,642389550,11220,11220,11220,11220,0
20250319,175500,642389550,11220,11220,11220,11220,0
20250319,175400,642389550,11220,11220,11220,11220,0
20250319,175300,642389550,11220,11220,11220,11220,0
20250319,175200,642389550,11220,11220,11220,11220,0
20250319,175100,642389550,11220,11220,11220,11220,0
20250319,175000,642389550,11220,11220,11220,11220,0
20250319,174900,642389550,11220,11220,11220,11220,0
20250319,174800,642389550,11220,11220,11220,11220,0
20250319,174700,642389550,11220,11220,11220,11220,0
20250319,174600,642389550,11220,11220,11220,11220,0
20250319,174500,642389550,11220,11220,11220,11220,0
20250319,174400,642389550,11220,11220,11220,11220,0
20250319,174300,642389550,11220,11220,11220,11220,0
20250319,174200,642389550,11220,11220,11220,11220,0
20250319,174100,642389550,11220,11220,11220,11220,0
20250319,174000,642389550,11220,11220,11220,11220,0
20250319,173900,642389550,11220,11220,11220,11220,0
20250319,173800,642389550,11220,11220,11220,11220,0
20250319,173700,642389550,11220,11220,11220,11220,0
20250319,173600,642389550,11220,11220,11220,11220,0
20250319,173500,642389550,11220,11220,11220,11220,0
20250319,173400,642389550,11220,11220,11220,11220,1825
20250319,173300,642389550,11220,11220,11220,11220,0
20250319,173200,642389550,11220,11220,11220,11220,0
20250319,173100,642389550,11220,11220,11220,11220,0
20250319,173000,642389550,11220,11220,11220,11220,0
20250319,172900,642389550,11220,11220,11220,11220,0
20250319,172800,642389550,11220,11220,11220,11220,0
20250319,172700,642389550,11220,11220,11220,11220,0
20250319,172600,642389550,11220,11220,11220,11220,0
20250319,172500,642389550,11220,11220,11220,11220,0
20250319,172400,642389550,11220,11220,11220,11220,0
20250319,172300,642389550,11220,11220,11220,11220,0
20250319,172200,642389550,11220,11220,11220,11220,0
20250319,172100,642389550,11220,11220,11220,11220,0
20250319,172000,642389550,11220,11220,11220,11220,0
20250319,171900,642389550,11220,11220,11220,11220,0
20250319,171800,642389550,11220,11220,11220,11220,0
20250319,171700,642389550,11220,11220,11220,11220,0
20250319,171600,642389550,11220,11220,11220,11220,0
20250319,171500,642389550,11220,11220,11220,11220,0
20250319,171400,642389550,11220,11220,11220,11220,0
20250319,171300,642389550,11220,11220,11220,11220,0
20250319,171200,642389550,11220,11220,11220,11220,0
20250319,171100,642389550,11220,11220,11220,11220,0
20250319,171000,642389550,11220,11220,11220,11220,0
20250319,170900,642389550,11220,11220,11220,11220,0
20250319,170800,642389550,11220,11220,11220,11220,0
20250319,170700,642389550,11220,11220,11220,11220,0
20250319,170600,642389550,11220,11220,11220,11220,0
20250319,170500,642389550,11220,11220,11220,11220,0
20250319,170400,642389550,11220,11220,11220,11220,1825
20250319,170300,642389550,11220,11220,11220,11220,0
20250319,170200,642389550,11220,11220,11220,11220,0
20250319,170100,642389550,11220,11220,11220,11220,0
20250319,170000,642389550,11220,11220,11220,11220,0
20250319,165900,642389550,11220,11220,11220,11220,0
20250319,165800,642389550,11220,11220,11220,11220,0
20250319,165700,642389550,11220,11220,11220,11220,0
20250319,165600,642389550,11220,11220,11220,11220,0
20250319,165500,642389550,11220,11220,11220,11220,0
20250319,165400,642389550,11220,11220,11220,11220,0
20250319,165300,642389550,11220,11220,11220,11220,0
20250319,165200,642389550,11220,11220,11220,11220,0
20250319,165100,642389550,11220,11220,11220,11220,0
20250319,165000,642389550,11220,11220,11220,11220,0
20250319,164900,642389550,11220,11220,11220,11220,0
