KissMeData/049430/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,193400,473617800,11100,11100,11100,11100,860
20250320,193300,473617800,11100,11100,11100,11100,0
20250320,193200,473617800,11100,11100,11100,11100,0
20250320,193100,473617800,11100,11100,11100,11100,0
20250320,193000,473617800,11100,11100,11100,11100,0
20250320,192900,473617800,11100,11100,11100,11100,0
20250320,192800,473617800,11100,11100,11100,11100,0
20250320,192700,473617800,11100,11100,11100,11100,0
20250320,192600,473617800,11100,11100,11100,11100,0
20250320,192500,473617800,11100,11100,11100,11100,0
20250320,192400,473617800,11100,11100,11100,11100,0
20250320,192300,473617800,11100,11100,11100,11100,0
20250320,192200,473617800,11100,11100,11100,11100,0
20250320,192100,473617800,11100,11100,11100,11100,0
20250320,192000,473617800,11100,11100,11100,11100,0
20250320,191900,473617800,11100,11100,11100,11100,0
20250320,191800,473617800,11100,11100,11100,11100,0
20250320,191700,473617800,11100,11100,11100,11100,0
20250320,191600,473617800,11100,11100,11100,11100,0
20250320,191500,473617800,11100,11100,11100,11100,0
20250320,191400,473617800,11100,11100,11100,11100,0
20250320,191300,473617800,11100,11100,11100,11100,0
20250320,191200,473617800,11100,11100,11100,11100,0
20250320,191100,473617800,11100,11100,11100,11100,0
20250320,191000,473617800,11100,11100,11100,11100,0
20250320,190900,473617800,11100,11100,11100,11100,0
20250320,190800,473617800,11100,11100,11100,11100,0
20250320,190700,473617800,11100,11100,11100,11100,0
20250320,190600,473617800,11100,11100,11100,11100,0
20250320,190500,473617800,11100,11100,11100,11100,0
20250320,190400,473617800,11100,11100,11100,11100,860
20250320,190300,473617800,11100,11100,11100,11100,0
20250320,190200,473617800,11100,11100,11100,11100,0
20250320,190100,473617800,11100,11100,11100,11100,0
20250320,190000,473617800,11100,11100,11100,11100,0
20250320,185900,473617800,11100,11100,11100,11100,0
20250320,185800,473617800,11100,11100,11100,11100,0
20250320,185700,473617800,11100,11100,11100,11100,0
20250320,185600,473617800,11100,11100,11100,11100,0
20250320,185500,473617800,11100,11100,11100,11100,0
20250320,185400,473617800,11100,11100,11100,11100,0
20250320,185300,473617800,11100,11100,11100,11100,0
20250320,185200,473617800,11100,11100,11100,11100,0
20250320,185100,473617800,11100,11100,11100,11100,0
20250320,185000,473617800,11100,11100,11100,11100,0
20250320,184900,473617800,11100,11100,11100,11100,0
20250320,184800,473617800,11100,11100,11100,11100,0
20250320,184700,473617800,11100,11100,11100,11100,0
20250320,184600,473617800,11100,11100,11100,11100,0
20250320,184500,473617800,11100,11100,11100,11100,0
20250320,184400,473617800,11100,11100,11100,11100,0
20250320,184300,473617800,11100,11100,11100,11100,0
20250320,184200,473617800,11100,11100,11100,11100,0
20250320,184100,473617800,11100,11100,11100,11100,0
20250320,184000,473617800,11100,11100,11100,11100,0
20250320,183900,473617800,11100,11100,11100,11100,0
20250320,183800,473617800,11100,11100,11100,11100,0
20250320,183700,473617800,11100,11100,11100,11100,0
20250320,183600,473617800,11100,11100,11100,11100,0
20250320,183500,473617800,11100,11100,11100,11100,0
20250320,183400,473617800,11100,11100,11100,11100,860
20250320,183300,473617800,11100,11100,11100,11100,0
20250320,183200,473617800,11100,11100,11100,11100,0
20250320,183100,473617800,11100,11100,11100,11100,0
20250320,183000,473617800,11100,11100,11100,11100,0
