KissMeData/066310/min/candle-20250311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194800,652764680,9050,9050,9050,9050,1304
20250311,194700,652764680,9050,9050,9050,9050,0
20250311,194600,652764680,9050,9050,9050,9050,0
20250311,194500,652764680,9050,9050,9050,9050,0
20250311,194400,652764680,9050,9050,9050,9050,0
20250311,194300,652764680,9050,9050,9050,9050,0
20250311,194200,652764680,9050,9050,9050,9050,0
20250311,194100,652764680,9050,9050,9050,9050,0
20250311,194000,652764680,9050,9050,9050,9050,0
20250311,193900,652764680,9050,9050,9050,9050,0
20250311,193800,652764680,9050,9050,9050,9050,0
20250311,193700,652764680,9050,9050,9050,9050,0
20250311,193600,652764680,9050,9050,9050,9050,0
20250311,193500,652764680,9050,9050,9050,9050,0
20250311,193400,652764680,9050,9050,9050,9050,0
20250311,193300,652764680,9050,9050,9050,9050,0
20250311,193200,652764680,9050,9050,9050,9050,0
20250311,193100,652764680,9050,9050,9050,9050,0
20250311,193000,652764680,9050,9050,9050,9050,0
20250311,192900,652764680,9050,9050,9050,9050,0
20250311,192800,652764680,9050,9050,9050,9050,0
20250311,192700,652764680,9050,9050,9050,9050,0
20250311,192600,652764680,9050,9050,9050,9050,0
20250311,192500,652764680,9050,9050,9050,9050,0
20250311,192400,652764680,9050,9050,9050,9050,0
20250311,192300,652764680,9050,9050,9050,9050,0
20250311,192200,652764680,9050,9050,9050,9050,0
20250311,192100,652764680,9050,9050,9050,9050,0
20250311,192000,652764680,9050,9050,9050,9050,0
20250311,191900,652764680,9050,9050,9050,9050,0
20250311,191800,652764680,9050,9050,9050,9050,1304
20250311,191700,652764680,9050,9050,9050,9050,0
20250311,191600,652764680,9050,9050,9050,9050,0
20250311,191500,652764680,9050,9050,9050,9050,0
20250311,191400,652764680,9050,9050,9050,9050,0
20250311,191300,652764680,9050,9050,9050,9050,0
20250311,191200,652764680,9050,9050,9050,9050,0
20250311,191100,652764680,9050,9050,9050,9050,0
20250311,191000,652764680,9050,9050,9050,9050,0
20250311,190900,652764680,9050,9050,9050,9050,0
20250311,190800,652764680,9050,9050,9050,9050,0
20250311,190700,652764680,9050,9050,9050,9050,0
20250311,190600,652764680,9050,9050,9050,9050,0
20250311,190500,652764680,9050,9050,9050,9050,0
20250311,190400,652764680,9050,9050,9050,9050,0
20250311,190300,652764680,9050,9050,9050,9050,0
20250311,190200,652764680,9050,9050,9050,9050,0
20250311,190100,652764680,9050,9050,9050,9050,0
20250311,190000,652764680,9050,9050,9050,9050,0
20250311,185900,652764680,9050,9050,9050,9050,0
20250311,185800,652764680,9050,9050,9050,9050,0
20250311,185700,652764680,9050,9050,9050,9050,0
20250311,185600,652764680,9050,9050,9050,9050,0
20250311,185500,652764680,9050,9050,9050,9050,0
20250311,185400,652764680,9050,9050,9050,9050,0
20250311,185300,652764680,9050,9050,9050,9050,0
20250311,185200,652764680,9050,9050,9050,9050,0
20250311,185100,652764680,9050,9050,9050,9050,0
20250311,185000,652764680,9050,9050,9050,9050,0
20250311,184900,652764680,9050,9050,9050,9050,0
20250311,184800,652764680,9050,9050,9050,9050,1304
20250311,184700,652764680,9050,9050,9050,9050,0
20250311,184600,652764680,9050,9050,9050,9050,0
20250311,184500,652764680,9050,9050,9050,9050,0
20250311,184400,652764680,9050,9050,9050,9050,0
20250311,184300,652764680,9050,9050,9050,9050,0
20250311,184200,652764680,9050,9050,9050,9050,0
20250311,184100,652764680,9050,9050,9050,9050,0
20250311,184000,652764680,9050,9050,9050,9050,0
20250311,183900,652764680,9050,9050,9050,9050,0
20250311,183800,652764680,9050,9050,9050,9050,0
20250311,183700,652764680,9050,9050,9050,9050,0
20250311,183600,652764680,9050,9050,9050,9050,0
20250311,183500,652764680,9050,9050,9050,9050,0
20250311,183400,652764680,9050,9050,9050,9050,0
20250311,183300,652764680,9050,9050,9050,9050,0
20250311,183200,652764680,9050,9050,9050,9050,0
20250311,183100,652764680,9050,9050,9050,9050,0
20250311,183000,652764680,9050,9050,9050,9050,0
20250311,182900,652764680,9050,9050,9050,9050,0
20250311,182800,652764680,9050,9050,9050,9050,0
