KissMeData/014530/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190100,128481155,3325,3325,3325,3325,1158
20250313,190000,128481155,3325,3325,3325,3325,0
20250313,185900,128481155,3325,3325,3325,3325,0
20250313,185800,128481155,3325,3325,3325,3325,0
20250313,185700,128481155,3325,3325,3325,3325,0
20250313,185600,128481155,3325,3325,3325,3325,0
20250313,185500,128481155,3325,3325,3325,3325,0
20250313,185400,128481155,3325,3325,3325,3325,0
20250313,185300,128481155,3325,3325,3325,3325,0
20250313,185200,128481155,3325,3325,3325,3325,0
20250313,185100,128481155,3325,3325,3325,3325,0
20250313,185000,128481155,3325,3325,3325,3325,0
20250313,184900,128481155,3325,3325,3325,3325,0
20250313,184800,128481155,3325,3325,3325,3325,0
20250313,184700,128481155,3325,3325,3325,3325,0
20250313,184600,128481155,3325,3325,3325,3325,0
20250313,184500,128481155,3325,3325,3325,3325,0
20250313,184400,128481155,3325,3325,3325,3325,0
20250313,184300,128481155,3325,3325,3325,3325,0
20250313,184200,128481155,3325,3325,3325,3325,0
20250313,184100,128481155,3325,3325,3325,3325,0
20250313,184000,128481155,3325,3325,3325,3325,0
20250313,183900,128481155,3325,3325,3325,3325,0
20250313,183800,128481155,3325,3325,3325,3325,0
20250313,183700,128481155,3325,3325,3325,3325,0
20250313,183600,128481155,3325,3325,3325,3325,0
20250313,183500,128481155,3325,3325,3325,3325,0
20250313,183400,128481155,3325,3325,3325,3325,0
20250313,183300,128481155,3325,3325,3325,3325,0
20250313,183200,128481155,3325,3325,3325,3325,0
20250313,183100,128481155,3325,3325,3325,3325,1158
20250313,183000,128481155,3325,3325,3325,3325,0
20250313,182900,128481155,3325,3325,3325,3325,0
20250313,182800,128481155,3325,3325,3325,3325,0
20250313,182700,128481155,3325,3325,3325,3325,0
20250313,182600,128481155,3325,3325,3325,3325,0
20250313,182500,128481155,3325,3325,3325,3325,0
20250313,182400,128481155,3325,3325,3325,3325,0
20250313,182300,128481155,3325,3325,3325,3325,0
20250313,182200,128481155,3325,3325,3325,3325,0
20250313,182100,128481155,3325,3325,3325,3325,0
20250313,182000,128481155,3325,3325,3325,3325,0
20250313,181900,128481155,3325,3325,3325,3325,0
20250313,181800,128481155,3325,3325,3325,3325,0
20250313,181700,128481155,3325,3325,3325,3325,0
20250313,181600,128481155,3325,3325,3325,3325,0
20250313,181500,128481155,3325,3325,3325,3325,0
20250313,181400,128481155,3325,3325,3325,3325,0
20250313,181300,128481155,3325,3325,3325,3325,0
20250313,181200,128481155,3325,3325,3325,3325,0
20250313,181100,128481155,3325,3325,3325,3325,0
20250313,181000,128481155,3325,3325,3325,3325,0
20250313,180900,128481155,3325,3325,3325,3325,0
20250313,180800,128481155,3325,3325,3325,3325,0
20250313,180700,128481155,3325,3325,3325,3325,0
20250313,180600,128481155,3325,3325,3325,3325,0
20250313,180500,128481155,3325,3325,3325,3325,0
20250313,180400,128481155,3325,3325,3325,3325,0
20250313,180300,128481155,3325,3325,3325,3325,0
20250313,180200,128481155,3325,3325,3325,3325,0
20250313,180100,128481155,3325,3325,3325,3325,1158
20250313,180000,128481155,3325,3325,3325,3325,0
20250313,175900,128481155,3325,3325,3325,3325,0
20250313,175800,128481155,3325,3325,3325,3325,0
20250313,175700,128481155,3325,3325,3325,3325,0
20250313,175600,128481155,3325,3325,3325,3325,0
20250313,175500,128481155,3325,3325,3325,3325,0
20250313,175400,128481155,3325,3325,3325,3325,0
20250313,175300,128481155,3325,3325,3325,3325,0
20250313,175200,128481155,3325,3325,3325,3325,0
20250313,175100,128481155,3325,3325,3325,3325,0
20250313,175000,128481155,3325,3325,3325,3325,0
20250313,174900,128481155,3325,3325,3325,3325,0
20250313,174800,128481155,3325,3325,3325,3325,0