20250319,164800,642389550,11220,11220,11220,11220,0
20250319,164700,642389550,11220,11220,11220,11220,0
20250319,164600,642389550,11220,11220,11220,11220,0
20250319,164500,642389550,11220,11220,11220,11220,0
20250319,164400,642389550,11220,11220,11220,11220,0
20250319,164300,642389550,11220,11220,11220,11220,0
20250319,164200,642389550,11220,11220,11220,11220,0
20250319,164100,642389550,11220,11220,11220,11220,0
20250319,164000,642389550,11220,11220,11220,11220,0
20250319,163900,642389550,11220,11220,11220,11220,0
20250319,163800,642389550,11220,11220,11220,11220,0
20250319,163700,642389550,11220,11220,11220,11220,0
20250319,163600,642389550,11220,11220,11220,11220,0
20250319,163500,642389550,11220,11220,11220,11220,0
20250319,163400,642389550,11220,11220,11220,11220,1825
20250319,163300,642389550,11220,11220,11220,11220,0
20250319,163200,642389550,11220,11220,11220,11220,0
20250319,163100,642389550,11220,11220,11220,11220,0
20250319,163000,642389550,11220,11220,11220,11220,0
20250319,162900,642389550,11220,11220,11220,11220,0
20250319,162800,642389550,11220,11220,11220,11220,0
20250319,162700,642389550,11220,11220,11220,11220,0
20250319,162600,642389550,11220,11220,11220,11220,0
20250319,162500,642389550,11220,11220,11220,11220,0
20250319,162400,642389550,11220,11220,11220,11220,0
20250319,162300,642389550,11220,11220,11220,11220,0
20250319,162200,642389550,11220,11220,11220,11220,0
20250319,162100,642389550,11220,11220,11220,11220,0
20250319,162000,642389550,11220,11220,11220,11220,0
20250319,161900,642389550,11220,11220,11220,11220,0
20250319,161800,642389550,11220,11220,11220,11220,0
20250319,161700,642389550,11220,11220,11220,11220,0
20250319,161600,642389550,11220,11220,11220,11220,0
20250319,161500,642389550,11220,11220,11220,11220,0
20250319,161400,642389550,11220,11220,11220,11220,0
20250319,161300,642389550,11220,11220,11220,11220,0
20250319,161200,642389550,11220,11220,11220,11220,0
20250319,161100,642389550,11220,11220,11220,11220,0
20250319,161000,642389550,11220,11220,11220,11220,0
20250319,160900,642389550,11220,11220,11220,11220,0
20250319,160800,642389550,11220,11220,11220,11220,0
20250319,160700,642389550,11220,11220,11220,11220,0
20250319,160600,642389550,11220,11220,11220,11220,0
20250319,160500,642389550,11220,11220,11220,11220,0
20250319,160400,642389550,11220,11220,11220,11220,1825
20250319,160300,642389550,11220,11220,11220,11220,0
20250319,160200,642389550,11220,11220,11220,11220,0
20250319,160100,642389550,11220,11220,11220,11220,0
20250319,160000,642389550,11220,11220,11220,11220,0
20250319,155900,642389550,11220,11220,11220,11220,0
20250319,155800,642389550,11220,11220,11220,11220,0
20250319,155700,642389550,11220,11220,11220,11220,0
20250319,155600,642389550,11220,11220,11220,11220,0
20250319,155500,642389550,11220,11220,11220,11220,0
20250319,155400,642389550,11220,11220,11220,11220,0
20250319,155300,642389550,11220,11220,11220,11220,0
20250319,155200,642389550,11220,11220,11220,11220,0
20250319,155100,642389550,11220,11220,11220,11220,0
20250319,155000,642389550,11220,11220,11220,11220,0
20250319,154900,642389550,11220,11220,11220,11220,0
20250319,154800,642389550,11220,11220,11220,11220,0
20250319,154700,642389550,11220,11220,11220,11220,0
20250319,154600,642389550,11220,11220,11220,11220,0
20250319,154500,642389550,11220,11220,11220,11220,0
20250319,154400,642389550,11220,11220,11220,11220,0
20250319,154300,642389550,11220,11220,11220,11220,0
20250319,154200,642389550,11220,11220,11220,11220,0