20250311,182700,652764680,9050,9050,9050,9050,0
20250311,182600,652764680,9050,9050,9050,9050,0
20250311,182500,652764680,9050,9050,9050,9050,0
20250311,182400,652764680,9050,9050,9050,9050,0
20250311,182300,652764680,9050,9050,9050,9050,0
20250311,182200,652764680,9050,9050,9050,9050,0
20250311,182100,652764680,9050,9050,9050,9050,0
20250311,182000,652764680,9050,9050,9050,9050,0
20250311,181900,652764680,9050,9050,9050,9050,0
20250311,181800,652764680,9050,9050,9050,9050,1304
20250311,181700,652764680,9050,9050,9050,9050,0
20250311,181600,652764680,9050,9050,9050,9050,0
20250311,181500,652764680,9050,9050,9050,9050,0
20250311,181400,652764680,9050,9050,9050,9050,0
20250311,181300,652764680,9050,9050,9050,9050,0
20250311,181200,652764680,9050,9050,9050,9050,0
20250311,181100,652764680,9050,9050,9050,9050,0
20250311,181000,652764680,9050,9050,9050,9050,0
20250311,180900,652764680,9050,9050,9050,9050,0
20250311,180800,652764680,9050,9050,9050,9050,0
20250311,180700,652764680,9050,9050,9050,9050,0
20250311,180600,652764680,9050,9050,9050,9050,0
20250311,180500,652764680,9050,9050,9050,9050,0
20250311,180400,652764680,9050,9050,9050,9050,0
20250311,180300,652764680,9050,9050,9050,9050,0
20250311,180200,652764680,9050,9050,9050,9050,0
20250311,180100,652764680,9050,9050,9050,9050,0
20250311,180000,652764680,9050,9050,9050,9050,0
20250311,175900,652764680,9050,9050,9050,9050,0
20250311,175800,652764680,9050,9050,9050,9050,0
20250311,175700,652764680,9050,9050,9050,9050,0
20250311,175600,652764680,9050,9050,9050,9050,0
20250311,175500,652764680,9050,9050,9050,9050,0
20250311,175400,652764680,9050,9050,9050,9050,0
20250311,175300,652764680,9050,9050,9050,9050,0
20250311,175200,652764680,9050,9050,9050,9050,0
20250311,175100,652764680,9050,9050,9050,9050,0
20250311,175000,652764680,9050,9050,9050,9050,0
20250311,174900,652764680,9050,9050,9050,9050,0
20250311,174800,652764680,9050,9050,9050,9050,1304
20250311,174700,652764680,9050,9050,9050,9050,0
20250311,174600,652764680,9050,9050,9050,9050,0
20250311,174500,652764680,9050,9050,9050,9050,0
20250311,174400,652764680,9050,9050,9050,9050,0
20250311,174300,652764680,9050,9050,9050,9050,0
20250311,174200,652764680,9050,9050,9050,9050,0
20250311,174100,652764680,9050,9050,9050,9050,0
20250311,174000,652764680,9050,9050,9050,9050,0
20250311,173900,652764680,9050,9050,9050,9050,0
20250311,173800,652764680,9050,9050,9050,9050,0
20250311,173700,652764680,9050,9050,9050,9050,0
20250311,173600,652764680,9050,9050,9050,9050,0
20250311,173500,652764680,9050,9050,9050,9050,0
20250311,173400,652764680,9050,9050,9050,9050,0
20250311,173300,652764680,9050,9050,9050,9050,0
20250311,173200,652764680,9050,9050,9050,9050,0
20250311,173100,652764680,9050,9050,9050,9050,0
20250311,173000,652764680,9050,9050,9050,9050,0
20250311,172900,652764680,9050,9050,9050,9050,0
20250311,172800,652764680,9050,9050,9050,9050,0
20250311,172700,652764680,9050,9050,9050,9050,0
20250311,172600,652764680,9050,9050,9050,9050,0
20250311,172500,652764680,9050,9050,9050,9050,0
20250311,172400,652764680,9050,9050,9050,9050,0
20250311,172300,652764680,9050,9050,9050,9050,0
20250311,172200,652764680,9050,9050,9050,9050,0
20250311,172100,652764680,9050,9050,9050,9050,0
20250311,172000,652764680,9050,9050,9050,9050,0
20250311,171900,652764680,9050,9050,9050,9050,0
20250311,171800,652764680,9050,9050,9050,9050,1304
20250311,171700,652764680,9050,9050,9050,9050,0
20250311,171600,652764680,9050,9050,9050,9050,0
20250311,171500,652764680,9050,9050,9050,9050,0
20250311,171400,652764680,9050,9050,9050,9050,0
20250311,171300,652764680,9050,9050,9050,9050,0
20250311,171200,652764680,9050,9050,9050,9050,0
20250311,171100,652764680,9050,9050,9050,9050,0
20250311,171000,652764680,9050,9050,9050,9050,0
20250311,170900,652764680,9050,9050,9050,9050,0
20250311,170800,652764680,9050,9050,9050,9050,0
20250311,170700,652764680,9050,9050,9050,9050,0
20250311,170600,652764680,9050,9050,9050,9050,0