20250313,174700,128481155,3325,3325,3325,3325,0
20250313,174600,128481155,3325,3325,3325,3325,0
20250313,174500,128481155,3325,3325,3325,3325,0
20250313,174400,128481155,3325,3325,3325,3325,0
20250313,174300,128481155,3325,3325,3325,3325,0
20250313,174200,128481155,3325,3325,3325,3325,0
20250313,174100,128481155,3325,3325,3325,3325,0
20250313,174000,128481155,3325,3325,3325,3325,0
20250313,173900,128481155,3325,3325,3325,3325,0
20250313,173800,128481155,3325,3325,3325,3325,0
20250313,173700,128481155,3325,3325,3325,3325,0
20250313,173600,128481155,3325,3325,3325,3325,0
20250313,173500,128481155,3325,3325,3325,3325,0
20250313,173400,128481155,3325,3325,3325,3325,0
20250313,173300,128481155,3325,3325,3325,3325,0
20250313,173200,128481155,3325,3325,3325,3325,0
20250313,173100,128481155,3325,3325,3325,3325,1158
20250313,173000,128481155,3325,3325,3325,3325,0
20250313,172900,128481155,3325,3325,3325,3325,0
20250313,172800,128481155,3325,3325,3325,3325,0
20250313,172700,128481155,3325,3325,3325,3325,0
20250313,172600,128481155,3325,3325,3325,3325,0
20250313,172500,128481155,3325,3325,3325,3325,0
20250313,172400,128481155,3325,3325,3325,3325,0
20250313,172300,128481155,3325,3325,3325,3325,0
20250313,172200,128481155,3325,3325,3325,3325,0
20250313,172100,128481155,3325,3325,3325,3325,0
20250313,172000,128481155,3325,3325,3325,3325,0
20250313,171900,128481155,3325,3325,3325,3325,0
20250313,171800,128481155,3325,3325,3325,3325,0
20250313,171700,128481155,3325,3325,3325,3325,0
20250313,171600,128481155,3325,3325,3325,3325,0
20250313,171500,128481155,3325,3325,3325,3325,0
20250313,171400,128481155,3325,3325,3325,3325,0
20250313,171300,128481155,3325,3325,3325,3325,0
20250313,171200,128481155,3325,3325,3325,3325,0
20250313,171100,128481155,3325,3325,3325,3325,0
20250313,171000,128481155,3325,3325,3325,3325,0
20250313,170900,128481155,3325,3325,3325,3325,0
20250313,170800,128481155,3325,3325,3325,3325,0
20250313,170700,128481155,3325,3325,3325,3325,0
20250313,170600,128481155,3325,3325,3325,3325,0
20250313,170500,128481155,3325,3325,3325,3325,0
20250313,170400,128481155,3325,3325,3325,3325,0
20250313,170300,128481155,3325,3325,3325,3325,0
20250313,170200,128481155,3325,3325,3325,3325,0
20250313,170100,128481155,3325,3325,3325,3325,1158
20250313,170000,128481155,3325,3325,3325,3325,0
20250313,165900,128481155,3325,3325,3325,3325,0
20250313,165800,128481155,3325,3325,3325,3325,0
20250313,165700,128481155,3325,3325,3325,3325,0
20250313,165600,128481155,3325,3325,3325,3325,0
20250313,165500,128481155,3325,3325,3325,3325,0
20250313,165400,128481155,3325,3325,3325,3325,0
20250313,165300,128481155,3325,3325,3325,3325,0
20250313,165200,128481155,3325,3325,3325,3325,0
20250313,165100,128481155,3325,3325,3325,3325,0
20250313,165000,128481155,3325,3325,3325,3325,0
20250313,164900,128481155,3325,3325,3325,3325,0
20250313,164800,128481155,3325,3325,3325,3325,0
20250313,164700,128481155,3325,3325,3325,3325,0
20250313,164600,128481155,3325,3325,3325,3325,0
20250313,164500,128481155,3325,3325,3325,3325,0
20250313,164400,128481155,3325,3325,3325,3325,0
20250313,164300,128481155,3325,3325,3325,3325,0
20250313,164200,128481155,3325,3325,3325,3325,0
20250313,164100,128481155,3325,3325,3325,3325,0
20250313,164000,128481155,3325,3325,3325,3325,0
20250313,163900,128481155,3325,3325,3325,3325,0
20250313,163800,128481155,3325,3325,3325,3325,0
20250313,163700,128481155,3325,3325,3325,3325,0
20250313,163600,128481155,3325,3325,3325,3325,0
20250313,163500,128481155,3325,3325,3325,3325,0
20250313,163400,128481155,3325,3325,3325,3325,0
20250313,163300,128481155,3325,3325,3325,3325,0
