KissMeData/049430/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193400,460467010,10590,10590,10590,10590,284
20250313,193300,460467010,10590,10590,10590,10590,0
20250313,193200,460467010,10590,10590,10590,10590,0
20250313,193100,460467010,10590,10590,10590,10590,0
20250313,193000,460467010,10590,10590,10590,10590,0
20250313,192900,460467010,10590,10590,10590,10590,0
20250313,192800,460467010,10590,10590,10590,10590,0
20250313,192700,460467010,10590,10590,10590,10590,0
20250313,192600,460467010,10590,10590,10590,10590,0
20250313,192500,460467010,10590,10590,10590,10590,0
20250313,192400,460467010,10590,10590,10590,10590,0
20250313,192300,460467010,10590,10590,10590,10590,0
20250313,192200,460467010,10590,10590,10590,10590,0
20250313,192100,460467010,10590,10590,10590,10590,0
20250313,192000,460467010,10590,10590,10590,10590,0
20250313,191900,460467010,10590,10590,10590,10590,0
20250313,191800,460467010,10590,10590,10590,10590,0
20250313,191700,460467010,10590,10590,10590,10590,0
20250313,191600,460467010,10590,10590,10590,10590,0
20250313,191500,460467010,10590,10590,10590,10590,0
20250313,191400,460467010,10590,10590,10590,10590,0
20250313,191300,460467010,10590,10590,10590,10590,0
20250313,191200,460467010,10590,10590,10590,10590,0
20250313,191100,460467010,10590,10590,10590,10590,0
20250313,191000,460467010,10590,10590,10590,10590,0
20250313,190900,460467010,10590,10590,10590,10590,0
20250313,190800,460467010,10590,10590,10590,10590,0
20250313,190700,460467010,10590,10590,10590,10590,0
20250313,190600,460467010,10590,10590,10590,10590,0
20250313,190500,460467010,10590,10590,10590,10590,0
20250313,190400,460467010,10590,10590,10590,10590,284
20250313,190300,460467010,10590,10590,10590,10590,0
20250313,190200,460467010,10590,10590,10590,10590,0
20250313,190100,460467010,10590,10590,10590,10590,0
20250313,190000,460467010,10590,10590,10590,10590,0
20250313,185900,460467010,10590,10590,10590,10590,0
20250313,185800,460467010,10590,10590,10590,10590,0
20250313,185700,460467010,10590,10590,10590,10590,0
20250313,185600,460467010,10590,10590,10590,10590,0
20250313,185500,460467010,10590,10590,10590,10590,0
20250313,185400,460467010,10590,10590,10590,10590,0
20250313,185300,460467010,10590,10590,10590,10590,0
20250313,185200,460467010,10590,10590,10590,10590,0
20250313,185100,460467010,10590,10590,10590,10590,0
20250313,185000,460467010,10590,10590,10590,10590,0
20250313,184900,460467010,10590,10590,10590,10590,0
20250313,184800,460467010,10590,10590,10590,10590,0
20250313,184700,460467010,10590,10590,10590,10590,0
20250313,184600,460467010,10590,10590,10590,10590,0
20250313,184500,460467010,10590,10590,10590,10590,0
20250313,184400,460467010,10590,10590,10590,10590,0
20250313,184300,460467010,10590,10590,10590,10590,0
20250313,184200,460467010,10590,10590,10590,10590,0
20250313,184100,460467010,10590,10590,10590,10590,0
20250313,184000,460467010,10590,10590,10590,10590,0
20250313,183900,460467010,10590,10590,10590,10590,0
20250313,183800,460467010,10590,10590,10590,10590,0
20250313,183700,460467010,10590,10590,10590,10590,0
20250313,183600,460467010,10590,10590,10590,10590,0
20250313,183500,460467010,10590,10590,10590,10590,0
20250313,183400,460467010,10590,10590,10590,10590,284
20250313,183300,460467010,10590,10590,10590,10590,0
20250313,183200,460467010,10590,10590,10590,10590,0
20250313,183100,460467010,10590,10590,10590,10590,0
20250313,183000,460467010,10590,10590,10590,10590,0
20250313,182900,460467010,10590,10590,10590,10590,0
20250313,182800,460467010,10590,10590,10590,10590,0
20250313,182700,460467010,10590,10590,10590,10590,0
20250313,182600,460467010,10590,10590,10590,10590,0
20250313,182500,460467010,10590,10590,10590,10590,0
20250313,182400,460467010,10590,10590,10590,10590,0
20250313,182300,460467010,10590,10590,10590,10590,0
20250313,182200,460467010,10590,10590,10590,10590,0
20250313,182100,460467010,10590,10590,10590,10590,0
20250313,182000,460467010,10590,10590,10590,10590,0
20250313,181900,460467010,10590,10590,10590,10590,0
20250313,181800,460467010,10590,10590,10590,10590,0
20250313,181700,460467010,10590,10590,10590,10590,0
20250313,181600,460467010,10590,10590,10590,10590,0