20250311,170500,652764680,9050,9050,9050,9050,0
20250311,170400,652764680,9050,9050,9050,9050,0
20250311,170300,652764680,9050,9050,9050,9050,0
20250311,170200,652764680,9050,9050,9050,9050,0
20250311,170100,652764680,9050,9050,9050,9050,0
20250311,170000,652764680,9050,9050,9050,9050,0
20250311,165900,652764680,9050,9050,9050,9050,0
20250311,165800,652764680,9050,9050,9050,9050,0
20250311,165700,652764680,9050,9050,9050,9050,0
20250311,165600,652764680,9050,9050,9050,9050,0
20250311,165500,652764680,9050,9050,9050,9050,0
20250311,165400,652764680,9050,9050,9050,9050,0
20250311,165300,652764680,9050,9050,9050,9050,0
20250311,165200,652764680,9050,9050,9050,9050,0
20250311,165100,652764680,9050,9050,9050,9050,0
20250311,165000,652764680,9050,9050,9050,9050,0
20250311,164900,652764680,9050,9050,9050,9050,0
20250311,164800,652764680,9050,9050,9050,9050,1304
20250311,164700,652764680,9050,9050,9050,9050,0
20250311,164600,652764680,9050,9050,9050,9050,0
20250311,164500,652764680,9050,9050,9050,9050,0
20250311,164400,652764680,9050,9050,9050,9050,0
20250311,164300,652764680,9050,9050,9050,9050,0
20250311,164200,652764680,9050,9050,9050,9050,0
20250311,164100,652764680,9050,9050,9050,9050,0
20250311,164000,652764680,9050,9050,9050,9050,0
20250311,163900,652764680,9050,9050,9050,9050,0
20250311,163800,652764680,9050,9050,9050,9050,0
20250311,163700,652764680,9050,9050,9050,9050,0
20250311,163600,652764680,9050,9050,9050,9050,0
20250311,163500,652764680,9050,9050,9050,9050,0
20250311,163400,652764680,9050,9050,9050,9050,0
20250311,163300,652764680,9050,9050,9050,9050,0
20250311,163200,652764680,9050,9050,9050,9050,0
20250311,163100,652764680,9050,9050,9050,9050,0
20250311,163000,652764680,9050,9050,9050,9050,0
20250311,162900,652764680,9050,9050,9050,9050,0
20250311,162800,652764680,9050,9050,9050,9050,0
20250311,162700,652764680,9050,9050,9050,9050,0
20250311,162600,652764680,9050,9050,9050,9050,0
20250311,162500,652764680,9050,9050,9050,9050,0
20250311,162400,652764680,9050,9050,9050,9050,0
20250311,162300,652764680,9050,9050,9050,9050,0
20250311,162200,652764680,9050,9050,9050,9050,0
20250311,162100,652764680,9050,9050,9050,9050,0
20250311,162000,652764680,9050,9050,9050,9050,0
20250311,161900,652764680,9050,9050,9050,9050,0
20250311,161800,652764680,9050,9050,9050,9050,1304
20250311,161700,652764680,9050,9050,9050,9050,0
20250311,161600,652764680,9050,9050,9050,9050,0
20250311,161500,652764680,9050,9050,9050,9050,0
20250311,161400,652764680,9050,9050,9050,9050,0
20250311,161300,652764680,9050,9050,9050,9050,0
20250311,161200,652764680,9050,9050,9050,9050,0
20250311,161100,652764680,9050,9050,9050,9050,0
20250311,161000,652764680,9050,9050,9050,9050,0
20250311,160900,652764680,9050,9050,9050,9050,0
20250311,160800,652764680,9050,9050,9050,9050,0
20250311,160700,652764680,9050,9050,9050,9050,0
20250311,160600,652764680,9050,9050,9050,9050,0
20250311,160500,652764680,9050,9050,9050,9050,0
20250311,160400,652764680,9050,9050,9050,9050,0
20250311,160300,652764680,9050,9050,9050,9050,0
20250311,160200,652764680,9050,9050,9050,9050,0
20250311,160100,652764680,9050,9050,9050,9050,0
20250311,160000,652764680,9050,9050,9050,9050,0
20250311,155900,652764680,9050,9050,9050,9050,0
20250311,155800,652764680,9050,9050,9050,9050,0
20250311,155700,652764680,9050,9050,9050,9050,0
20250311,155600,652764680,9050,9050,9050,9050,0
20250311,155500,652764680,9050,9050,9050,9050,0
20250311,155400,652764680,9050,9050,9050,9050,0
20250311,155300,652764680,9050,9050,9050,9050,0
20250311,155200,652764680,9050,9050,9050,9050,0
20250311,155100,652764680,9050,9050,9050,9050,0
20250311,155000,652764680,9050,9050,9050,9050,0
20250311,154900,652764680,9050,9050,9050,9050,0
20250311,154800,652764680,9050,9050,9050,9050,1304
20250311,154700,652764680,9050,9050,9050,9050,0
20250311,154600,652764680,9050,9050,9050,9050,0
20250311,154500,652764680,9050,9050,9050,9050,0
20250311,154400,652764680,9050,9050,9050,9050,0