20250313,163200,128481155,3325,3325,3325,3325,0
20250313,163100,128481155,3325,3325,3325,3325,1158
20250313,163000,128481155,3325,3325,3325,3325,0
20250313,162900,128481155,3325,3325,3325,3325,0
20250313,162800,128481155,3325,3325,3325,3325,0
20250313,162700,128481155,3325,3325,3325,3325,0
20250313,162600,128481155,3325,3325,3325,3325,0
20250313,162500,128481155,3325,3325,3325,3325,0
20250313,162400,128481155,3325,3325,3325,3325,0
20250313,162300,128481155,3325,3325,3325,3325,0
20250313,162200,128481155,3325,3325,3325,3325,0
20250313,162100,128481155,3325,3325,3325,3325,0
20250313,162000,128481155,3325,3325,3325,3325,0
20250313,161900,128481155,3325,3325,3325,3325,0
20250313,161800,128481155,3325,3325,3325,3325,0
20250313,161700,128481155,3325,3325,3325,3325,0
20250313,161600,128481155,3325,3325,3325,3325,0
20250313,161500,128481155,3325,3325,3325,3325,0
20250313,161400,128481155,3325,3325,3325,3325,0
20250313,161300,128481155,3325,3325,3325,3325,0
20250313,161200,128481155,3325,3325,3325,3325,0
20250313,161100,128481155,3325,3325,3325,3325,0
20250313,161000,128481155,3325,3325,3325,3325,0
20250313,160900,128481155,3325,3325,3325,3325,0
20250313,160800,128481155,3325,3325,3325,3325,0
20250313,160700,128481155,3325,3325,3325,3325,0
20250313,160600,128481155,3325,3325,3325,3325,0
20250313,160500,128481155,3325,3325,3325,3325,0
20250313,160400,128481155,3325,3325,3325,3325,0
20250313,160300,128481155,3325,3325,3325,3325,0
20250313,160200,128481155,3325,3325,3325,3325,0
20250313,160100,128481155,3325,3325,3325,3325,1158
20250313,160000,128481155,3325,3325,3325,3325,0
20250313,155900,128481155,3325,3325,3325,3325,0
20250313,155800,128481155,3325,3325,3325,3325,0
20250313,155700,128481155,3325,3325,3325,3325,0
20250313,155600,128481155,3325,3325,3325,3325,0
20250313,155500,128481155,3325,3325,3325,3325,0
20250313,155400,128481155,3325,3325,3325,3325,0
20250313,155300,128481155,3325,3325,3325,3325,0
20250313,155200,128481155,3325,3325,3325,3325,0
20250313,155100,128481155,3325,3325,3325,3325,0
20250313,155000,128481155,3325,3325,3325,3325,0
20250313,154900,128481155,3325,3325,3325,3325,0
20250313,154800,128481155,3325,3325,3325,3325,0
20250313,154700,128481155,3325,3325,3325,3325,0
20250313,154600,128481155,3325,3325,3325,3325,0
20250313,154500,128481155,3325,3325,3325,3325,0
20250313,154400,128481155,3325,3325,3325,3325,0
20250313,154300,128481155,3325,3325,3325,3325,0
20250313,154200,128481155,3325,3325,3325,3325,0
20250313,154100,128481155,3325,3325,3325,3325,0
20250313,154000,128481155,3325,3325,3325,3325,0
20250313,153900,128481155,3325,3325,3325,3325,0
20250313,153800,128481155,3325,3325,3325,3325,0
20250313,153700,128481155,3325,3325,3325,3325,0
20250313,153600,128481155,3325,3325,3325,3325,0
20250313,153500,128481155,3325,3325,3325,3325,0
20250313,153400,128481155,3325,3325,3325,3325,0
20250313,153300,128481155,3325,3325,3325,3325,0
20250313,153200,128481155,3325,3325,3325,3325,0
20250313,153100,128481155,3325,3325,3325,3325,1158
20250313,153000,128481155,3325,3325,3325,3325,1158
20250313,152900,124630805,3330,3330,3330,3330,0
20250313,152800,124630805,3330,3330,3330,3330,0
20250313,152700,124630805,3330,3330,3330,3330,0
20250313,152600,124630805,3330,3330,3330,3330,0
20250313,152500,124630805,3330,3330,3330,3330,0
20250313,152400,124630805,3330,3330,3330,3330,0
20250313,152300,124630805,3330,3330,3330,3330,0
20250313,152200,124630805,3330,3330,3330,3330,0
20250313,152100,124630805,3330,3330,3330,3330,0
20250313,152000,124630805,3330,3330,3330,3330,0
20250313,151900,124630805,3330,3330,3330,3330,2
20250313,151800,124624145,3330,3330,3330,3330,7