20250319,154100,642389550,11220,11220,11220,11220,0
20250319,154000,642389550,11220,11220,11220,11220,0
20250319,153900,642389550,11220,11220,11220,11220,0
20250319,153800,642389550,11220,11220,11220,11220,0
20250319,153700,642389550,11220,11220,11220,11220,0
20250319,153600,642389550,11220,11220,11220,11220,0
20250319,153500,642389550,11220,11220,11220,11220,0
20250319,153400,642389550,11220,11220,11220,11220,1825
20250319,153300,642389550,11220,11220,11220,11220,0
20250319,153200,642389550,11220,11220,11220,11220,0
20250319,153100,642389550,11220,11220,11220,11220,0
20250319,153000,642389550,11220,11220,11220,11220,1825
20250319,152900,621913050,11270,11270,11270,11270,0
20250319,152800,621913050,11270,11270,11270,11270,0
20250319,152700,621913050,11270,11270,11270,11270,0
20250319,152600,621913050,11270,11270,11270,11270,0
20250319,152500,621913050,11270,11270,11270,11270,0
20250319,152400,621913050,11270,11270,11270,11270,0
20250319,152300,621913050,11270,11270,11270,11270,0
20250319,152200,621913050,11270,11270,11270,11270,0
20250319,152100,621913050,11270,11270,11270,11270,0
20250319,152000,621913050,11270,11270,11270,11270,0
20250319,151900,621913050,11270,11250,11270,11240,78
20250319,151800,621036040,11270,11260,11270,11250,48
20250319,151700,620495800,11270,11270,11270,11260,9
20250319,151600,620394420,11250,11250,11250,11250,103
20250319,151500,619235670,11250,11270,11270,11250,24
20250319,151400,618965610,11270,11270,11270,11240,601
20250319,151300,612204960,11270,11260,11270,11260,100
20250319,151200,611078950,11260,11260,11260,11250,108
20250319,151100,609862930,11260,11250,11260,11250,216
20250319,151000,607430850,11250,11250,11250,11250,203
20250319,150900,605147100,11250,11250,11250,11250,101
20250319,150800,604010850,11240,11230,11240,11230,114
20250319,150700,602729710,11230,11220,11230,11220,4
20250319,150600,602684820,11210,11210,11210,11210,51
20250319,150500,602113110,11210,11210,11210,11210,0
20250319,150400,602113110,11210,11210,11210,11210,183
20250319,150300,600061680,11230,11230,11230,11230,0
20250319,150200,600061680,11230,11210,11230,11210,8
20250319,150100,599971920,11230,11230,11230,11210,11
20250319,150000,599848490,11210,11210,11230,11210,13
20250319,145900,599702640,11230,11230,11230,11210,14
20250319,145800,599545550,11210,11210,11230,11210,11
20250319,145700,599422140,11230,11230,11230,11210,11
20250319,145600,599298720,11210,11210,11210,11210,7
20250319,145500,599220250,11210,11210,11210,11210,3
20250319,145400,599186620,11220,11210,11220,11210,11
20250319,145300,599063210,11220,11220,11220,11220,0
20250319,145200,599063210,11220,11220,11220,11220,175
20250319,145100,597099710,11230,11230,11230,11230,0
20250319,145000,597099710,11230,11230,11230,11230,0
20250319,144900,597099710,11230,11230,11230,11230,0
20250319,144800,597099710,11230,11230,11230,11230,0
20250319,144700,597099710,11230,11230,11230,11230,0
20250319,144600,597099710,11230,11230,11230,11230,500
20250319,144500,591484710,11220,11220,11230,11220,70
20250319,144400,590698910,11230,11230,11230,11230,0
20250319,144300,590698910,11230,11230,11230,11230,40
20250319,144200,590249710,11230,11230,11230,11230,0
20250319,144100,590249710,11230,11230,11230,11230,0
20250319,144000,590249710,11230,11230,11230,11230,1
20250319,143900,590238480,11190,11220,11220,11190,121
20250319,143800,588884460,11190,11230,11230,11190,317
20250319,143700,585324600,11230,11190,11230,11190,494
20250319,143600,579777210,11230,11180,11230,11180,1240
20250319,143500,565910840,11170,11170,11170,11170,0