20250313,181500,460467010,10590,10590,10590,10590,0
20250313,181400,460467010,10590,10590,10590,10590,0
20250313,181300,460467010,10590,10590,10590,10590,0
20250313,181200,460467010,10590,10590,10590,10590,0
20250313,181100,460467010,10590,10590,10590,10590,0
20250313,181000,460467010,10590,10590,10590,10590,0
20250313,180900,460467010,10590,10590,10590,10590,0
20250313,180800,460467010,10590,10590,10590,10590,0
20250313,180700,460467010,10590,10590,10590,10590,0
20250313,180600,460467010,10590,10590,10590,10590,0
20250313,180500,460467010,10590,10590,10590,10590,0
20250313,180400,460467010,10590,10590,10590,10590,284
20250313,180300,460467010,10590,10590,10590,10590,0
20250313,180200,460467010,10590,10590,10590,10590,0
20250313,180100,460467010,10590,10590,10590,10590,0
20250313,180000,460467010,10590,10590,10590,10590,0
20250313,175900,460467010,10590,10590,10590,10590,0
20250313,175800,460467010,10590,10590,10590,10590,0
20250313,175700,460467010,10590,10590,10590,10590,0
20250313,175600,460467010,10590,10590,10590,10590,0
20250313,175500,460467010,10590,10590,10590,10590,0
20250313,175400,460467010,10590,10590,10590,10590,0
20250313,175300,460467010,10590,10590,10590,10590,0
20250313,175200,460467010,10590,10590,10590,10590,0
20250313,175100,460467010,10590,10590,10590,10590,0
20250313,175000,460467010,10590,10590,10590,10590,0
20250313,174900,460467010,10590,10590,10590,10590,0
20250313,174800,460467010,10590,10590,10590,10590,0
20250313,174700,460467010,10590,10590,10590,10590,0
20250313,174600,460467010,10590,10590,10590,10590,0
20250313,174500,460467010,10590,10590,10590,10590,0
20250313,174400,460467010,10590,10590,10590,10590,0
20250313,174300,460467010,10590,10590,10590,10590,0
20250313,174200,460467010,10590,10590,10590,10590,0
20250313,174100,460467010,10590,10590,10590,10590,0
20250313,174000,460467010,10590,10590,10590,10590,0
20250313,173900,460467010,10590,10590,10590,10590,0
20250313,173800,460467010,10590,10590,10590,10590,0
20250313,173700,460467010,10590,10590,10590,10590,0
20250313,173600,460467010,10590,10590,10590,10590,0
20250313,173500,460467010,10590,10590,10590,10590,0
20250313,173400,460467010,10590,10590,10590,10590,284
20250313,173300,460467010,10590,10590,10590,10590,0
20250313,173200,460467010,10590,10590,10590,10590,0
20250313,173100,460467010,10590,10590,10590,10590,0
20250313,173000,460467010,10590,10590,10590,10590,0
20250313,172900,460467010,10590,10590,10590,10590,0
20250313,172800,460467010,10590,10590,10590,10590,0
20250313,172700,460467010,10590,10590,10590,10590,0
20250313,172600,460467010,10590,10590,10590,10590,0
20250313,172500,460467010,10590,10590,10590,10590,0
20250313,172400,460467010,10590,10590,10590,10590,0
20250313,172300,460467010,10590,10590,10590,10590,0
20250313,172200,460467010,10590,10590,10590,10590,0
20250313,172100,460467010,10590,10590,10590,10590,0
20250313,172000,460467010,10590,10590,10590,10590,0
20250313,171900,460467010,10590,10590,10590,10590,0
20250313,171800,460467010,10590,10590,10590,10590,0
20250313,171700,460467010,10590,10590,10590,10590,0
20250313,171600,460467010,10590,10590,10590,10590,0
20250313,171500,460467010,10590,10590,10590,10590,0
20250313,171400,460467010,10590,10590,10590,10590,0
20250313,171300,460467010,10590,10590,10590,10590,0
20250313,171200,460467010,10590,10590,10590,10590,0
20250313,171100,460467010,10590,10590,10590,10590,0
20250313,171000,460467010,10590,10590,10590,10590,0
20250313,170900,460467010,10590,10590,10590,10590,0
20250313,170800,460467010,10590,10590,10590,10590,0
20250313,170700,460467010,10590,10590,10590,10590,0
20250313,170600,460467010,10590,10590,10590,10590,0
20250313,170500,460467010,10590,10590,10590,10590,0
20250313,170400,460467010,10590,10590,10590,10590,284
20250313,170300,460467010,10590,10590,10590,10590,0
20250313,170200,460467010,10590,10590,10590,10590,0
20250313,170100,460467010,10590,10590,10590,10590,0
20250313,170000,460467010,10590,10590,10590,10590,0
20250313,165900,460467010,10590,10590,10590,10590,0
20250313,165800,460467010,10590,10590,10590,10590,0
20250313,165700,460467010,10590,10590,10590,10590,0