20250313,151700,124600835,3335,3335,3335,3335,0
20250313,151600,124600835,3335,3335,3335,3335,0
20250313,151500,124600835,3335,3335,3335,3335,9
20250313,151400,124570820,3335,3335,3335,3335,1
20250313,151300,124567485,3325,3325,3325,3325,460
20250313,151200,123037985,3335,3335,3335,3335,0
20250313,151100,123037985,3335,3335,3335,3335,0
20250313,151000,123037985,3335,3335,3335,3335,3
20250313,150900,123027980,3335,3335,3335,3335,0
20250313,150800,123027980,3335,3335,3335,3335,0
20250313,150700,123027980,3335,3335,3335,3335,0
20250313,150600,123027980,3335,3335,3335,3335,0
20250313,150500,123027980,3335,3335,3335,3335,0
20250313,150400,123027980,3335,3335,3335,3335,0
20250313,150300,123027980,3335,3335,3335,3335,2
20250313,150200,123021310,3325,3325,3325,3325,2
20250313,150100,123014660,3325,3325,3325,3325,0
20250313,150000,123014660,3325,3325,3325,3325,0
20250313,145900,123014660,3325,3325,3325,3325,0
20250313,145800,123014660,3325,3325,3325,3325,0
20250313,145700,123014660,3325,3325,3325,3325,0
20250313,145600,123014660,3325,3330,3330,3325,2770
20250313,145500,113804345,3340,3340,3340,3340,0
20250313,145400,113804345,3340,3340,3340,3340,0
20250313,145300,113804345,3340,3340,3340,3340,0
20250313,145200,113804345,3340,3340,3340,3340,0
20250313,145100,113804345,3340,3340,3340,3340,2
20250313,145000,113797665,3330,3330,3330,3330,0
20250313,144900,113797665,3330,3330,3330,3330,0
20250313,144800,113797665,3330,3330,3330,3330,0
20250313,144700,113797665,3330,3330,3330,3330,0
20250313,144600,113797665,3330,3330,3330,3330,0
20250313,144500,113797665,3330,3330,3330,3330,29
20250313,144400,113701095,3335,3335,3335,3335,0
20250313,144300,113701095,3335,3335,3335,3335,0
20250313,144200,113701095,3335,3335,3335,3335,1
20250313,144100,113697760,3340,3340,3340,3340,0
20250313,144000,113697760,3340,3340,3340,3340,0
20250313,143900,113697760,3340,3340,3340,3340,0
20250313,143800,113697760,3340,3340,3340,3340,0
20250313,143700,113697760,3340,3340,3340,3340,0
20250313,143600,113697760,3340,3340,3340,3340,0
20250313,143500,113697760,3340,3340,3340,3340,0
20250313,143400,113697760,3340,3340,3340,3340,0
20250313,143300,113697760,3340,3340,3340,3340,0
20250313,143200,113697760,3340,3340,3340,3340,0
20250313,143100,113697760,3340,3340,3340,3340,0
20250313,143000,113697760,3340,3340,3340,3340,0
20250313,142900,113697760,3340,3340,3340,3340,0
20250313,142800,113697760,3340,3340,3340,3340,0
20250313,142700,113697760,3340,3340,3340,3340,0
20250313,142600,113697760,3340,3340,3340,3340,3
20250313,142500,113687740,3335,3335,3335,3335,3003
20250313,142400,103672735,3330,3330,3330,3330,1
20250313,142300,103669405,3335,3335,3335,3335,0
20250313,142200,103669405,3335,3335,3335,3335,0
20250313,142100,103669405,3335,3335,3335,3335,0
20250313,142000,103669405,3335,3335,3335,3335,0
20250313,141900,103669405,3335,3335,3335,3335,0
20250313,141800,103669405,3335,3335,3335,3335,30
20250313,141700,103569355,3335,3335,3335,3335,1
20250313,141600,103566020,3335,3335,3335,3335,0
20250313,141500,103566020,3335,3335,3335,3335,0
20250313,141400,103566020,3335,3335,3335,3335,0
20250313,141300,103566020,3335,3335,3335,3335,0
20250313,141200,103566020,3335,3335,3335,3335,0
20250313,141100,103566020,3335,3335,3335,3335,0
20250313,141000,103566020,3335,3335,3335,3335,1
20250313,140900,103562685,3330,3330,3330,3330,0
20250313,140800,103562685,3330,3330,3330,3330,0
20250313,140700,103562685,3330,3330,3330,3330,0
20250313,140600,103562685,3330,3330,3330,3330,0
20250313,140500,103562685,3330,3330,3330,3330,60
20250313,140400,103362885,3325,3325,3325,3325,0