20250320,182900,473617800,11100,11100,11100,11100,0
20250320,182800,473617800,11100,11100,11100,11100,0
20250320,182700,473617800,11100,11100,11100,11100,0
20250320,182600,473617800,11100,11100,11100,11100,0
20250320,182500,473617800,11100,11100,11100,11100,0
20250320,182400,473617800,11100,11100,11100,11100,0
20250320,182300,473617800,11100,11100,11100,11100,0
20250320,182200,473617800,11100,11100,11100,11100,0
20250320,182100,473617800,11100,11100,11100,11100,0
20250320,182000,473617800,11100,11100,11100,11100,0
20250320,181900,473617800,11100,11100,11100,11100,0
20250320,181800,473617800,11100,11100,11100,11100,0
20250320,181700,473617800,11100,11100,11100,11100,0
20250320,181600,473617800,11100,11100,11100,11100,0
20250320,181500,473617800,11100,11100,11100,11100,0
20250320,181400,473617800,11100,11100,11100,11100,0
20250320,181300,473617800,11100,11100,11100,11100,0
20250320,181200,473617800,11100,11100,11100,11100,0
20250320,181100,473617800,11100,11100,11100,11100,0
20250320,181000,473617800,11100,11100,11100,11100,0
20250320,180900,473617800,11100,11100,11100,11100,0
20250320,180800,473617800,11100,11100,11100,11100,0
20250320,180700,473617800,11100,11100,11100,11100,0
20250320,180600,473617800,11100,11100,11100,11100,0
20250320,180500,473617800,11100,11100,11100,11100,0
20250320,180400,473617800,11100,11100,11100,11100,860
20250320,180300,473617800,11100,11100,11100,11100,0
20250320,180200,473617800,11100,11100,11100,11100,0
20250320,180100,473617800,11100,11100,11100,11100,0
20250320,180000,473617800,11100,11100,11100,11100,0
20250320,175900,473617800,11100,11100,11100,11100,0
20250320,175800,473617800,11100,11100,11100,11100,0
20250320,175700,473617800,11100,11100,11100,11100,0
20250320,175600,473617800,11100,11100,11100,11100,0
20250320,175500,473617800,11100,11100,11100,11100,0
20250320,175400,473617800,11100,11100,11100,11100,0
20250320,175300,473617800,11100,11100,11100,11100,0
20250320,175200,473617800,11100,11100,11100,11100,0
20250320,175100,473617800,11100,11100,11100,11100,0
20250320,175000,473617800,11100,11100,11100,11100,0
20250320,174900,473617800,11100,11100,11100,11100,0
20250320,174800,473617800,11100,11100,11100,11100,0
20250320,174700,473617800,11100,11100,11100,11100,0
20250320,174600,473617800,11100,11100,11100,11100,0
20250320,174500,473617800,11100,11100,11100,11100,0
20250320,174400,473617800,11100,11100,11100,11100,0
20250320,174300,473617800,11100,11100,11100,11100,0
20250320,174200,473617800,11100,11100,11100,11100,0
20250320,174100,473617800,11100,11100,11100,11100,0
20250320,174000,473617800,11100,11100,11100,11100,0
20250320,173900,473617800,11100,11100,11100,11100,0
20250320,173800,473617800,11100,11100,11100,11100,0
20250320,173700,473617800,11100,11100,11100,11100,0
20250320,173600,473617800,11100,11100,11100,11100,0
20250320,173500,473617800,11100,11100,11100,11100,0
20250320,173400,473617800,11100,11100,11100,11100,860
20250320,173300,473617800,11100,11100,11100,11100,0
20250320,173200,473617800,11100,11100,11100,11100,0
20250320,173100,473617800,11100,11100,11100,11100,0
20250320,173000,473617800,11100,11100,11100,11100,0
20250320,172900,473617800,11100,11100,11100,11100,0
20250320,172800,473617800,11100,11100,11100,11100,0
20250320,172700,473617800,11100,11100,11100,11100,0
20250320,172600,473617800,11100,11100,11100,11100,0
20250320,172500,473617800,11100,11100,11100,11100,0
20250320,172400,473617800,11100,11100,11100,11100,0