20250311,154300,652764680,9050,9050,9050,9050,0
20250311,154200,652764680,9050,9050,9050,9050,0
20250311,154100,652764680,9050,9050,9050,9050,0
20250311,154000,652764680,9050,9050,9050,9050,0
20250311,153900,652764680,9050,9050,9050,9050,0
20250311,153800,652764680,9050,9050,9050,9050,0
20250311,153700,652764680,9050,9050,9050,9050,0
20250311,153600,652764680,9050,9050,9050,9050,0
20250311,153500,652764680,9050,9050,9050,9050,0
20250311,153400,652764680,9050,9050,9050,9050,0
20250311,153300,652764680,9050,9050,9050,9050,0
20250311,153200,652764680,9050,9050,9050,9050,0
20250311,153100,652764680,9050,9050,9050,9050,0
20250311,153000,652764680,9050,9050,9050,9050,1304
20250311,152900,640963480,9050,9050,9050,9050,0
20250311,152800,640963480,9050,9050,9050,9050,0
20250311,152700,640963480,9050,9050,9050,9050,0
20250311,152600,640963480,9050,9050,9050,9050,0
20250311,152500,640963480,9050,9050,9050,9050,0
20250311,152400,640963480,9050,9050,9050,9050,0
20250311,152300,640963480,9050,9050,9050,9050,0
20250311,152200,640963480,9050,9050,9050,9050,0
20250311,152100,640963480,9050,9050,9050,9050,0
20250311,152000,640963480,9050,9050,9050,9050,0
20250311,151900,640963480,9050,9040,9050,9040,1054
20250311,151800,631429780,9040,9040,9040,9040,0
20250311,151700,631429780,9040,9040,9050,9040,265
20250311,151600,629033720,9050,9050,9050,9050,2
20250311,151500,629015620,9050,9040,9050,9040,352
20250311,151400,625831100,9050,9050,9050,9040,108
20250311,151300,624854600,9040,9040,9040,9040,0
20250311,151200,624854600,9040,9040,9040,9040,336
20250311,151100,621817160,9040,9030,9040,9030,66
20250311,151000,621220710,9040,9040,9040,9040,150
20250311,150900,619864710,9030,9030,9030,9030,41
20250311,150800,619494480,9030,9020,9030,9020,18
20250311,150700,619332090,9030,9020,9030,9020,231
20250311,150600,617248440,9020,9020,9020,9020,204
20250311,150500,615408360,9020,9020,9020,9020,100
20250311,150400,614506360,9030,9030,9030,9030,27
20250311,150300,614262550,9040,9040,9040,9040,7
20250311,150200,614199270,9010,9030,9030,9010,80
20250311,150100,613478380,9040,9050,9050,9040,395
20250311,150000,609907350,9050,9050,9050,9050,0
20250311,145900,609907350,9050,9050,9050,9050,52
20250311,145800,609436750,9050,9050,9050,9050,50
20250311,145700,608984250,9050,9040,9050,9040,126
20250311,145600,607845150,9040,9040,9040,9040,11
20250311,145500,607745710,9040,9040,9040,9020,271
20250311,145400,605298910,9040,9040,9040,9040,88
20250311,145300,604503390,9040,9040,9040,9040,0
20250311,145200,604503390,9040,9040,9040,9040,300
20250311,145100,601791390,9030,9030,9030,9030,100
20250311,145000,600888390,9030,9030,9030,9030,163
20250311,144900,599416500,9030,9030,9030,9030,100
20250311,144800,598513500,9030,9030,9030,9030,201
20250311,144700,596698470,9030,9030,9030,9030,570
20250311,144600,591551370,9030,8990,9030,8990,779
20250311,144500,584518410,8990,9020,9020,8990,11
20250311,144400,584419430,8980,9010,9010,8980,2521
20250311,144300,561758610,9020,9020,9030,9020,126
20250311,144200,560621990,9030,9030,9030,9030,0
20250311,144100,560621990,9030,9020,9030,9010,469
20250311,144000,556388880,9030,9030,9030,9030,13
20250311,143900,556271490,9040,9040,9040,9040,50
20250311,143800,555819490,9040,9040,9040,9040,307
20250311,143700,553044210,9040,9030,9040,9030,223
20250311,143600,551029480,9030,9030,9050,9030,623
20250311,143500,545397940,9040,9030,9040,9030,156
20250311,143400,543988630,9020,9030,9030,9020,77
20250311,143300,543293480,9030,9030,9030,9030,150
20250311,143200,541938980,9030,9030,9030,9025,60
20250311,143100,541397185,9030,9030,9030,9030,155
20250311,143000,539997535,9030,9030,9030,9030,0
20250311,142900,539997535,9030,9030,9030,9030,0
20250311,142800,539997535,9030,9030,9030,9030,0
20250311,142700,539997535,9030,9030,9030,9030,100
20250311,142600,539094535,9030,9030,9030,9030,50
20250311,142500,538643035,9030,9030,9030,9030,28
20250311,142400,538390195,9030,9030,9030,9030,0
20250311,142300,538390195,9030,9030,9030,9030,0