20250313,140300,103362885,3325,3325,3325,3325,0
20250313,140200,103362885,3325,3325,3325,3325,0
20250313,140100,103362885,3325,3325,3325,3325,0
20250313,140000,103362885,3325,3325,3325,3325,0
20250313,135900,103362885,3325,3325,3325,3325,0
20250313,135800,103362885,3325,3325,3325,3325,0
20250313,135700,103362885,3325,3325,3325,3325,0
20250313,135600,103362885,3325,3325,3325,3325,0
20250313,135500,103362885,3325,3325,3325,3325,0
20250313,135400,103362885,3325,3325,3325,3325,0
20250313,135300,103362885,3325,3325,3325,3325,0
20250313,135200,103362885,3325,3325,3325,3325,40
20250313,135100,103229885,3330,3330,3330,3330,0
20250313,135000,103229885,3330,3330,3330,3330,100
20250313,134900,102896885,3325,3325,3325,3325,0
20250313,134800,102896885,3325,3325,3325,3325,0
20250313,134700,102896885,3325,3325,3325,3325,0
20250313,134600,102896885,3325,3325,3325,3325,0
20250313,134500,102896885,3325,3325,3325,3325,25
20250313,134400,102813760,3335,3335,3335,3335,2
20250313,134300,102807090,3330,3330,3330,3330,0
20250313,134200,102807090,3330,3330,3330,3330,0
20250313,134100,102807090,3330,3330,3330,3330,0
20250313,134000,102807090,3330,3330,3330,3330,1
20250313,133900,102803760,3330,3330,3330,3330,0
20250313,133800,102803760,3330,3330,3330,3330,0
20250313,133700,102803760,3330,3330,3330,3330,0
20250313,133600,102803760,3330,3330,3330,3330,0
20250313,133500,102803760,3330,3330,3330,3330,200
20250313,133400,102137760,3330,3330,3330,3330,80
20250313,133300,101871360,3325,3325,3325,3325,0
20250313,133200,101871360,3325,3325,3325,3325,0
20250313,133100,101871360,3325,3325,3325,3325,0
20250313,133000,101871360,3325,3325,3325,3325,0
20250313,132900,101871360,3325,3325,3325,3325,0
20250313,132800,101871360,3325,3325,3325,3325,10
20250313,132700,101838110,3325,3325,3325,3325,0
20250313,132600,101838110,3325,3325,3325,3325,0
20250313,132500,101838110,3325,3325,3325,3325,50
20250313,132400,101671860,3330,3330,3330,3330,0
20250313,132300,101671860,3330,3330,3330,3330,0
20250313,132200,101671860,3330,3330,3330,3330,0
20250313,132100,101671860,3330,3330,3330,3330,0
20250313,132000,101671860,3330,3330,3330,3330,0
20250313,131900,101671860,3330,3330,3330,3330,0
20250313,131800,101671860,3330,3330,3330,3330,0
20250313,131700,101671860,3330,3330,3330,3330,0
20250313,131600,101671860,3330,3330,3330,3330,3
20250313,131500,101661870,3330,3330,3330,3330,0
20250313,131400,101661870,3330,3330,3330,3330,0
20250313,131300,101661870,3330,3330,3330,3330,0
20250313,131200,101661870,3330,3330,3330,3330,0
20250313,131100,101661870,3330,3330,3330,3330,0
20250313,131000,101661870,3330,3330,3330,3330,0
20250313,130900,101661870,3330,3330,3330,3330,0
20250313,130800,101661870,3330,3330,3330,3330,20
20250313,130700,101595270,3330,3330,3330,3330,11
20250313,130600,101558640,3330,3330,3330,3330,209
20250313,130500,100862670,3330,3330,3330,3330,9
20250313,130400,100832700,3330,3330,3330,3330,40
20250313,130300,100699500,3330,3330,3330,3330,13
20250313,130200,100656210,3330,3330,3330,3330,0
20250313,130100,100656210,3330,3330,3330,3330,0
20250313,130000,100656210,3330,3330,3330,3330,10
20250313,125900,100622910,3330,3330,3330,3330,0
20250313,125800,100622910,3330,3330,3330,3330,40
20250313,125700,100489710,3330,3330,3330,3330,0
20250313,125600,100489710,3330,3335,3335,3330,821
20250313,125500,97755730,3330,3330,3330,3330,0
20250313,125400,97755730,3330,3330,3330,3330,0
20250313,125300,97755730,3330,3330,3330,3330,189
20250313,125200,97126360,3325,3325,3325,3325,0
20250313,125100,97126360,3325,3325,3325,3325,24
20250313,125000,97046560,3330,3330,3330,3330,0
20250313,124900,97046560,3330,3330,3330,3330,0