20250320,172300,473617800,11100,11100,11100,11100,0
20250320,172200,473617800,11100,11100,11100,11100,0
20250320,172100,473617800,11100,11100,11100,11100,0
20250320,172000,473617800,11100,11100,11100,11100,0
20250320,171900,473617800,11100,11100,11100,11100,0
20250320,171800,473617800,11100,11100,11100,11100,0
20250320,171700,473617800,11100,11100,11100,11100,0
20250320,171600,473617800,11100,11100,11100,11100,0
20250320,171500,473617800,11100,11100,11100,11100,0
20250320,171400,473617800,11100,11100,11100,11100,0
20250320,171300,473617800,11100,11100,11100,11100,0
20250320,171200,473617800,11100,11100,11100,11100,0
20250320,171100,473617800,11100,11100,11100,11100,0
20250320,171000,473617800,11100,11100,11100,11100,0
20250320,170900,473617800,11100,11100,11100,11100,0
20250320,170800,473617800,11100,11100,11100,11100,0
20250320,170700,473617800,11100,11100,11100,11100,0
20250320,170600,473617800,11100,11100,11100,11100,0
20250320,170500,473617800,11100,11100,11100,11100,0
20250320,170400,473617800,11100,11100,11100,11100,860
20250320,170300,473617800,11100,11100,11100,11100,0
20250320,170200,473617800,11100,11100,11100,11100,0
20250320,170100,473617800,11100,11100,11100,11100,0
20250320,170000,473617800,11100,11100,11100,11100,0
20250320,165900,473617800,11100,11100,11100,11100,0
20250320,165800,473617800,11100,11100,11100,11100,0
20250320,165700,473617800,11100,11100,11100,11100,0
20250320,165600,473617800,11100,11100,11100,11100,0
20250320,165500,473617800,11100,11100,11100,11100,0
20250320,165400,473617800,11100,11100,11100,11100,0
20250320,165300,473617800,11100,11100,11100,11100,0
20250320,165200,473617800,11100,11100,11100,11100,0
20250320,165100,473617800,11100,11100,11100,11100,0
20250320,165000,473617800,11100,11100,11100,11100,0
20250320,164900,473617800,11100,11100,11100,11100,0
20250320,164800,473617800,11100,11100,11100,11100,0
20250320,164700,473617800,11100,11100,11100,11100,0
20250320,164600,473617800,11100,11100,11100,11100,0
20250320,164500,473617800,11100,11100,11100,11100,0
20250320,164400,473617800,11100,11100,11100,11100,0
20250320,164300,473617800,11100,11100,11100,11100,0
20250320,164200,473617800,11100,11100,11100,11100,0
20250320,164100,473617800,11100,11100,11100,11100,0
20250320,164000,473617800,11100,11100,11100,11100,0
20250320,163900,473617800,11100,11100,11100,11100,0
20250320,163800,473617800,11100,11100,11100,11100,0
20250320,163700,473617800,11100,11100,11100,11100,0
20250320,163600,473617800,11100,11100,11100,11100,0
20250320,163500,473617800,11100,11100,11100,11100,0
20250320,163400,473617800,11100,11100,11100,11100,860
20250320,163300,473617800,11100,11100,11100,11100,0
20250320,163200,473617800,11100,11100,11100,11100,0
20250320,163100,473617800,11100,11100,11100,11100,0
20250320,163000,473617800,11100,11100,11100,11100,0
20250320,162900,473617800,11100,11100,11100,11100,0
20250320,162800,473617800,11100,11100,11100,11100,0
20250320,162700,473617800,11100,11100,11100,11100,0
20250320,162600,473617800,11100,11100,11100,11100,0
20250320,162500,473617800,11100,11100,11100,11100,0
20250320,162400,473617800,11100,11100,11100,11100,0
20250320,162300,473617800,11100,11100,11100,11100,0
20250320,162200,473617800,11100,11100,11100,11100,0
20250320,162100,473617800,11100,11100,11100,11100,0
20250320,162000,473617800,11100,11100,11100,11100,0
20250320,161900,473617800,11100,11100,11100,11100,0
20250320,161800,473617800,11100,11100,11100,11100,0