20250313,165600,460467010,10590,10590,10590,10590,0
20250313,165500,460467010,10590,10590,10590,10590,0
20250313,165400,460467010,10590,10590,10590,10590,0
20250313,165300,460467010,10590,10590,10590,10590,0
20250313,165200,460467010,10590,10590,10590,10590,0
20250313,165100,460467010,10590,10590,10590,10590,0
20250313,165000,460467010,10590,10590,10590,10590,0
20250313,164900,460467010,10590,10590,10590,10590,0
20250313,164800,460467010,10590,10590,10590,10590,0
20250313,164700,460467010,10590,10590,10590,10590,0
20250313,164600,460467010,10590,10590,10590,10590,0
20250313,164500,460467010,10590,10590,10590,10590,0
20250313,164400,460467010,10590,10590,10590,10590,0
20250313,164300,460467010,10590,10590,10590,10590,0
20250313,164200,460467010,10590,10590,10590,10590,0
20250313,164100,460467010,10590,10590,10590,10590,0
20250313,164000,460467010,10590,10590,10590,10590,0
20250313,163900,460467010,10590,10590,10590,10590,0
20250313,163800,460467010,10590,10590,10590,10590,0
20250313,163700,460467010,10590,10590,10590,10590,0
20250313,163600,460467010,10590,10590,10590,10590,0
20250313,163500,460467010,10590,10590,10590,10590,0
20250313,163400,460467010,10590,10590,10590,10590,284
20250313,163300,460467010,10590,10590,10590,10590,0
20250313,163200,460467010,10590,10590,10590,10590,0
20250313,163100,460467010,10590,10590,10590,10590,0
20250313,163000,460467010,10590,10590,10590,10590,0
20250313,162900,460467010,10590,10590,10590,10590,0
20250313,162800,460467010,10590,10590,10590,10590,0
20250313,162700,460467010,10590,10590,10590,10590,0
20250313,162600,460467010,10590,10590,10590,10590,0
20250313,162500,460467010,10590,10590,10590,10590,0
20250313,162400,460467010,10590,10590,10590,10590,0
20250313,162300,460467010,10590,10590,10590,10590,0
20250313,162200,460467010,10590,10590,10590,10590,0
20250313,162100,460467010,10590,10590,10590,10590,0
20250313,162000,460467010,10590,10590,10590,10590,0
20250313,161900,460467010,10590,10590,10590,10590,0
20250313,161800,460467010,10590,10590,10590,10590,0
20250313,161700,460467010,10590,10590,10590,10590,0
20250313,161600,460467010,10590,10590,10590,10590,0
20250313,161500,460467010,10590,10590,10590,10590,0
20250313,161400,460467010,10590,10590,10590,10590,0
20250313,161300,460467010,10590,10590,10590,10590,0
20250313,161200,460467010,10590,10590,10590,10590,0
20250313,161100,460467010,10590,10590,10590,10590,0
20250313,161000,460467010,10590,10590,10590,10590,0
20250313,160900,460467010,10590,10590,10590,10590,0
20250313,160800,460467010,10590,10590,10590,10590,0
20250313,160700,460467010,10590,10590,10590,10590,0
20250313,160600,460467010,10590,10590,10590,10590,0
20250313,160500,460467010,10590,10590,10590,10590,0
20250313,160400,460467010,10590,10590,10590,10590,284
20250313,160300,460467010,10590,10590,10590,10590,0
20250313,160200,460467010,10590,10590,10590,10590,0
20250313,160100,460467010,10590,10590,10590,10590,0
20250313,160000,460467010,10590,10590,10590,10590,0
20250313,155900,460467010,10590,10590,10590,10590,0
20250313,155800,460467010,10590,10590,10590,10590,0
20250313,155700,460467010,10590,10590,10590,10590,0
20250313,155600,460467010,10590,10590,10590,10590,0
20250313,155500,460467010,10590,10590,10590,10590,0
20250313,155400,460467010,10590,10590,10590,10590,0
20250313,155300,460467010,10590,10590,10590,10590,0
20250313,155200,460467010,10590,10590,10590,10590,0
20250313,155100,460467010,10590,10590,10590,10590,0
20250313,155000,460467010,10590,10590,10590,10590,0
20250313,154900,460467010,10590,10590,10590,10590,0
20250313,154800,460467010,10590,10590,10590,10590,0
20250313,154700,460467010,10590,10590,10590,10590,0
20250313,154600,460467010,10590,10590,10590,10590,0
20250313,154500,460467010,10590,10590,10590,10590,0
20250313,154400,460467010,10590,10590,10590,10590,0
20250313,154300,460467010,10590,10590,10590,10590,0
20250313,154200,460467010,10590,10590,10590,10590,0
20250313,154100,460467010,10590,10590,10590,10590,0
20250313,154000,460467010,10590,10590,10590,10590,0
20250313,153900,460467010,10590,10590,10590,10590,0
20250313,153800,460467010,10590,10590,10590,10590,0
20250313,153700,460467010,10590,10590,10590,10590,0