20250311,142200,538390195,9030,9030,9030,9030,1
20250311,142100,538381165,9030,9020,9030,9020,8
20250311,142000,538308985,9020,9020,9020,9020,10
20250311,141900,538218785,9020,9020,9020,9020,0
20250311,141800,538218785,9020,9000,9020,9000,1287
20250311,141700,526614765,8980,8980,8980,8980,102
20250311,141600,525698805,9000,9000,9000,9000,0
20250311,141500,525698805,9000,9000,9000,9000,3
20250311,141400,525671805,8980,8980,8980,8980,0
20250311,141300,525671805,8980,9000,9000,8980,49
20250311,141200,525231725,9000,8980,9000,8980,55
20250311,141100,524737765,9000,9000,9000,9000,3
20250311,141000,524710765,8980,8990,8990,8980,300
20250311,140900,522014755,9000,9020,9020,8980,1429
20250311,140800,509155915,9010,9010,9010,9010,0
20250311,140700,509155915,9010,9020,9020,9010,31
20250311,140600,508876395,9020,9010,9020,9010,9
20250311,140500,508795275,9020,9020,9020,9020,13
20250311,140400,508678015,9000,9000,9000,9000,100
20250311,140300,507778015,9000,9000,9000,9000,0
20250311,140200,507778015,9000,9010,9010,9000,75
20250311,140100,507102645,9000,9000,9000,9000,206
20250311,140000,505248645,9000,9020,9020,9000,165
20250311,135900,503763145,9010,9010,9010,9010,0
20250311,135800,503763145,9010,9010,9010,9010,20
20250311,135700,503582945,9030,9030,9030,9030,0
20250311,135600,503582945,9030,9000,9030,9000,10
20250311,135500,503492825,8990,8990,8990,8990,150
20250311,135400,502144325,8990,9000,9000,8990,198
20250311,135300,500363225,9000,9000,9000,9000,0
20250311,135200,500363225,9000,9000,9010,9000,114
20250311,135100,499337215,9000,9020,9020,9000,599
20250311,135000,493943345,9020,9030,9030,9020,64
20250311,134900,493365915,9030,9040,9040,9030,45
20250311,134800,492959165,9030,9030,9030,9030,2
20250311,134700,492941105,9040,9040,9040,9040,50
20250311,134600,492489105,9040,9040,9040,9040,100
20250311,134500,491585105,9040,9040,9040,9040,39
20250311,134400,491232545,9040,9030,9040,9030,300
20250311,134300,488522855,9030,9030,9030,9030,0
20250311,134200,488522855,9030,9030,9030,9030,100
20250311,134100,487619855,9030,9020,9030,9020,100
20250311,134000,486717345,9030,9030,9030,9030,0
20250311,133900,486717345,9030,9030,9030,9030,50
20250311,133800,486265845,9030,9030,9030,9030,0
20250311,133700,486265845,9030,9030,9030,9030,0
20250311,133600,486265845,9030,9030,9030,9030,100
20250311,133500,485362845,9030,9030,9030,9030,0
20250311,133400,485362845,9030,9030,9030,9030,101
20250311,133300,484450815,9030,9010,9030,9010,299
20250311,133200,481756705,9020,9020,9020,9020,45
20250311,133100,481350805,9040,9040,9040,9040,100
20250311,133000,480446805,9040,9040,9040,9040,167
20250311,132900,478937125,9040,9040,9040,9040,50
20250311,132800,478485125,9040,9040,9050,9040,330
20250311,132700,475501825,9050,9040,9050,9040,171
20250311,132600,473955895,9040,9040,9040,9040,0
20250311,132500,473955895,9040,9010,9040,9010,45
20250311,132400,473549395,9010,9020,9020,9010,57
20250311,132300,473035355,9020,9020,9020,9020,0
20250311,132200,473035355,9020,9020,9020,9020,17
20250311,132100,472882015,9010,9010,9010,9010,43
20250311,132000,472494585,9010,9020,9030,9010,512
20250311,131900,467874515,9020,9010,9020,9010,27
20250311,131800,467631175,9010,9010,9010,9010,37
20250311,131700,467297805,9000,9000,9000,9000,0
20250311,131600,467297805,9000,9000,9000,9000,0
20250311,131500,467297805,9000,9000,9000,9000,3
20250311,131400,467270805,9000,9000,9000,9000,0
20250311,131300,467270805,9000,9000,9000,9000,55
20250311,131200,466775805,9000,9000,9000,9000,5
20250311,131100,466730805,8990,8990,8990,8990,54
20250311,131000,466245345,8980,8980,8980,8980,10
20250311,130900,466155545,8980,8980,8980,8980,30
20250311,130800,465886145,8960,8960,8960,8960,0
20250311,130700,465886145,8960,8960,8960,8960,9
20250311,130600,465805505,9000,9000,9000,9000,0
20250311,130500,465805505,9000,9000,9000,9000,0
20250311,130400,465805505,9000,9000,9000,9000,110
20250311,130300,464815505,9000,9000,9000,9000,0
20250311,130200,464815505,9000,9000,9000,9000,7