20250313,124800,97046560,3330,3330,3330,3330,0
20250313,124700,97046560,3330,3330,3330,3330,0
20250313,124600,97046560,3330,3330,3330,3330,0
20250313,124500,97046560,3330,3330,3330,3330,0
20250313,124400,97046560,3330,3330,3330,3330,6
20250313,124300,97026580,3325,3325,3325,3325,0
20250313,124200,97026580,3325,3325,3325,3325,0
20250313,124100,97026580,3325,3325,3325,3325,0
20250313,124000,97026580,3325,3325,3325,3325,100
20250313,123900,96694080,3330,3330,3330,3330,0
20250313,123800,96694080,3330,3330,3330,3330,0
20250313,123700,96694080,3330,3330,3330,3330,0
20250313,123600,96694080,3330,3330,3330,3330,0
20250313,123500,96694080,3330,3330,3330,3330,0
20250313,123400,96694080,3330,3330,3330,3330,0
20250313,123300,96694080,3330,3330,3330,3330,0
20250313,123200,96694080,3330,3330,3330,3330,0
20250313,123100,96694080,3330,3330,3330,3330,0
20250313,123000,96694080,3330,3330,3330,3330,0
20250313,122900,96694080,3330,3325,3330,3325,202
20250313,122800,96021930,3330,3330,3330,3330,0
20250313,122700,96021930,3330,3330,3330,3330,0
20250313,122600,96021930,3330,3330,3330,3330,0
20250313,122500,96021930,3330,3330,3330,3330,1
20250313,122400,96018600,3330,3330,3330,3330,0
20250313,122300,96018600,3330,3330,3330,3330,10
20250313,122200,95985300,3330,3330,3330,3330,2
20250313,122100,95978640,3325,3325,3325,3325,0
20250313,122000,95978640,3325,3325,3325,3325,0
20250313,121900,95978640,3325,3325,3325,3325,100
20250313,121800,95646140,3325,3325,3325,3325,11
20250313,121700,95609565,3325,3325,3325,3325,0
20250313,121600,95609565,3325,3325,3325,3325,1110
20250313,121500,91918815,3330,3330,3330,3330,0
20250313,121400,91918815,3330,3330,3330,3330,0
20250313,121300,91918815,3330,3330,3330,3330,0
20250313,121200,91918815,3330,3330,3330,3330,1
20250313,121100,91915485,3330,3330,3330,3330,0
20250313,121000,91915485,3330,3330,3330,3330,0
20250313,120900,91915485,3330,3330,3330,3330,0
20250313,120800,91915485,3330,3330,3330,3330,0
20250313,120700,91915485,3330,3330,3330,3330,397
20250313,120600,90593475,3330,3330,3330,3330,1000
20250313,120500,87263475,3330,3330,3330,3330,319
20250313,120400,86201205,3330,3330,3330,3330,0
20250313,120300,86201205,3330,3330,3330,3330,0
20250313,120200,86201205,3330,3330,3330,3330,0
20250313,120100,86201205,3330,3330,3330,3330,0
20250313,120000,86201205,3330,3330,3330,3330,0
20250313,115900,86201205,3330,3330,3330,3330,10
20250313,115800,86167905,3330,3330,3330,3330,867
20250313,115700,83280795,3330,3330,3330,3330,0
20250313,115600,83280795,3330,3330,3330,3330,1021
20250313,115500,79880865,3335,3335,3335,3335,0
20250313,115400,79880865,3335,3330,3335,3330,1403
20250313,115300,75208870,3330,3330,3330,3330,0
20250313,115200,75208870,3330,3330,3330,3330,0
20250313,115100,75208870,3330,3330,3330,3330,98
20250313,115000,74882530,3325,3325,3325,3325,0
20250313,114900,74882530,3325,3325,3325,3325,0
20250313,114800,74882530,3325,3325,3325,3325,0
20250313,114700,74882530,3325,3325,3325,3325,0
20250313,114600,74882530,3325,3325,3325,3325,1
20250313,114500,74879205,3325,3325,3325,3325,0
20250313,114400,74879205,3325,3325,3325,3325,0
20250313,114300,74879205,3325,3325,3325,3325,0
20250313,114200,74879205,3325,3325,3325,3325,0
20250313,114100,74879205,3325,3325,3325,3325,0
20250313,114000,74879205,3325,3325,3325,3325,0
20250313,113900,74879205,3325,3325,3325,3325,0
20250313,113800,74879205,3325,3325,3325,3325,0
20250313,113700,74879205,3325,3325,3325,3325,0
20250313,113600,74879205,3325,3325,3325,3325,0
20250313,113500,74879205,3325,3325,3325,3325,0
20250313,113400,74879205,3325,3325,3325,3325,0
20250313,113300,74879205,3325,3325,3325,3325,0