20250319,143400,565910840,11170,11170,11170,11170,0
20250319,143300,565910840,11170,11170,11170,11170,0
20250319,143200,565910840,11170,11170,11170,11170,1
20250319,143100,565899670,11160,11160,11160,11160,0
20250319,143000,565899670,11160,11160,11160,11160,49
20250319,142900,565352830,11160,11170,11180,11160,5
20250319,142800,565296970,11180,11170,11180,11170,55
20250319,142700,564682590,11170,11170,11170,11170,238
20250319,142600,562024130,11170,11170,11170,11170,32
20250319,142500,561666690,11180,11180,11180,11180,0
20250319,142400,561666690,11180,11190,11190,11180,24
20250319,142300,561398350,11190,11190,11190,11190,0
20250319,142200,561398350,11190,11190,11190,11190,0
20250319,142100,561398350,11190,11190,11190,11190,0
20250319,142000,561398350,11190,11190,11190,11190,0
20250319,141900,561398350,11190,11190,11190,11190,71
20250319,141800,560603860,11190,11190,11190,11190,0
20250319,141700,560603860,11190,11190,11190,11190,0
20250319,141600,560603860,11190,11180,11200,11170,4
20250319,141500,560559120,11200,11200,11200,11200,0
20250319,141400,560559120,11200,11150,11200,11150,321
20250319,141300,556966280,11150,11150,11150,11150,400
20250319,141200,552506280,11140,11140,11140,11140,0
20250319,141100,552506280,11140,11140,11140,11140,0
20250319,141000,552506280,11140,11160,11160,11140,623
20250319,140900,545563650,11150,11150,11150,11150,0
20250319,140800,545563650,11150,11150,11150,11150,127
20250319,140700,544147600,11150,11150,11150,11150,2
20250319,140600,544125300,11180,11170,11180,11140,71
20250319,140500,543333150,11180,11180,11180,11180,0
20250319,140400,543333150,11180,11180,11180,11180,0
20250319,140300,543333150,11180,11180,11180,11180,19
20250319,140200,543120730,11180,11180,11180,11180,1
20250319,140100,543109550,11190,11190,11190,11190,1
20250319,140000,543098360,11170,11170,11170,11170,10
20250319,135900,542986660,11190,11190,11190,11190,1
20250319,135800,542975470,11170,11170,11170,11170,0
20250319,135700,542975470,11170,11170,11170,11170,0
20250319,135600,542975470,11170,11180,11180,11170,154
20250319,135500,541253850,11180,11180,11180,11180,3
20250319,135400,541220310,11180,11180,11180,11180,0
20250319,135300,541220310,11180,11170,11180,11170,20
20250319,135200,540996900,11180,11180,11180,11180,68
20250319,135100,540236660,11180,11180,11180,11180,18
20250319,135000,540035420,11190,11190,11190,11190,46
20250319,134900,539520680,11190,11190,11190,11190,10
20250319,134800,539408780,11200,11200,11200,11200,0
20250319,134700,539408780,11200,11200,11200,11200,0
20250319,134600,539408780,11200,11200,11200,11200,0
20250319,134500,539408780,11200,11240,11240,11200,1340
20250319,134400,524391190,11240,11240,11240,11240,0
20250319,134300,524391190,11240,11240,11240,11240,4
20250319,134200,524346230,11210,11240,11240,11210,1812
20250319,134100,504019120,11260,11260,11260,11260,0
20250319,134000,504019120,11260,11260,11260,11260,0
20250319,133900,504019120,11260,11240,11260,11240,2
20250319,133800,503996620,11210,11240,11260,11210,52
20250319,133700,503413620,11260,11210,11260,11210,795
20250319,133600,494492290,11210,11240,11240,11210,520
20250319,133500,488660590,11250,11250,11250,11250,38
20250319,133400,488233090,11260,11250,11260,11250,282
20250319,133300,485060060,11260,11260,11260,11260,1
20250319,133200,485048800,11250,11250,11250,11250,101
20250319,133100,483912550,11250,11260,11260,11250,32
20250319,133000,483552450,11270,11250,11270,11250,168
20250319,132900,481660770,11250,11240,11250,11240,22
20250319,132800,481413380,11230,11220,11250,11220,92