20250313,153600,460467010,10590,10590,10590,10590,0
20250313,153500,460467010,10590,10590,10590,10590,0
20250313,153400,460467010,10590,10590,10590,10590,284
20250313,153300,460467010,10590,10590,10590,10590,0
20250313,153200,460467010,10590,10590,10590,10590,0
20250313,153100,460467010,10590,10590,10590,10590,0
20250313,153000,460467010,10590,10590,10590,10590,284
20250313,152900,457459450,10600,10600,10600,10600,0
20250313,152800,457459450,10600,10600,10600,10600,0
20250313,152700,457459450,10600,10600,10600,10600,0
20250313,152600,457459450,10600,10600,10600,10600,0
20250313,152500,457459450,10600,10600,10600,10600,0
20250313,152400,457459450,10600,10600,10600,10600,0
20250313,152300,457459450,10600,10600,10600,10600,0
20250313,152200,457459450,10600,10600,10600,10600,0
20250313,152100,457459450,10600,10600,10600,10600,0
20250313,152000,457459450,10600,10600,10600,10600,0
20250313,151900,457459450,10600,10540,10600,10500,542
20250313,151800,451741910,10540,10540,10540,10500,44
20250313,151700,451278710,10540,10540,10540,10500,691
20250313,151600,444015650,10550,10550,10550,10550,1
20250313,151500,444005100,10540,10540,10540,10540,19
20250313,151400,443804840,10550,10550,10550,10550,0
20250313,151300,443804840,10550,10550,10550,10550,0
20250313,151200,443804840,10550,10550,10550,10550,0
20250313,151100,443804840,10550,10550,10550,10550,0
20250313,151000,443804840,10550,10540,10550,10540,129
20250313,150900,442445170,10540,10540,10540,10540,1
20250313,150800,442434630,10550,10550,10550,10550,0
20250313,150700,442434630,10550,10540,10550,10540,10
20250313,150600,442329220,10510,10510,10510,10510,0
20250313,150500,442329220,10510,10510,10510,10510,0
20250313,150400,442329220,10510,10510,10510,10510,10
20250313,150300,442224120,10500,10500,10500,10500,0
20250313,150200,442224120,10500,10540,10540,10500,776
20250313,150100,434069110,10550,10550,10550,10550,10
20250313,150000,433963610,10550,10550,10550,10550,1
20250313,145900,433953060,10520,10520,10520,10520,0
20250313,145800,433953060,10520,10520,10520,10520,50
20250313,145700,433427060,10520,10530,10530,10520,50
20250313,145600,432901040,10540,10540,10540,10540,0
20250313,145500,432901040,10540,10540,10540,10540,0
20250313,145400,432901040,10540,10540,10540,10540,10
20250313,145300,432795640,10540,10530,10540,10530,11
20250313,145200,432679800,10530,10530,10530,10530,0
20250313,145100,432679800,10530,10530,10530,10530,50
20250313,145000,432153300,10500,10560,10560,10500,14000
20250313,144900,285111680,10580,10580,10580,10580,1
20250313,144800,285101100,10570,10570,10570,10570,0
20250313,144700,285101100,10570,10570,10570,10570,1
20250313,144600,285090530,10570,10570,10570,10570,0
20250313,144500,285090530,10570,10570,10570,10570,1
20250313,144400,285079960,10570,10570,10570,10570,0
20250313,144300,285079960,10570,10570,10570,10570,0
20250313,144200,285079960,10570,10570,10570,10570,2
20250313,144100,285058820,10580,10580,10580,10580,0
20250313,144000,285058820,10580,10580,10580,10580,0
20250313,143900,285058820,10580,10560,10580,10560,104
20250313,143800,283960550,10580,10560,10580,10560,206
20250313,143700,281784090,10560,10560,10560,10560,0
20250313,143600,281784090,10560,10560,10560,10560,0
20250313,143500,281784090,10560,10560,10560,10560,3
20250313,143400,281752410,10570,10570,10570,10570,0
20250313,143300,281752410,10570,10570,10570,10570,0
20250313,143200,281752410,10570,10570,10570,10570,5
20250313,143100,281699560,10560,10560,10570,10560,24
20250313,143000,281446110,10550,10550,10550,10550,10
20250313,142900,281340610,10550,10550,10550,10550,150
20250313,142800,279758110,10550,10550,10550,10550,1
20250313,142700,279747560,10550,10540,10550,10540,31
20250313,142600,279420810,10550,10550,10550,10550,2
20250313,142500,279399710,10540,10540,10540,10540,9
20250313,142400,279304850,10540,10520,10540,10520,12
20250313,142300,279178580,10500,10540,10580,10500,2003
20250313,142200,258143390,10520,10520,10520,10520,121
20250313,142100,256870470,10510,10510,10510,10510,0
20250313,142000,256870470,10510,10510,10510,10510,306
20250313,141900,253654410,10510,10510,10510,10510,1
20250313,141800,253643900,10500,10520,10520,10500,559