20250320,161700,473617800,11100,11100,11100,11100,0
20250320,161600,473617800,11100,11100,11100,11100,0
20250320,161500,473617800,11100,11100,11100,11100,0
20250320,161400,473617800,11100,11100,11100,11100,0
20250320,161300,473617800,11100,11100,11100,11100,0
20250320,161200,473617800,11100,11100,11100,11100,0
20250320,161100,473617800,11100,11100,11100,11100,0
20250320,161000,473617800,11100,11100,11100,11100,0
20250320,160900,473617800,11100,11100,11100,11100,0
20250320,160800,473617800,11100,11100,11100,11100,0
20250320,160700,473617800,11100,11100,11100,11100,0
20250320,160600,473617800,11100,11100,11100,11100,0
20250320,160500,473617800,11100,11100,11100,11100,0
20250320,160400,473617800,11100,11100,11100,11100,860
20250320,160300,473617800,11100,11100,11100,11100,0
20250320,160200,473617800,11100,11100,11100,11100,0
20250320,160100,473617800,11100,11100,11100,11100,0
20250320,160000,473617800,11100,11100,11100,11100,0
20250320,155900,473617800,11100,11100,11100,11100,0
20250320,155800,473617800,11100,11100,11100,11100,0
20250320,155700,473617800,11100,11100,11100,11100,0
20250320,155600,473617800,11100,11100,11100,11100,0
20250320,155500,473617800,11100,11100,11100,11100,0
20250320,155400,473617800,11100,11100,11100,11100,0
20250320,155300,473617800,11100,11100,11100,11100,0
20250320,155200,473617800,11100,11100,11100,11100,0
20250320,155100,473617800,11100,11100,11100,11100,0
20250320,155000,473617800,11100,11100,11100,11100,0
20250320,154900,473617800,11100,11100,11100,11100,0
20250320,154800,473617800,11100,11100,11100,11100,0
20250320,154700,473617800,11100,11100,11100,11100,0
20250320,154600,473617800,11100,11100,11100,11100,0
20250320,154500,473617800,11100,11100,11100,11100,0
20250320,154400,473617800,11100,11100,11100,11100,0
20250320,154300,473617800,11100,11100,11100,11100,0
20250320,154200,473617800,11100,11100,11100,11100,0
20250320,154100,473617800,11100,11100,11100,11100,0
20250320,154000,473617800,11100,11100,11100,11100,0
20250320,153900,473617800,11100,11100,11100,11100,0
20250320,153800,473617800,11100,11100,11100,11100,0
20250320,153700,473617800,11100,11100,11100,11100,0
20250320,153600,473617800,11100,11100,11100,11100,0
20250320,153500,473617800,11100,11100,11100,11100,0
20250320,153400,473617800,11100,11100,11100,11100,860
20250320,153300,473617800,11100,11100,11100,11100,0
20250320,153200,473617800,11100,11100,11100,11100,0
20250320,153100,473617800,11100,11100,11100,11100,0
20250320,153000,473617800,11100,11100,11100,11100,860
20250320,152900,464071800,11040,11040,11040,11040,0
20250320,152800,464071800,11040,11040,11040,11040,0
20250320,152700,464071800,11040,11040,11040,11040,0
20250320,152600,464071800,11040,11040,11040,11040,0
20250320,152500,464071800,11040,11040,11040,11040,0
20250320,152400,464071800,11040,11040,11040,11040,0
20250320,152300,464071800,11040,11040,11040,11040,0
20250320,152200,464071800,11040,11040,11040,11040,0
20250320,152100,464071800,11040,11040,11040,11040,0
20250320,152000,464071800,11040,11040,11040,11040,0
20250320,151900,464071800,11040,11050,11080,11040,168
20250320,151800,462211700,11060,11070,11080,11060,22
20250320,151700,461968240,11090,11090,11090,11070,95
20250320,151600,460915190,11090,11090,11090,11050,73
20250320,151500,460106000,11070,11080,11080,11070,56
20250320,151400,459485770,11070,11060,11070,11060,75
20250320,151300,458656100,11060,11060,11060,11060,0
20250320,151200,458656100,11060,11060,11060,11060,0