20250313,113200,74879205,3325,3325,3325,3325,0
20250313,113100,74879205,3325,3330,3330,3325,25
20250313,113000,74796060,3330,3330,3330,3330,0
20250313,112900,74796060,3330,3330,3330,3330,0
20250313,112800,74796060,3330,3330,3330,3330,1
20250313,112700,74792730,3325,3325,3325,3325,0
20250313,112600,74792730,3325,3325,3325,3325,2125
20250313,112500,67727105,3330,3330,3330,3330,0
20250313,112400,67727105,3330,3330,3330,3330,6372
20250313,112300,46508345,3335,3335,3335,3335,0
20250313,112200,46508345,3335,3335,3335,3335,0
20250313,112100,46508345,3335,3335,3335,3335,0
20250313,112000,46508345,3335,3335,3335,3335,0
20250313,111900,46508345,3335,3335,3335,3335,0
20250313,111800,46508345,3335,3335,3335,3335,15
20250313,111700,46458320,3335,3335,3335,3335,0
20250313,111600,46458320,3335,3335,3335,3335,0
20250313,111500,46458320,3335,3335,3335,3335,4
20250313,111400,46444980,3335,3335,3335,3335,1
20250313,111300,46441645,3335,3330,3335,3330,123
20250313,111200,46032005,3335,3335,3335,3335,6
20250313,111100,46011995,3340,3340,3340,3340,65
20250313,111000,45794895,3335,3335,3335,3335,0
20250313,110900,45794895,3335,3335,3335,3335,5
20250313,110800,45778220,3340,3340,3340,3340,0
20250313,110700,45778220,3340,3340,3340,3340,1
20250313,110600,45774880,3340,3340,3340,3340,0
20250313,110500,45774880,3340,3340,3340,3340,0
20250313,110400,45774880,3340,3340,3340,3340,0
20250313,110300,45774880,3340,3340,3340,3340,0
20250313,110200,45774880,3340,3340,3340,3340,0
20250313,110100,45774880,3340,3340,3340,3340,0
20250313,110000,45774880,3340,3330,3340,3330,82
20250313,105900,45501800,3340,3340,3340,3340,10
20250313,105800,45468400,3335,3335,3335,3335,0
20250313,105700,45468400,3335,3335,3335,3335,330
20250313,105600,44367850,3340,3340,3340,3340,0
20250313,105500,44367850,3340,3340,3340,3340,0
20250313,105400,44367850,3340,3340,3340,3340,0
20250313,105300,44367850,3340,3340,3340,3340,0
20250313,105200,44367850,3340,3340,3340,3340,0
20250313,105100,44367850,3340,3340,3340,3340,0
20250313,105000,44367850,3340,3340,3340,3340,0
20250313,104900,44367850,3340,3340,3340,3340,0
20250313,104800,44367850,3340,3340,3340,3340,0
20250313,104700,44367850,3340,3340,3340,3340,0
20250313,104600,44367850,3340,3340,3340,3340,1
20250313,104500,44364510,3335,3335,3335,3335,837
20250313,104400,41573115,3335,3335,3335,3335,0
20250313,104300,41573115,3335,3335,3335,3335,1
20250313,104200,41569780,3335,3335,3335,3335,0
20250313,104100,41569780,3335,3335,3335,3335,0
20250313,104000,41569780,3335,3335,3335,3335,0
20250313,103900,41569780,3335,3335,3335,3335,30
20250313,103800,41469730,3335,3335,3335,3335,0
20250313,103700,41469730,3335,3335,3335,3335,0
20250313,103600,41469730,3335,3335,3335,3335,0
20250313,103500,41469730,3335,3335,3335,3335,40
20250313,103400,41336330,3335,3335,3335,3335,0
20250313,103300,41336330,3335,3335,3335,3335,0
20250313,103200,41336330,3335,3335,3335,3335,1
20250313,103100,41332995,3335,3335,3335,3335,0
20250313,103000,41332995,3335,3335,3335,3335,22
20250313,102900,41259625,3335,3335,3335,3335,0
20250313,102800,41259625,3335,3335,3335,3335,0
20250313,102700,41259625,3335,3335,3335,3335,0
20250313,102600,41259625,3335,3335,3335,3335,0
20250313,102500,41259625,3335,3335,3335,3335,0
20250313,102400,41259625,3335,3335,3335,3335,1
20250313,102300,41256290,3335,3335,3335,3335,9
20250313,102200,41226275,3335,3335,3335,3335,90
20250313,102100,40926125,3335,3335,3335,3335,47
20250313,102000,40769380,3335,3335,3335,3335,148
20250313,101900,40275800,3335,3335,3335,3335,2
20250313,101800,40269130,3330,3330,3330,3330,100
20250313,101700,39936130,3335,3335,3335,3335,0
20250313,101600,39936130,3335,3335,3335,3335,3