20250311,130100,464752505,8950,8950,8950,8950,0
20250311,130000,464752505,8950,8960,8960,8950,100
20250311,125900,463857455,8950,8960,8960,8950,100
20250311,125800,462961855,8950,8960,8960,8950,100
20250311,125700,462066485,8950,8950,8950,8950,0
20250311,125600,462066485,8950,8980,8980,8950,150
20250311,125500,460720325,8980,8980,8980,8980,449
20250311,125400,456688305,8980,8980,8980,8980,80
20250311,125300,455969905,8970,8970,8970,8970,0
20250311,125200,455969905,8970,8980,8980,8970,500
20250311,125100,451480905,9030,9030,9030,9030,30
20250311,125000,451210005,9030,9030,9030,9030,0
20250311,124900,451210005,9030,9030,9030,9030,9
20250311,124800,451128735,9030,8990,9030,8990,133
20250311,124700,449932715,9020,9020,9020,9020,34
20250311,124600,449626035,9030,9020,9030,9000,164
20250311,124500,448148745,9020,9020,9020,9020,120
20250311,124400,447066345,9000,9000,9000,9000,8
20250311,124300,446994345,8990,8990,8990,8990,47
20250311,124200,446571815,8980,8970,8980,8970,105
20250311,124100,445628935,8970,8990,8990,8970,7
20250311,124000,445566125,8990,8990,8990,8990,33
20250311,123900,445269455,8960,8970,8970,8960,536
20250311,123800,440466205,8970,8970,8970,8970,0
20250311,123700,440466205,8970,8970,8990,8970,480
20250311,123600,436160035,8960,8960,8960,8960,0
20250311,123500,436160035,8960,8970,8970,8960,153
20250311,123400,434788955,8970,8970,8970,8970,0
20250311,123300,434788955,8970,8970,8970,8970,0
20250311,123200,434788955,8970,8970,8970,8970,27
20250311,123100,434546765,8950,8970,8970,8950,204
20250311,123000,432718855,8970,8970,8970,8970,82
20250311,122900,431983315,8970,8970,8970,8970,340
20250311,122800,428933515,8970,8970,8970,8970,100
20250311,122700,428036515,8970,8970,8970,8970,0
20250311,122600,428036515,8970,8970,8970,8970,0
20250311,122500,428036515,8970,8970,8970,8970,0
20250311,122400,428036515,8970,8970,8970,8970,5
20250311,122300,427991665,8980,8970,8990,8970,5
20250311,122200,427946785,8970,8970,8970,8970,0
20250311,122100,427946785,8970,8970,8990,8970,99
20250311,122000,427058655,8970,8970,8970,8970,30
20250311,121900,426789555,8980,8980,8980,8980,90
20250311,121800,425981355,8980,8980,8980,8980,0
20250311,121700,425981355,8980,8980,8980,8980,100
20250311,121600,425083355,8980,8980,8980,8980,120
20250311,121500,424005755,8950,8965,8965,8950,172
20250311,121400,422465980,8950,8950,8950,8950,0
20250311,121300,422465980,8950,8950,8950,8950,29
20250311,121200,422206430,8970,8975,8975,8970,459
20250311,121100,418088640,8980,8980,8980,8980,0
20250311,121000,418088640,8980,8980,8980,8980,157
20250311,120900,416678780,8980,8990,8990,8980,25
20250311,120800,416454270,8990,8990,8990,8990,36
20250311,120700,416130630,8990,8990,8990,8990,40
20250311,120600,415771030,8990,9010,9010,8990,122
20250311,120500,414672070,9010,9000,9010,9000,603
20250311,120400,409241480,8995,8950,9000,8950,1532
20250311,120300,395517835,8940,8940,8940,8940,43
20250311,120200,395133415,8930,8930,8930,8930,47
20250311,120100,394713705,8930,8930,8930,8930,1
20250311,120000,394704775,8920,8920,8920,8920,0
20250311,115900,394704775,8920,8920,8920,8920,0
20250311,115800,394704775,8920,8920,8920,8920,0
20250311,115700,394704775,8920,8920,8920,8920,0
20250311,115600,394704775,8920,8920,8920,8920,100
20250311,115500,393812775,8930,8850,8930,8850,26
20250311,115400,393581475,8850,8850,8850,8850,28
20250311,115300,393333675,8840,8850,8850,8830,170
20250311,115200,391830655,8840,8840,8840,8840,0
20250311,115100,391830655,8840,8920,8920,8840,900
20250311,115000,383825545,8940,8940,8940,8940,13
20250311,114900,383709325,8940,8940,8940,8940,0
20250311,114800,383709325,8940,8950,8950,8940,318
20250311,114700,380863405,8950,8955,8955,8950,30
20250311,114600,380594855,8960,8950,8960,8950,163
20250311,114500,379134395,8950,8950,8950,8950,12
20250311,114400,379026995,8950,8950,8955,8950,94
20250311,114300,378185685,8940,8940,8940,8940,0
20250311,114200,378185685,8940,8940,8940,8940,0
20250311,114100,378185685,8940,8940,8940,8940,0