20250320,151100,458656100,11060,11010,11060,11010,248
20250320,151000,455922980,10990,11020,11020,10990,525
20250320,150900,450144310,11010,11010,11010,11010,1
20250320,150800,450133300,11020,11020,11020,11020,0
20250320,150700,450133300,11020,11020,11020,11020,0
20250320,150600,450133300,11020,11000,11020,11000,2
20250320,150500,450111280,11020,10990,11020,10980,56
20250320,150400,449496110,11020,11010,11020,10990,102
20250320,150300,448374470,11020,11020,11020,11020,50
20250320,150200,447823470,10990,10990,10990,10990,0
20250320,150100,447823470,10990,11000,11000,10990,198
20250320,150000,445646370,11010,11010,11010,11010,0
20250320,145900,445646370,11010,11020,11020,11010,29
20250320,145800,445326990,11020,11020,11020,11020,0
20250320,145700,445326990,11020,11020,11020,11020,0
20250320,145600,445326990,11020,11020,11020,11020,0
20250320,145500,445326990,11020,11020,11020,11020,1
20250320,145400,445315970,11000,11000,11000,11000,0
20250320,145300,445315970,11000,11000,11000,11000,2
20250320,145200,445293970,10980,10980,10980,10980,0
20250320,145100,445293970,10980,10980,10980,10980,0
20250320,145000,445293970,10980,10980,10980,10980,0
20250320,144900,445293970,10980,10980,10980,10980,10
20250320,144800,445184170,11050,11050,11050,11050,0
20250320,144700,445184170,11050,10960,11050,10960,127
20250320,144600,443791900,11040,11040,11040,11040,3
20250320,144500,443758780,11040,11040,11040,11040,5
20250320,144400,443703580,10940,10950,10950,10940,124
20250320,144300,442346280,10950,10960,10960,10950,82
20250320,144200,441448130,10950,10950,10950,10950,0
20250320,144100,441448130,10950,10980,10980,10950,41
20250320,144000,440998430,10980,10980,10980,10980,10
20250320,143900,440888630,11060,11060,11060,11060,1
20250320,143800,440877570,10990,10990,10990,10990,300
20250320,143700,437580570,10990,10990,10990,10990,0
20250320,143600,437580570,10990,11020,11060,10970,211
20250320,143500,435262210,11010,11010,11010,11010,0
20250320,143400,435262210,11010,11010,11010,11010,0
20250320,143300,435262210,11010,11010,11010,11010,134
20250320,143200,433786870,11010,11010,11010,11010,164
20250320,143100,431981230,11090,11090,11090,11090,0
20250320,143000,431981230,11090,11090,11090,11090,0
20250320,142900,431981230,11090,11040,11090,11020,166
20250320,142800,430151170,11040,11040,11040,11040,80
20250320,142700,429267970,11040,11000,11040,10950,192
20250320,142600,427151290,11050,11050,11050,11050,50
20250320,142500,426598790,11060,11060,11060,11060,2
20250320,142400,426576670,11000,11020,11020,11000,1870
20250320,142300,406004140,11020,11090,11090,11020,993
20250320,142200,395049470,11100,11120,11120,11100,3
20250320,142100,395016150,11110,11110,11110,11110,2
20250320,142000,394993930,11110,11110,11110,11110,12
20250320,141900,394860610,11120,11120,11120,11120,0
20250320,141800,394860610,11120,11120,11120,11120,2
20250320,141700,394838370,11100,11090,11100,11090,10
20250320,141600,394727450,11090,11090,11090,11090,0
20250320,141500,394727450,11090,11120,11120,11090,5
20250320,141400,394671950,11080,11100,11100,11080,6
20250320,141300,394605410,11120,11120,11120,11120,0
20250320,141200,394605410,11120,11080,11120,11070,13
20250320,141100,394461350,11070,11080,11110,11070,63
20250320,141000,393763640,11080,11090,11090,11080,376
20250320,140900,389596330,11100,11110,11110,11100,98
20250320,140800,388507770,11110,11110,11110,11110,0
20250320,140700,388507770,11110,11110,11110,11110,4