20250319,132700,480378670,11240,11220,11240,11220,200
20250319,132600,478130690,11240,11240,11240,11240,0
20250319,132500,478130690,11240,11240,11240,11240,0
20250319,132400,478130690,11240,11230,11240,11190,52
20250319,132300,477546830,11240,11240,11240,11240,0
20250319,132200,477546830,11240,11240,11240,11230,15
20250319,132100,477378330,11230,11190,11230,11190,103
20250319,132000,476221840,11190,11190,11190,11190,0
20250319,131900,476221840,11190,11190,11190,11190,0
20250319,131800,476221840,11190,11230,11230,11190,457
20250319,131700,471102490,11230,11230,11230,11230,2
20250319,131600,471080030,11230,11230,11230,11230,0
20250319,131500,471080030,11230,11230,11230,11230,16
20250319,131400,470900350,11240,11240,11240,11240,0
20250319,131300,470900350,11240,11240,11240,11240,0
20250319,131200,470900350,11240,11240,11250,11240,6
20250319,131100,470832900,11240,11240,11250,11240,4
20250319,131000,470787920,11220,11270,11270,11220,256
20250319,130900,467915000,11270,11250,11270,11250,16
20250319,130800,467734880,11250,11240,11270,11220,152
20250319,130700,466028970,11230,11240,11240,11230,35
20250319,130600,465635640,11250,11250,11250,11250,2
20250319,130500,465613140,11250,11290,11290,11250,85
20250319,130400,464656620,11290,11270,11290,11270,63
20250319,130300,463946080,11270,11260,11270,11260,683
20250319,130200,456249260,11260,11270,11270,11250,145
20250319,130100,454616460,11250,11260,11270,11250,607
20250319,130000,447779570,11260,11260,11260,11260,100
20250319,125900,446653570,11260,11250,11260,11250,46
20250319,125800,446136010,11260,11250,11260,11250,335
20250319,125700,442367240,11260,11240,11260,11240,523
20250319,125600,436483770,11250,11250,11250,11240,68
20250319,125500,435719380,11250,11250,11270,11250,304
20250319,125400,432297520,11250,11220,11260,11220,5313
20250319,125300,372588210,11220,11220,11220,11220,2
20250319,125200,372565770,11220,11210,11220,11210,47
20250319,125100,372038700,11220,11220,11220,11220,2
20250319,125000,372016260,11220,11210,11220,11210,54
20250319,124900,371410900,11210,11210,11210,11210,0
20250319,124800,371410900,11210,11200,11210,11200,216
20250319,124700,368991680,11200,11210,11210,11200,51
20250319,124600,368420440,11210,11210,11210,11210,0
20250319,124500,368420440,11210,11210,11210,11210,5
20250319,124400,368364390,11210,11220,11220,11210,8
20250319,124300,368274650,11210,11220,11220,11210,70
20250319,124200,367489890,11230,11230,11230,11230,0
20250319,124100,367489890,11230,11230,11230,11230,2
20250319,124000,367467430,11220,11220,11220,11220,4
20250319,123900,367422550,11230,11230,11230,11230,1
20250319,123800,367411320,11240,11240,11240,11240,0
20250319,123700,367411320,11240,11240,11240,11240,2
20250319,123600,367388840,11230,11220,11230,11220,823
20250319,123500,358146700,11230,11225,11230,11225,82
20250319,123400,357225850,11230,11220,11230,11220,29
20250319,123300,356900450,11230,11220,11230,11220,702
20250319,123200,349023970,11220,11200,11220,11200,915
20250319,123100,338770850,11190,11190,11190,11190,38
20250319,123000,338345630,11190,11190,11190,11190,5
20250319,122900,338289680,11200,11200,11200,11200,0
20250319,122800,338289680,11200,11200,11200,11200,1
20250319,122700,338278480,11200,11190,11200,11190,296
20250319,122600,334966220,11190,11190,11190,11190,0
20250319,122500,334966220,11190,11190,11190,11190,0
20250319,122400,334966220,11190,11190,11190,11190,13
20250319,122300,334820750,11190,11190,11190,11190,0
20250319,122200,334820750,11190,11190,11190,11190,0