20250313,141700,247770310,10530,10530,10530,10530,0
20250313,141600,247770310,10530,10530,10530,10530,2
20250313,141500,247749250,10530,10530,10530,10530,1
20250313,141400,247738720,10530,10540,10540,10530,73
20250313,141300,246969930,10540,10530,10540,10530,2
20250313,141200,246948860,10530,10530,10530,10530,109
20250313,141100,245801090,10540,10550,10550,10540,115
20250313,141000,244588870,10550,10550,10550,10550,11
20250313,140900,244472820,10550,10580,10580,10550,111
20250313,140800,243301720,10560,10560,10560,10560,0
20250313,140700,243301720,10560,10560,10560,10560,0
20250313,140600,243301720,10560,10570,10570,10560,64
20250313,140500,242625830,10580,10580,10580,10580,0
20250313,140400,242625830,10580,10580,10580,10580,0
20250313,140300,242625830,10580,10580,10580,10580,0
20250313,140200,242625830,10580,10580,10580,10580,1
20250313,140100,242615250,10580,10580,10580,10580,0
20250313,140000,242615250,10580,10580,10580,10580,0
20250313,135900,242615250,10580,10580,10580,10580,1
20250313,135800,242604670,10580,10580,10580,10580,1
20250313,135700,242594090,10580,10580,10580,10580,0
20250313,135600,242594090,10580,10580,10580,10580,0
20250313,135500,242594090,10580,10580,10580,10580,0
20250313,135400,242594090,10580,10580,10580,10580,1
20250313,135300,242583510,10610,10610,10610,10610,1
20250313,135200,242572900,10510,10590,10590,10510,3300
20250313,135100,207816360,10640,10640,10640,10640,1
20250313,135000,207805720,10650,10600,10650,10600,100
20250313,134900,206745140,10600,10600,10600,10600,2
20250313,134800,206723940,10610,10610,10610,10610,1
20250313,134700,206713330,10660,10660,10660,10660,0
20250313,134600,206713330,10660,10660,10660,10660,0
20250313,134500,206713330,10660,10590,10660,10590,29
20250313,134400,206405640,10600,10600,10600,10600,0
20250313,134300,206405640,10600,10600,10600,10600,0
20250313,134200,206405640,10600,10590,10600,10590,4
20250313,134100,206363270,10620,10590,10620,10580,41
20250313,134000,205929280,10610,10610,10610,10610,0
20250313,133900,205929280,10610,10590,10610,10590,3
20250313,133800,205897490,10610,10610,10610,10610,0
20250313,133700,205897490,10610,10580,10610,10580,10
20250313,133600,205791540,10610,10580,10620,10580,68
20250313,133500,205070380,10580,10580,10600,10580,10
20250313,133400,204964480,10600,10580,10600,10580,101
20250313,133300,203893900,10600,10580,10600,10580,2
20250313,133200,203872720,10600,10590,10600,10580,4
20250313,133100,203830350,10580,10580,10580,10580,1
20250313,133000,203819770,10590,10570,10600,10570,25
20250313,132900,203555240,10580,10570,10580,10570,201
20250313,132800,201428670,10580,10570,10580,10570,2
20250313,132700,201407520,10570,10570,10570,10570,0
20250313,132600,201407520,10570,10570,10570,10570,66
20250313,132500,200709900,10550,10550,10550,10550,30
20250313,132400,200393400,10550,10550,10550,10550,0
20250313,132300,200393400,10550,10550,10550,10550,0
20250313,132200,200393400,10550,10550,10550,10550,0
20250313,132100,200393400,10550,10550,10550,10550,0
20250313,132000,200393400,10550,10550,10550,10550,0
20250313,131900,200393400,10550,10550,10550,10550,0
20250313,131800,200393400,10550,10550,10550,10550,1
20250313,131700,200382850,10560,10560,10560,10560,0
20250313,131600,200382850,10560,10560,10560,10560,0
20250313,131500,200382850,10560,10560,10560,10560,0
20250313,131400,200382850,10560,10560,10560,10560,0
20250313,131300,200382850,10560,10560,10560,10560,0
20250313,131200,200382850,10560,10550,10560,10550,13
20250313,131100,200245650,10550,10550,10550,10550,2
20250313,131000,200224550,10540,10540,10540,10540,0
20250313,130900,200224550,10540,10540,10540,10540,108
20250313,130800,199086230,10520,10520,10520,10520,191
20250313,130700,197076910,10540,10540,10540,10540,0
20250313,130600,197076910,10540,10540,10540,10540,100
20250313,130500,196022910,10570,10560,10570,10510,473
20250313,130400,191034580,10570,10580,10580,10570,2
20250313,130300,191013430,10560,10560,10560,10560,0
20250313,130200,191013430,10560,10570,10570,10560,449
20250313,130100,186270920,10570,10580,10580,10570,733
20250313,130000,178522640,10590,10590,10590,10590,0
20250313,125900,178522640,10590,10590,10590,10590,1