20250320,140600,388463330,11120,11120,11120,11120,0
20250320,140500,388463330,11120,11120,11120,11120,10
20250320,140400,388352130,11120,11120,11120,11120,0
20250320,140300,388352130,11120,11120,11120,11120,0
20250320,140200,388352130,11120,11120,11120,11120,0
20250320,140100,388352130,11120,11120,11120,11120,117
20250320,140000,387051090,11120,11120,11120,11120,0
20250320,135900,387051090,11120,11120,11120,11120,0
20250320,135800,387051090,11120,11130,11130,11120,12
20250320,135700,386917600,11140,11140,11140,11140,0
20250320,135600,386917600,11140,11140,11140,11140,0
20250320,135500,386917600,11140,11140,11140,11140,0
20250320,135400,386917600,11140,11140,11140,11140,0
20250320,135300,386917600,11140,11140,11140,11140,0
20250320,135200,386917600,11140,11140,11140,11140,341
20250320,135100,383118860,11120,11120,11120,11120,0
20250320,135000,383118860,11120,11120,11120,11120,0
20250320,134900,383118860,11120,11120,11120,11120,0
20250320,134800,383118860,11120,11120,11120,11120,4
20250320,134700,383074380,11190,11190,11190,11190,0
20250320,134600,383074380,11190,11190,11190,11190,0
20250320,134500,383074380,11190,11190,11190,11190,30
20250320,134400,382738680,11190,11190,11190,11190,0
20250320,134300,382738680,11190,11190,11190,11190,0
20250320,134200,382738680,11190,11190,11190,11190,0
20250320,134100,382738680,11190,11190,11190,11190,0
20250320,134000,382738680,11190,11190,11190,11190,50
20250320,133900,382179180,11230,11230,11230,11230,0
20250320,133800,382179180,11230,11230,11230,11230,0
20250320,133700,382179180,11230,11230,11230,11230,0
20250320,133600,382179180,11230,11230,11230,11230,0
20250320,133500,382179180,11230,11230,11230,11230,0
20250320,133400,382179180,11230,11230,11230,11230,0
20250320,133300,382179180,11230,11230,11240,11120,14
20250320,133200,382022040,11110,11110,11250,11080,1432
20250320,133100,366048050,11250,11250,11250,11250,0
20250320,133000,366048050,11250,11250,11250,11250,0
20250320,132900,366048050,11250,11120,11250,11120,901
20250320,132800,355936020,11080,11110,11110,11080,1010
20250320,132700,344728960,11120,11120,11120,11120,8
20250320,132600,344640000,11130,11130,11130,11130,0
20250320,132500,344640000,11130,11130,11130,11130,50
20250320,132400,344083500,11130,11130,11130,11130,0
20250320,132300,344083500,11130,11130,11130,11130,0
20250320,132200,344083500,11130,11130,11130,11130,10
20250320,132100,343972200,11120,11115,11120,11115,106
20250320,132000,342793490,11120,11130,11130,11120,373
20250320,131900,338644370,11130,11150,11150,11130,1000
20250320,131800,327505550,11160,11160,11160,11160,101
20250320,131700,326378390,11170,11170,11170,11170,0
20250320,131600,326378390,11170,11170,11170,11170,0
20250320,131500,326378390,11170,11170,11170,11170,0
20250320,131400,326378390,11170,11170,11170,11170,0
20250320,131300,326378390,11170,11170,11170,11170,0
20250320,131200,326378390,11170,11170,11170,11170,0
20250320,131100,326378390,11170,11170,11170,11170,0
20250320,131000,326378390,11170,11170,11170,11170,12
20250320,130900,326244350,11190,11190,11190,11190,0
20250320,130800,326244350,11190,11190,11190,11190,0
20250320,130700,326244350,11190,11170,11190,11170,90
20250320,130600,325239020,11170,11170,11170,11170,0
20250320,130500,325239020,11170,11170,11170,11170,0
20250320,130400,325239020,11170,11170,11170,11170,0
20250320,130300,325239020,11170,11170,11170,11170,100
20250320,130200,324122020,11170,11170,11170,11170,0
20250320,130100,324122020,11170,11170,11170,11170,0