20250311,114000,378185685,8940,8940,8940,8940,0
20250311,113900,378185685,8940,8940,8940,8940,108
20250311,113800,377220165,8950,8950,8950,8950,0
20250311,113700,377220165,8950,8940,8950,8940,46
20250311,113600,376808485,8950,8950,8950,8950,4
20250311,113500,376772685,8950,8950,8950,8950,0
20250311,113400,376772685,8950,8960,8960,8950,233
20250311,113300,374686480,8960,8960,8960,8960,8
20250311,113200,374614800,8950,8940,8950,8940,381
20250311,113100,371206935,8930,8920,8930,8920,130
20250311,113000,370047015,8910,8910,8920,8910,233
20250311,112900,367968770,8915,8915,8915,8915,0
20250311,112800,367968770,8915,8915,8915,8915,0
20250311,112700,367968770,8915,8915,8915,8915,20
20250311,112600,367790470,8915,8910,8915,8910,40
20250311,112500,367433880,8900,8900,8900,8900,0
20250311,112400,367433880,8900,8860,8900,8860,1333
20250311,112300,355600380,8850,8850,8850,8850,0
20250311,112200,355600380,8850,8850,8850,8850,0
20250311,112100,355600380,8850,8850,8850,8850,34
20250311,112000,355299480,8850,8850,8850,8850,5
20250311,111900,355255230,8770,8770,8770,8770,0
20250311,111800,355255230,8770,8840,8840,8770,798
20250311,111700,348239340,8840,8840,8840,8840,0
20250311,111600,348239340,8840,8840,8845,8840,198
20250311,111500,346489005,8840,8840,8840,8840,3
20250311,111400,346462485,8840,8840,8840,8840,0
20250311,111300,346462485,8840,8840,8840,8840,1
20250311,111200,346453645,8830,8830,8830,8830,0
20250311,111100,346453645,8830,8820,8830,8820,200
20250311,111000,344688175,8810,8810,8810,8810,0
20250311,110900,344688175,8810,8810,8810,8810,0
20250311,110800,344688175,8810,8790,8810,8790,40
20250311,110700,344335795,8790,8790,8790,8790,0
20250311,110600,344335795,8790,8790,8790,8790,2
20250311,110500,344318215,8790,8790,8790,8790,2
20250311,110400,344300635,8790,8790,8790,8790,125
20250311,110300,343201885,8790,8790,8790,8790,848
20250311,110200,335747965,8770,8770,8770,8770,0
20250311,110100,335747965,8770,8770,8770,8770,70
20250311,110000,335134065,8780,8780,8780,8780,0
20250311,105900,335134065,8780,8780,8780,8780,5
20250311,105800,335090165,8780,8790,8790,8780,392
20250311,105700,331647925,8790,8790,8790,8790,0
20250311,105600,331647925,8790,8790,8790,8790,0
20250311,105500,331647925,8790,8850,8850,8790,160
20250311,105400,330240935,8810,8810,8810,8810,0
20250311,105300,330240935,8810,8810,8810,8810,10
20250311,105200,330152835,8810,8810,8810,8810,31
20250311,105100,329879725,8820,8820,8820,8820,0
20250311,105000,329879725,8820,8820,8820,8820,0
20250311,104900,329879725,8820,8820,8820,8820,102
20250311,104800,328980085,8830,8830,8830,8830,0
20250311,104700,328980085,8830,8830,8830,8830,0
20250311,104600,328980085,8830,8820,8830,8820,190
20250311,104500,327302545,8850,8850,8850,8850,0
20250311,104400,327302545,8850,8850,8850,8850,0
20250311,104300,327302545,8850,8840,8850,8840,295
20250311,104200,324691905,8800,8790,8800,8790,1393
20250311,104100,312433515,8770,8770,8780,8770,9
20250311,104000,312354535,8790,8790,8790,8790,2
20250311,103900,312336955,8770,8770,8770,8770,5
20250311,103800,312293105,8770,8780,8780,8770,40
20250311,103700,311942215,8790,8790,8790,8790,0
20250311,103600,311942215,8790,8790,8790,8790,26
20250311,103500,311713675,8790,8790,8790,8790,0
20250311,103400,311713675,8790,8790,8790,8790,5
20250311,103300,311669725,8790,8790,8790,8790,0
20250311,103200,311669725,8790,8790,8790,8790,10
20250311,103100,311581825,8790,8770,8790,8770,1415
20250311,103000,299171085,8770,8770,8770,8770,19
20250311,102900,299004455,8770,8770,8770,8770,0
20250311,102800,299004455,8770,8770,8770,8770,0
20250311,102700,299004455,8770,8770,8770,8770,10
20250311,102600,298916755,8770,8770,8770,8770,10
20250311,102500,298829055,8770,8770,8770,8770,0
20250311,102400,298829055,8770,8770,8770,8770,0
20250311,102300,298829055,8770,8770,8770,8770,0
20250311,102200,298829055,8770,8770,8770,8770,0
20250311,102100,298829055,8770,8770,8770,8770,2
20250311,102000,298811515,8770,8770,8770,8770,0