20250313,125800,178512050,10590,10590,10590,10590,1
20250313,125700,178501460,10580,10580,10580,10580,263
20250313,125600,175718920,10580,10600,10600,10580,176
20250313,125500,173855080,10610,10610,10610,10610,1
20250313,125400,173844470,10610,10610,10610,10610,1
20250313,125300,173833860,10620,10620,10620,10620,1
20250313,125200,173823240,10620,10620,10620,10620,0
20250313,125100,173823240,10620,10620,10620,10620,0
20250313,125000,173823240,10620,10620,10620,10620,2
20250313,124900,173802000,10610,10610,10610,10610,0
20250313,124800,173802000,10610,10610,10610,10610,0
20250313,124700,173802000,10610,10610,10610,10610,5
20250313,124600,173748950,10610,10610,10610,10610,700
20250313,124500,166321950,10610,10620,10620,10610,2
20250313,124400,166300720,10610,10610,10610,10610,0
20250313,124300,166300720,10610,10610,10610,10610,1
20250313,124200,166290110,10610,10610,10610,10610,1
20250313,124100,166279500,10610,10610,10610,10610,0
20250313,124000,166279500,10610,10610,10610,10610,0
20250313,123900,166279500,10610,10610,10610,10610,1
20250313,123800,166268890,10610,10610,10610,10610,0
20250313,123700,166268890,10610,10610,10610,10610,0
20250313,123600,166268890,10610,10610,10610,10610,0
20250313,123500,166268890,10610,10610,10610,10610,1
20250313,123400,166258280,10620,10620,10620,10620,0
20250313,123300,166258280,10620,10620,10620,10620,0
20250313,123200,166258280,10620,10620,10620,10620,1
20250313,123100,166247660,10590,10590,10590,10590,0
20250313,123000,166247660,10590,10590,10590,10590,0
20250313,122900,166247660,10590,10590,10590,10590,0
20250313,122800,166247660,10590,10590,10590,10590,262
20250313,122700,163473080,10600,10600,10600,10600,0
20250313,122600,163473080,10600,10600,10600,10600,0
20250313,122500,163473080,10600,10600,10600,10600,0
20250313,122400,163473080,10600,10600,10600,10600,383
20250313,122300,159413280,10600,10600,10600,10600,0
20250313,122200,159413280,10600,10600,10600,10600,0
20250313,122100,159413280,10600,10600,10600,10600,0
20250313,122000,159413280,10600,10600,10600,10600,0
20250313,121900,159413280,10600,10600,10600,10600,0
20250313,121800,159413280,10600,10600,10600,10600,0
20250313,121700,159413280,10600,10600,10600,10600,0
20250313,121600,159413280,10600,10600,10600,10600,335
20250313,121500,155862280,10590,10590,10590,10590,0
20250313,121400,155862280,10590,10590,10590,10590,0
20250313,121300,155862280,10590,10590,10590,10590,140
20250313,121200,154379680,10600,10600,10600,10600,0
20250313,121100,154379680,10600,10600,10600,10600,0
20250313,121000,154379680,10600,10600,10600,10600,1
20250313,120900,154369080,10600,10600,10600,10600,0
20250313,120800,154369080,10600,10650,10650,10600,1501
20250313,120700,138443640,10650,10650,10650,10650,0
20250313,120600,138443640,10650,10650,10650,10650,39
20250313,120500,138028290,10660,10660,10660,10660,0
20250313,120400,138028290,10660,10660,10660,10660,0
20250313,120300,138028290,10660,10660,10660,10660,0
20250313,120200,138028290,10660,10660,10660,10660,0
20250313,120100,138028290,10660,10660,10660,10660,0
20250313,120000,138028290,10660,10660,10660,10660,0
20250313,115900,138028290,10660,10660,10660,10660,1
20250313,115800,138017630,10660,10660,10660,10660,0
20250313,115700,138017630,10660,10660,10660,10660,0
20250313,115600,138017630,10660,10660,10660,10660,0
20250313,115500,138017630,10660,10660,10660,10660,0
20250313,115400,138017630,10660,10660,10660,10660,0
20250313,115300,138017630,10660,10660,10660,10660,0
20250313,115200,138017630,10660,10660,10660,10660,0
20250313,115100,138017630,10660,10660,10660,10660,0
20250313,115000,138017630,10660,10660,10660,10660,3
20250313,114900,137985650,10660,10660,10660,10660,0
20250313,114800,137985650,10660,10660,10660,10660,0
20250313,114700,137985650,10660,10660,10660,10660,0
20250313,114600,137985650,10660,10660,10660,10660,0
20250313,114500,137985650,10660,10660,10660,10660,0
20250313,114400,137985650,10660,10660,10660,10660,0
20250313,114300,137985650,10660,10660,10660,10660,0
20250313,114200,137985650,10660,10660,10660,10660,0
20250313,114100,137985650,10660,10660,10660,10660,0
20250313,114000,137985650,10660,10660,10660,10660,0