20250320,130000,324122020,11170,11170,11170,11170,0
20250320,125900,324122020,11170,11170,11170,11170,0
20250320,125800,324122020,11170,11170,11170,11170,0
20250320,125700,324122020,11170,11170,11170,11170,0
20250320,125600,324122020,11170,11170,11170,11170,0
20250320,125500,324122020,11170,11150,11170,11150,2
20250320,125400,324099700,11150,11150,11150,11150,0
20250320,125300,324099700,11150,11140,11150,11140,62
20250320,125200,323409000,11180,11180,11180,11180,0
20250320,125100,323409000,11180,11180,11180,11180,0
20250320,125000,323409000,11180,11180,11180,11180,0
20250320,124900,323409000,11180,11180,11180,11180,0
20250320,124800,323409000,11180,11180,11180,11180,0
20250320,124700,323409000,11180,11150,11180,11150,2
20250320,124600,323386670,11120,11140,11140,11120,1002
20250320,124500,312239070,11140,11180,11180,11140,334
20250320,124400,308515320,11190,11190,11190,11190,0
20250320,124300,308515320,11190,11190,11190,11190,0
20250320,124200,308515320,11190,11190,11190,11190,0
20250320,124100,308515320,11190,11190,11190,11190,0
20250320,124000,308515320,11190,11190,11190,11190,0
20250320,123900,308515320,11190,11190,11190,11190,0
20250320,123800,308515320,11190,11190,11190,11190,0
20250320,123700,308515320,11190,11190,11190,11190,0
20250320,123600,308515320,11190,11190,11190,11190,0
20250320,123500,308515320,11190,11190,11190,11190,0
20250320,123400,308515320,11190,11190,11190,11190,0
20250320,123300,308515320,11190,11190,11190,11190,0
20250320,123200,308515320,11190,11190,11190,11190,2
20250320,123100,308492940,11180,11180,11180,11180,0
20250320,123000,308492940,11180,11180,11180,11180,10
20250320,122900,308381140,11190,11190,11190,11190,0
20250320,122800,308381140,11190,11190,11190,11190,0
20250320,122700,308381140,11190,11190,11190,11190,29
20250320,122600,308056630,11230,11230,11230,11230,0
20250320,122500,308056630,11230,11230,11230,11230,0
20250320,122400,308056630,11230,11230,11230,11230,0
20250320,122300,308056630,11230,11230,11230,11230,0
20250320,122200,308056630,11230,11230,11230,11230,0
20250320,122100,308056630,11230,11230,11230,11230,0
20250320,122000,308056630,11230,11230,11230,11230,0
20250320,121900,308056630,11230,11230,11230,11230,1
20250320,121800,308045400,11190,11200,11200,11190,3
20250320,121700,308011820,11230,11200,11230,11200,23
20250320,121600,307754190,11220,11200,11220,11200,11
20250320,121500,307630970,11230,11230,11230,11230,0
20250320,121400,307630970,11230,11210,11230,11210,12
20250320,121300,307496430,11230,11230,11230,11230,0
20250320,121200,307496430,11230,11210,11230,11210,7
20250320,121100,307417910,11210,11210,11210,11210,10
20250320,121000,307305810,11230,11210,11230,11210,21
20250320,120900,307070380,11230,11220,11230,11220,141
20250320,120800,305488340,11220,11220,11220,11220,0
20250320,120700,305488340,11220,11210,11220,11210,36
20250320,120600,305084770,11210,11210,11210,11210,0
20250320,120500,305084770,11210,11200,11210,11200,101
20250320,120400,303953560,11210,11200,11210,11200,132
20250320,120300,302475150,11190,11190,11190,11190,0
20250320,120200,302475150,11190,11190,11190,11190,18
20250320,120100,302273730,11200,11200,11200,11200,20
20250320,120000,302049730,11210,11180,11290,11180,117
20250320,115900,300741080,11180,11150,11180,11150,6
20250320,115800,300674150,11150,11150,11150,11150,0
20250320,115700,300674150,11150,11150,11150,11150,0
20250320,115600,300674150,11150,11150,11150,11150,0
20250320,115500,300674150,11150,11150,11150,11150,2