20250319,122100,334820750,11190,11190,11190,11190,0
20250319,122000,334820750,11190,11190,11190,11190,0
20250319,121900,334820750,11190,11190,11190,11190,1
20250319,121800,334809560,11190,11190,11190,11190,0
20250319,121700,334809560,11190,11190,11190,11190,0
20250319,121600,334809560,11190,11190,11190,11190,0
20250319,121500,334809560,11190,11190,11190,11190,0
20250319,121400,334809560,11190,11190,11190,11190,0
20250319,121300,334809560,11190,11190,11190,11190,0
20250319,121200,334809560,11190,11190,11190,11190,0
20250319,121100,334809560,11190,11190,11190,11190,0
20250319,121000,334809560,11190,11190,11190,11190,0
20250319,120900,334809560,11190,11190,11190,11190,0
20250319,120800,334809560,11190,11190,11190,11190,0
20250319,120700,334809560,11190,11190,11190,11190,0
20250319,120600,334809560,11190,11190,11190,11190,0
20250319,120500,334809560,11190,11190,11190,11190,1
20250319,120400,334798370,11190,11190,11190,11190,2
20250319,120300,334775990,11170,11200,11200,11170,154
20250319,120200,333052780,11200,11200,11200,11200,0
20250319,120100,333052780,11200,11200,11200,11200,0
20250319,120000,333052780,11200,11200,11200,11200,0
20250319,115900,333052780,11200,11200,11210,11200,404
20250319,115800,328527960,11180,11180,11200,11180,527
20250319,115700,322626000,11230,11210,11230,11210,11
20250319,115600,322502490,11230,11220,11230,11170,21
20250319,115500,322267620,11230,11230,11230,11230,0
20250319,115400,322267620,11230,11230,11230,11230,0
20250319,115300,322267620,11230,11210,11230,11210,3
20250319,115200,322233950,11230,11230,11230,11230,0
20250319,115100,322233950,11230,11220,11230,11210,4
20250319,115000,322189070,11230,11200,11230,11200,7
20250319,114900,322110540,11230,11230,11230,11180,14
20250319,114800,321953560,11230,11200,11230,11200,833
20250319,114700,312604290,11220,11220,11220,11220,0
20250319,114600,312604290,11220,11210,11220,11170,303
20250319,114500,309218650,11220,11220,11220,11220,1
20250319,114400,309207430,11220,11220,11220,11220,0
20250319,114300,309207430,11220,11210,11220,11210,4
20250319,114200,309162570,11220,11220,11220,11220,0
20250319,114100,309162570,11220,11210,11230,11190,6
20250319,114000,309095280,11210,11230,11230,11210,178
20250319,113900,307098700,11230,11230,11230,11230,2
20250319,113800,307076240,11220,11220,11220,11220,0
20250319,113700,307076240,11220,11220,11220,11220,0
20250319,113600,307076240,11220,11230,11230,11220,10
20250319,113500,306963960,11230,11230,11230,11230,0
20250319,113400,306963960,11230,11210,11230,11210,344
20250319,113300,303100880,11230,11210,11230,11210,10
20250319,113200,302988700,11220,11210,11220,11210,6
20250319,113100,302921410,11230,11140,11240,11140,4940
20250319,113000,247485270,11190,11190,11190,11190,0
20250319,112900,247485270,11190,11190,11190,11190,0
20250319,112800,247485270,11190,11190,11190,11190,0
20250319,112700,247485270,11190,11150,11190,11150,13
20250319,112600,247340060,11170,11140,11190,11130,1942
20250319,112500,225664910,11090,11120,11130,11090,509
20250319,112400,220003890,11090,11090,11090,11070,8
20250319,112300,219915190,11070,11070,11070,11070,0
20250319,112200,219915190,11070,11070,11090,11070,4
20250319,112100,219870880,11040,11040,11040,11040,0
20250319,112000,219870880,11040,11040,11040,11040,0
20250319,111900,219870880,11040,11040,11040,11040,0
20250319,111800,219870880,11040,11040,11040,11040,0
20250319,111700,219870880,11040,11040,11040,11040,0
20250319,111600,219870880,11040,11040,11040,11040,0
20250319,111500,219870880,11040,11040,11040,11040,0