20250313,113900,137985650,10660,10660,10660,10660,0
20250313,113800,137985650,10660,10650,10660,10650,4
20250313,113700,137943020,10660,10660,10660,10660,0
20250313,113600,137943020,10660,10650,10660,10650,16
20250313,113500,137772490,10620,10620,10620,10620,0
20250313,113400,137772490,10620,10640,10640,10620,13
20250313,113300,137634410,10670,10670,10670,10670,0
20250313,113200,137634410,10670,10670,10670,10670,0
20250313,113100,137634410,10670,10670,10670,10670,0
20250313,113000,137634410,10670,10670,10670,10670,0
20250313,112900,137634410,10670,10670,10670,10670,0
20250313,112800,137634410,10670,10670,10670,10670,0
20250313,112700,137634410,10670,10680,10680,10670,27
20250313,112600,137346060,10670,10670,10670,10670,17
20250313,112500,137164670,10660,10660,10660,10660,0
20250313,112400,137164670,10660,10660,10660,10660,0
20250313,112300,137164670,10660,10660,10660,10660,0
20250313,112200,137164670,10660,10660,10660,10660,0
20250313,112100,137164670,10660,10660,10660,10660,0
20250313,112000,137164670,10660,10680,10690,10640,12
20250313,111900,137036610,10650,10650,10650,10650,0
20250313,111800,137036610,10650,10650,10650,10650,0
20250313,111700,137036610,10650,10650,10650,10650,0
20250313,111600,137036610,10650,10650,10650,10650,0
20250313,111500,137036610,10650,10650,10650,10650,0
20250313,111400,137036610,10650,10650,10650,10650,1
20250313,111300,137025960,10700,10700,10700,10700,0
20250313,111200,137025960,10700,10700,10700,10700,0
20250313,111100,137025960,10700,10720,10720,10620,701
20250313,111000,129576690,10730,10730,10730,10730,1
20250313,110900,129565960,10720,10670,10720,10670,5
20250313,110800,129512500,10730,10730,10730,10730,1
20250313,110700,129501770,10620,10620,10620,10620,0
20250313,110600,129501770,10620,10710,10710,10620,800
20250313,110500,120987860,10700,10700,10700,10700,21
20250313,110400,120763160,10700,10690,10700,10690,33
20250313,110300,120410340,10690,10690,10690,10690,0
20250313,110200,120410340,10690,10690,10690,10690,0
20250313,110100,120410340,10690,10690,10690,10690,0
20250313,110000,120410340,10690,10690,10690,10690,0
20250313,105900,120410340,10690,10690,10690,10690,0
20250313,105800,120410340,10690,10690,10690,10690,0
20250313,105700,120410340,10690,10690,10690,10690,0
20250313,105600,120410340,10690,10690,10690,10690,0
20250313,105500,120410340,10690,10690,10690,10690,0
20250313,105400,120410340,10690,10690,10690,10690,0
20250313,105300,120410340,10690,10690,10690,10690,0
20250313,105200,120410340,10690,10690,10690,10690,0
20250313,105100,120410340,10690,10690,10690,10690,0
20250313,105000,120410340,10690,10690,10690,10690,0
20250313,104900,120410340,10690,10690,10690,10690,0
20250313,104800,120410340,10690,10680,10690,10680,3
20250313,104700,120378280,10650,10650,10650,10650,0
20250313,104600,120378280,10650,10650,10650,10650,8
20250313,104500,120293080,10660,10660,10660,10660,8
20250313,104400,120207800,10680,10680,10680,10680,1
20250313,104300,120197120,10690,10690,10690,10690,0
20250313,104200,120197120,10690,10690,10690,10690,21
20250313,104100,119972630,10690,10700,10700,10690,56
20250313,104000,119373520,10710,10710,10710,10710,0
20250313,103900,119373520,10710,10710,10710,10710,10
20250313,103800,119266420,10710,10710,10710,10710,0
20250313,103700,119266420,10710,10710,10710,10710,0
20250313,103600,119266420,10710,10710,10710,10710,0
20250313,103500,119266420,10710,10710,10710,10710,0
20250313,103400,119266420,10710,10710,10710,10710,0
20250313,103300,119266420,10710,10710,10710,10710,10
20250313,103200,119159320,10720,10720,10720,10720,20
20250313,103100,118944920,10740,10750,10750,10720,24
20250313,103000,118687180,10720,10720,10750,10720,139
20250313,102900,117193150,10740,10670,10750,10670,239
20250313,102800,114624610,10710,10645,10710,10645,1012
20250313,102700,103814360,10640,10640,10640,10640,0
20250313,102600,103814360,10640,10640,10640,10640,0
20250313,102500,103814360,10640,10640,10640,10640,0
20250313,102400,103814360,10640,10640,10640,10640,0
20250313,102300,103814360,10640,10640,10640,10640,0
20250313,102200,103814360,10640,10640,10640,10640,0
20250313,102100,103814360,10640,10640,10640,10640,0
20250313,102000,103814360,10640,10640,10640,10640,0