20250311,101900,298811515,8770,8770,8770,8770,7
20250311,101800,298750125,8770,8800,8800,8770,191
20250311,101700,297074825,8800,8780,8800,8780,2318
20250311,101600,276708545,8780,8780,8780,8780,30
20250311,101500,276445145,8780,8780,8780,8780,2
20250311,101400,276427585,8770,8770,8770,8770,0
20250311,101300,276427585,8770,8770,8770,8770,0
20250311,101200,276427585,8770,8770,8770,8770,57
20250311,101100,275927695,8770,8780,8780,8770,13
20250311,101000,275813585,8730,8730,8730,8730,0
20250311,100900,275813585,8730,8730,8730,8730,0
20250311,100800,275813585,8730,8830,8830,8730,2180
20250311,100700,256663265,8860,8830,8860,8830,274
20250311,100600,254239885,8830,8830,8830,8820,473
20250311,100500,250064095,8830,8830,8830,8830,88
20250311,100400,249287055,8830,8840,8840,8830,55
20250311,100300,248801275,8850,8850,8850,8850,72
20250311,100200,248164075,8860,8860,8860,8860,0
20250311,100100,248164075,8860,8860,8860,8860,100
20250311,100000,247278075,8860,8860,8860,8860,0
20250311,095900,247278075,8860,8810,8860,8810,101
20250311,095800,246384235,8810,8830,8830,8810,510
20250311,095700,241890735,8810,8810,8810,8810,0
20250311,095600,241890735,8810,8810,8810,8810,10
20250311,095500,241802635,8810,8810,8810,8810,5
20250311,095400,241758585,8800,8800,8800,8780,110
20250311,095300,240791395,8800,8800,8800,8800,300
20250311,095200,238151395,8800,8800,8800,8800,233
20250311,095100,236100995,8810,8820,8820,8810,1097
20250311,095000,226425865,8820,8820,8820,8820,127
20250311,094900,225305725,8820,8820,8820,8820,0
20250311,094800,225305725,8820,8820,8820,8820,0
20250311,094700,225305725,8820,8820,8820,8820,11
20250311,094600,225208705,8820,8820,8820,8820,0
20250311,094500,225208705,8820,8870,8870,8820,131
20250311,094400,224053235,8870,8830,8870,8830,23
20250311,094300,223849625,8870,8830,8870,8830,332
20250311,094200,220916925,8830,8850,8850,8830,210
20250311,094100,219058625,8850,8810,8860,8810,168
20250311,094000,217577935,8860,8850,8860,8800,3015
20250311,093900,191039105,8820,8840,8840,8820,143
20250311,093800,189775445,8840,8840,8840,8840,8
20250311,093700,189704725,8840,8800,8840,8800,53
20250311,093600,189237685,8800,8800,8800,8800,0
20250311,093500,189237685,8800,8840,8840,8800,150
20250311,093400,187915605,8840,8840,8840,8840,385
20250311,093300,184512205,8840,8840,8840,8840,50
20250311,093200,184070205,8840,8840,8840,8840,11
20250311,093100,183972965,8840,8840,8840,8840,50
20250311,093000,183530965,8840,8840,8840,8840,190
20250311,092900,181851365,8780,8780,8780,8780,0
20250311,092800,181851365,8780,8780,8780,8780,0
20250311,092700,181851365,8780,8810,8850,8780,310
20250311,092600,179113625,8800,8840,8840,8800,51
20250311,092500,178663985,8840,8800,8860,8790,202
20250311,092400,176881025,8840,8800,8870,8800,223
20250311,092300,174908935,8820,8820,8820,8790,215
20250311,092200,173015545,8820,8800,8820,8790,35
20250311,092100,172707295,8790,8790,8790,8790,190
20250311,092000,171037195,8790,8750,8790,8750,1586
20250311,091900,157132455,8760,8760,8760,8760,21
20250311,091800,156948495,8760,8730,8760,8730,369
20250311,091700,153723695,8750,8730,8750,8730,750
20250311,091600,147162195,8730,8710,8730,8700,338
20250311,091500,144219505,8720,8720,8720,8720,52
20250311,091400,143766065,8720,8720,8720,8720,0
20250311,091300,143766065,8720,8720,8720,8720,575
20250311,091200,138752065,8750,8750,8750,8750,50
20250311,091100,138314565,8760,8720,8760,8720,43
20250311,091000,137938665,8750,8760,8760,8720,381
20250311,090900,134607505,8760,8730,8760,8710,577
20250311,090800,129567290,8700,8670,8700,8670,1026
20250311,090700,120653410,8680,8700,8730,8680,518
20250311,090600,116152210,8730,8760,8760,8690,565
20250311,090500,111222180,8760,8760,8760,8760,163
20250311,090400,109794300,8760,8720,8760,8720,734
20250311,090300,103384660,8720,8730,8730,8640,1165
20250311,090200,93302200,8730,8740,8740,8700,242
20250311,090100,91192670,8740,8770,8770,8680,284
20250311,090000,88714550,8790,8700,8790,8600,10255