20250319,111400,219870880,11040,11070,11070,11040,1500
20250319,111300,203286780,11060,11060,11060,11060,0
20250319,111200,203286780,11060,11060,11060,11060,0
20250319,111100,203286780,11060,11060,11060,11060,0
20250319,111000,203286780,11060,11060,11060,11060,13
20250319,110900,203143000,11060,11100,11100,11060,250
20250319,110800,200370710,11100,11130,11130,11100,195
20250319,110700,198201410,11120,11100,11120,11100,2
20250319,110600,198179190,11040,11040,11040,11040,0
20250319,110500,198179190,11040,11040,11040,11040,0
20250319,110400,198179190,11040,11030,11110,11030,149
20250319,110300,196526890,11030,11030,11030,11030,0
20250319,110200,196526890,11030,11030,11030,11030,0
20250319,110100,196526890,11030,11090,11090,11030,2488
20250319,110000,168975120,11100,11100,11100,11100,0
20250319,105900,168975120,11100,11100,11100,11100,0
20250319,105800,168975120,11100,11100,11100,11100,0
20250319,105700,168975120,11100,11100,11100,11100,0
20250319,105600,168975120,11100,11100,11120,11100,9
20250319,105500,168875130,11070,11080,11110,11070,9
20250319,105400,168775310,11090,11070,11090,11050,3
20250319,105300,168742100,11040,11050,11080,11030,122
20250319,105200,167394330,11030,11130,11130,11030,3333
20250319,105100,130439430,11140,11140,11140,11140,8
20250319,105000,130350310,11140,11140,11140,11140,0
20250319,104900,130350310,11140,11140,11140,11140,0
20250319,104800,130350310,11140,11140,11140,11140,0
20250319,104700,130350310,11140,11140,11140,11140,1
20250319,104600,130339170,11140,11140,11140,11140,1
20250319,104500,130328030,11140,11140,11140,11140,0
20250319,104400,130328030,11140,11140,11140,11140,0
20250319,104300,130328030,11140,11140,11140,11140,0
20250319,104200,130328030,11140,11140,11140,11140,0
20250319,104100,130328030,11140,11140,11140,11090,15
20250319,104000,130161240,11120,11110,11140,11100,10
20250319,103900,130050070,11140,11140,11140,11100,50
20250319,103800,129494120,11130,11130,11130,11120,8
20250319,103700,129405090,11120,11130,11130,11120,19
20250319,103600,129193660,11130,11130,11140,11100,19
20250319,103500,128982300,11140,11120,11140,11090,82
20250319,103400,128069430,11090,11100,11140,11090,15
20250319,103300,127902710,11100,11100,11130,11100,5
20250319,103200,127847150,11090,11100,11130,11090,3
20250319,103100,127813830,11130,11100,11130,11090,10
20250319,103000,127702730,11120,11130,11140,11080,34
20250319,102900,127325120,11090,11100,11150,11090,35
20250319,102800,126936140,11140,11090,11150,11080,55
20250319,102700,126325090,11100,11150,11150,11080,603
20250319,102600,119623160,11120,11090,11150,11090,11
20250319,102500,119500810,11150,11150,11160,11080,342
20250319,102400,115689150,11160,11100,11160,11090,95
20250319,102300,114634630,11100,11080,11100,11060,12
20250319,102200,114501610,11070,11100,11100,11050,12
20250319,102100,114368670,11070,11060,11100,11050,19
20250319,102000,114158270,11070,11070,11080,11070,4
20250319,101900,114113980,11040,11060,11090,11040,13
20250319,101800,113970100,11080,11090,11090,11030,4
20250319,101700,113925850,11050,11080,11090,11040,30
20250319,101600,113593900,11080,11060,11100,11030,628
20250319,101500,106631880,11040,11050,11090,11040,7
20250319,101400,106554480,11080,11070,11090,11030,107
20250319,101300,105372660,11090,11080,11100,11060,155
20250319,101200,103655180,11070,11070,11070,11060,3
20250319,101100,103621980,11080,11070,11080,11070,7
20250319,101000,103544480,11070,11070,11070,11070,1
20250319,100900,103533410,11040,11040,11070,11040,4
20250319,100800,103489220,11070,11070,11070,11070,0