20250313,101900,103814360,10640,10630,10640,10630,27
20250313,101800,103527090,10630,10630,10630,10630,161
20250313,101700,101815660,10630,10630,10630,10630,0
20250313,101600,101815660,10630,10630,10630,10630,0
20250313,101500,101815660,10630,10630,10630,10630,0
20250313,101400,101815660,10630,10630,10630,10630,0
20250313,101300,101815660,10630,10630,10630,10630,0
20250313,101200,101815660,10630,10630,10630,10630,0
20250313,101100,101815660,10630,10630,10630,10630,1
20250313,101000,101805030,10630,10630,10630,10630,10
20250313,100900,101698730,10630,10630,10630,10630,0
20250313,100800,101698730,10630,10630,10630,10630,0
20250313,100700,101698730,10630,10630,10630,10630,0
20250313,100600,101698730,10630,10630,10630,10630,0
20250313,100500,101698730,10630,10630,10630,10630,1
20250313,100400,101688100,10610,10630,10630,10600,2677
20250313,100300,73278470,10630,10660,10660,10630,402
20250313,100200,69003000,10640,10640,10670,10640,12
20250313,100100,68875290,10640,10640,10640,10640,0
20250313,100000,68875290,10640,10640,10640,10640,0
20250313,095900,68875290,10640,10640,10640,10640,177
20250313,095800,66992010,10640,10640,10640,10640,0
20250313,095700,66992010,10640,10640,10640,10640,285
20250313,095600,63959610,10640,10640,10640,10640,0
20250313,095500,63959610,10640,10640,10640,10640,0
20250313,095400,63959610,10640,10640,10640,10640,0
20250313,095300,63959610,10640,10640,10640,10640,0
20250313,095200,63959610,10640,10650,10650,10640,177
20250313,095100,62075320,10660,10660,10660,10660,90
20250313,095000,61115920,10660,10660,10660,10660,0
20250313,094900,61115920,10660,10660,10660,10660,0
20250313,094800,61115920,10660,10660,10660,10660,0
20250313,094700,61115920,10660,10660,10660,10660,0
20250313,094600,61115920,10660,10660,10660,10660,22
20250313,094500,60881400,10680,10680,10680,10680,1
20250313,094400,60870720,10660,10660,10660,10660,1
20250313,094300,60860060,10680,10680,10680,10680,0
20250313,094200,60860060,10680,10680,10680,10680,1
20250313,094100,60849380,10660,10660,10680,10660,15
20250313,094000,60689440,10650,10650,10650,10650,0
20250313,093900,60689440,10650,10650,10650,10650,0
20250313,093800,60689440,10650,10650,10650,10650,0
20250313,093700,60689440,10650,10650,10650,10650,8
20250313,093600,60604240,10640,10640,10640,10640,90
20250313,093500,59646640,10650,10660,10660,10650,118
20250313,093400,58389680,10670,10680,10690,10670,21
20250313,093300,58165560,10680,10680,10680,10680,0
20250313,093200,58165560,10680,10670,10680,10670,2
20250313,093100,58144210,10670,10680,10680,10670,6
20250313,093000,58080140,10700,10700,10700,10700,0
20250313,092900,58080140,10700,10700,10700,10700,4
20250313,092800,58037340,10710,10710,10710,10710,0
20250313,092700,58037340,10710,10710,10710,10710,0
20250313,092600,58037340,10710,10700,10710,10700,12
20250313,092500,57908910,10700,10670,10700,10670,333
20250313,092400,54355750,10670,10680,10680,10660,72
20250313,092300,53587430,10670,10670,10670,10670,0
20250313,092200,53587430,10670,10670,10670,10670,201
20250313,092100,51442760,10680,10680,10680,10680,0
20250313,092000,51442760,10680,10680,10680,10680,1101
20250313,091900,39684080,10700,10700,10700,10700,1
20250313,091800,39673380,10690,10700,10700,10690,325
20250313,091700,36198910,10700,10700,10700,10700,0
20250313,091600,36198910,10700,10700,10700,10700,0
20250313,091500,36198910,10700,10700,10700,10700,0
20250313,091400,36198910,10700,10700,10700,10700,18
20250313,091300,36006310,10750,10750,10750,10750,0
20250313,091200,36006310,10750,10760,10760,10730,3
20250313,091100,35974070,10730,10720,10760,10720,9
20250313,091000,35877400,10750,10760,10760,10720,26
20250313,090900,35597790,10690,10690,10690,10690,1
20250313,090800,35587100,10750,10690,10750,10690,453
20250313,090700,30719100,10680,10680,10680,10680,30
20250313,090600,30398700,10680,10730,10730,10680,302
20250313,090500,27172930,10740,10740,10740,10740,1
20250313,090400,27162190,10660,10660,10660,10660,0
20250313,090300,27162190,10660,10660,10660,10660,1
20250313,090200,27151530,10750,10750,10750,10750,951
20250313,090100,16928280,10750,10730,10750,10730,492
20250313,090000,11643380,10710,10630,10750,10630,1094