20250313,101500,39926125,3335,3335,3335,3335,0
20250313,101400,39926125,3335,3335,3335,3335,0
20250313,101300,39926125,3335,3335,3335,3335,0
20250313,101200,39926125,3335,3335,3335,3335,0
20250313,101100,39926125,3335,3335,3335,3335,3
20250313,101000,39916120,3330,3330,3330,3330,100
20250313,100900,39583120,3335,3335,3335,3335,1
20250313,100800,39579785,3335,3335,3335,3335,0
20250313,100700,39579785,3335,3335,3335,3335,0
20250313,100600,39579785,3335,3325,3340,3325,5010
20250313,100500,22873090,3325,3325,3325,3325,20
20250313,100400,22806590,3330,3325,3330,3325,150
20250313,100300,22307590,3330,3330,3330,3330,0
20250313,100200,22307590,3330,3330,3330,3330,0
20250313,100100,22307590,3330,3330,3330,3330,0
20250313,100000,22307590,3330,3330,3330,3330,0
20250313,095900,22307590,3330,3330,3330,3330,1
20250313,095800,22304260,3320,3320,3330,3320,29
20250313,095700,22207970,3320,3320,3320,3320,0
20250313,095600,22207970,3320,3330,3330,3320,1300
20250313,095500,17888265,3335,3335,3335,3335,2
20250313,095400,17881595,3330,3330,3330,3330,50
20250313,095300,17715095,3330,3330,3330,3330,0
20250313,095200,17715095,3330,3330,3330,3330,0
20250313,095100,17715095,3330,3330,3330,3330,0
20250313,095000,17715095,3330,3330,3330,3330,0
20250313,094900,17715095,3330,3330,3330,3330,0
20250313,094800,17715095,3330,3330,3330,3330,100
20250313,094700,17382095,3335,3335,3335,3335,10
20250313,094600,17348745,3330,3330,3330,3330,0
20250313,094500,17348745,3330,3330,3330,3330,138
20250313,094400,16889205,3330,3330,3330,3330,145
20250313,094300,16406355,3325,3330,3330,3325,31
20250313,094200,16303275,3330,3330,3330,3330,0
20250313,094100,16303275,3330,3330,3330,3330,0
20250313,094000,16303275,3330,3330,3330,3330,10
20250313,093900,16269975,3325,3325,3325,3325,0
20250313,093800,16269975,3325,3325,3325,3325,65
20250313,093700,16053850,3325,3325,3325,3325,20
20250313,093600,15987350,3325,3325,3325,3325,238
20250313,093500,15196000,3325,3325,3325,3325,0
20250313,093400,15196000,3325,3325,3325,3325,7
20250313,093300,15172725,3325,3330,3330,3325,1274
20250313,093200,10936665,3330,3330,3330,3330,450
20250313,093100,9438165,3330,3330,3330,3330,0
20250313,093000,9438165,3330,3330,3330,3330,5
20250313,092900,9421515,3330,3330,3330,3330,75
20250313,092800,9171765,3330,3330,3330,3330,1
20250313,092700,9168435,3335,3335,3335,3335,0
20250313,092600,9168435,3335,3335,3335,3335,0
20250313,092500,9168435,3335,3335,3335,3335,0
20250313,092400,9168435,3335,3335,3335,3335,0
20250313,092300,9168435,3335,3335,3335,3335,0
20250313,092200,9168435,3335,3335,3335,3335,2
20250313,092100,9161765,3335,3335,3335,3335,7
20250313,092000,9138420,3325,3330,3330,3325,51
20250313,091900,8968840,3335,3335,3335,3335,3
20250313,091800,8958835,3325,3325,3325,3325,1000
20250313,091700,5633835,3325,3325,3325,3325,0
20250313,091600,5633835,3325,3325,3325,3325,0
20250313,091500,5633835,3325,3325,3325,3325,0
20250313,091400,5633835,3325,3330,3330,3325,156
20250313,091300,5115110,3340,3340,3340,3340,5
20250313,091200,5098410,3340,3340,3340,3340,0
20250313,091100,5098410,3340,3340,3340,3340,0
20250313,091000,5098410,3340,3340,3340,3340,0
20250313,090900,5098410,3340,3340,3340,3340,9
20250313,090800,5068350,3325,3330,3330,3325,10
20250313,090700,5035095,3340,3340,3340,3340,0
20250313,090600,5035095,3340,3340,3340,3340,0
20250313,090500,5035095,3340,3340,3340,3340,54
20250313,090400,4854735,3340,3335,3340,3335,8
20250313,090300,4828030,3340,3340,3340,3340,55
20250313,090200,4644330,3340,3340,3340,3340,1
20250313,090100,4640990,3330,3340,3345,3330,1136
20250313,090000,849515,3335,3335,3335,3330,255