20250319,100700,103489220,11070,11070,11070,11070,1
20250319,100600,103478150,11040,11050,11070,11040,4
20250319,100500,103433940,11080,11030,11080,11030,46
20250319,100400,102926400,11040,11060,11100,11030,1088
20250319,100300,90867700,11080,11080,11080,11080,0
20250319,100200,90867700,11080,11080,11080,11080,0
20250319,100100,90867700,11080,11080,11080,11080,0
20250319,100000,90867700,11080,11080,11080,11080,0
20250319,095900,90867700,11080,11060,11080,11030,135
20250319,095800,89374290,11070,11070,11070,11070,0
20250319,095700,89374290,11070,11070,11070,11070,0
20250319,095600,89374290,11070,11070,11070,11070,0
20250319,095500,89374290,11070,11070,11070,11070,0
20250319,095400,89374290,11070,11070,11070,11070,0
20250319,095300,89374290,11070,11060,11070,11030,519
20250319,095200,83635250,11060,11060,11060,11060,0
20250319,095100,83635250,11060,11060,11060,11060,0
20250319,095000,83635250,11060,11060,11060,11060,0
20250319,094900,83635250,11060,11060,11060,11060,0
20250319,094800,83635250,11060,11060,11060,11060,2
20250319,094700,83613130,11030,11040,11050,11030,465
20250319,094600,78478620,11050,11050,11050,11050,30
20250319,094500,78147120,11040,11050,11050,11040,260
20250319,094400,75274860,11050,11070,11070,11050,263
20250319,094300,72364360,11080,11080,11080,11080,1
20250319,094200,72353280,11070,11070,11080,11070,52
20250319,094100,71777530,11060,11080,11080,11060,2
20250319,094000,71755390,11100,11100,11100,11100,0
20250319,093900,71755390,11100,11080,11100,11080,3
20250319,093800,71722110,11070,11100,11100,11060,69
20250319,093700,70958050,11090,11090,11100,11090,73
20250319,093600,70148150,11090,11090,11090,11090,1
20250319,093500,70137060,11080,11080,11090,11080,32
20250319,093400,69782250,11050,11070,11160,11030,3152
20250319,093300,34789700,11070,11070,11070,11070,0
20250319,093200,34789700,11070,11070,11070,11060,48
20250319,093100,34258600,11040,11060,11080,11040,8
20250319,093000,34170080,11070,11060,11070,11060,91
20250319,092900,33163610,11060,11060,11060,11060,1
20250319,092800,33152550,11040,11040,11040,11040,0
20250319,092700,33152550,11040,11050,11050,11040,14
20250319,092600,32997870,11060,11060,11060,11060,1
20250319,092500,32986810,11040,11040,11060,11040,15
20250319,092400,32821170,11030,11060,11060,11030,113
20250319,092300,31573720,11030,11040,11080,11030,252
20250319,092200,28791890,11030,11070,11080,11030,127
20250319,092100,27390000,11080,11030,11090,11030,11
20250319,092000,27268420,11060,11060,11060,11020,373
20250319,091900,23149120,11130,11130,11130,11130,0
20250319,091800,23149120,11130,11130,11130,11130,0
20250319,091700,23149120,11130,11130,11130,11130,0
20250319,091600,23149120,11130,11130,11130,11070,6
20250319,091500,23082500,11050,11050,11050,11050,1
20250319,091400,23071450,11050,11130,11130,11050,3
20250319,091300,23038140,11140,11140,11140,11140,0
20250319,091200,23038140,11140,11140,11140,11140,0
20250319,091100,23038140,11140,11140,11140,11140,0
20250319,091000,23038140,11140,11140,11140,11140,0
20250319,090900,23038140,11140,11130,11140,11130,2
20250319,090800,23015870,11140,11090,11140,11030,1375
20250319,090700,7782570,11160,11160,11160,11160,0
20250319,090600,7782570,11160,11160,11160,11160,0
20250319,090500,7782570,11160,11170,11170,11080,8
20250319,090400,7693480,11180,11190,11190,11080,26
20250319,090300,7403100,11200,11130,11230,11090,454
20250319,090200,2347100,11130,11130,11130,11130,2
20250319,090100,2324840,11070,11100,11130,11020,165
20250319,090000,499500,11100,11100,11100,11100,45