20250320,115400,300651850,11200,11200,11200,11200,0
20250320,115300,300651850,11200,11200,11200,11200,0
20250320,115200,300651850,11200,11200,11200,11200,0
20250320,115100,300651850,11200,11200,11200,11200,0
20250320,115000,300651850,11200,11200,11200,11200,0
20250320,114900,300651850,11200,11200,11200,11200,0
20250320,114800,300651850,11200,11200,11200,11200,0
20250320,114700,300651850,11200,11200,11200,11200,0
20250320,114600,300651850,11200,11190,11200,11190,101
20250320,114500,299521650,11130,11130,11130,11130,209
20250320,114400,297195480,11130,11130,11130,11130,67
20250320,114300,296449770,11130,11130,11130,11130,0
20250320,114200,296449770,11130,11130,11130,11130,13
20250320,114100,296305080,11190,11190,11190,11190,0
20250320,114000,296305080,11190,11120,11190,11120,17
20250320,113900,296115550,11130,11130,11130,11130,147
20250320,113800,294479440,11140,11140,11140,11140,0
20250320,113700,294479440,11140,11140,11140,11140,10
20250320,113600,294368040,11140,11140,11140,11140,23
20250320,113500,294111820,11140,11140,11140,11140,0
20250320,113400,294111820,11140,11140,11140,11130,4
20250320,113300,294067270,11130,11130,11130,11130,0
20250320,113200,294067270,11130,11130,11130,11130,0
20250320,113100,294067270,11130,11130,11130,11130,2
20250320,113000,294045010,11130,11200,11200,11120,1463
20250320,112900,277733730,11240,11240,11240,11240,13
20250320,112800,277587610,11190,11220,11220,11190,812
20250320,112700,268493000,11220,11220,11220,11220,169
20250320,112600,266596820,11290,11240,11290,11220,303
20250320,112500,263195230,11260,11250,11300,11240,18
20250320,112400,262992610,11240,11240,11240,11240,50
20250320,112300,262430610,11240,11240,11240,11240,0
20250320,112200,262430610,11240,11250,11250,11240,920
20250320,112100,252089680,11300,11300,11300,11300,0
20250320,112000,252089680,11300,11270,11300,11270,2
20250320,111900,252067110,11300,11300,11300,11300,0
20250320,111800,252067110,11300,11300,11300,11300,0
20250320,111700,252067110,11300,11270,11300,11270,2
20250320,111600,252044540,11300,11300,11300,11300,0
20250320,111500,252044540,11300,11300,11300,11300,10
20250320,111400,251931540,11310,11310,11310,11310,0
20250320,111300,251931540,11310,11300,11310,11290,5
20250320,111200,251875060,11290,11290,11290,11290,0
20250320,111100,251875060,11290,11290,11290,11290,50
20250320,111000,251310560,11320,11320,11320,11320,23
20250320,110900,251050200,11320,11320,11320,11320,0
20250320,110800,251050200,11320,11300,11320,11300,51
20250320,110700,250473880,11320,11320,11320,11320,0
20250320,110600,250473880,11320,11320,11320,11320,0
20250320,110500,250473880,11320,11310,11320,11310,31
20250320,110400,250123260,11310,11300,11310,11300,55
20250320,110300,249501240,11310,11280,11310,11280,70
20250320,110200,248710270,11300,11300,11300,11300,0
20250320,110100,248710270,11300,11270,11300,11270,64
20250320,110000,247988330,11280,11230,11280,11230,15
20250320,105900,247819650,11280,11250,11310,11250,221
20250320,105800,245330860,11260,11260,11260,11260,0
20250320,105700,245330860,11260,11250,11260,11250,51
20250320,105600,244757100,11250,11250,11250,11250,0
20250320,105500,244757100,11250,11250,11250,11250,0
20250320,105400,244757100,11250,11220,11250,11220,51
20250320,105300,244184850,11260,11260,11260,11260,0
20250320,105200,244184850,11260,11260,11260,11260,0
20250320,105100,244184850,11260,11230,11260,11230,552
20250320,105000,237985360,11230,11220,11230,11220,109
20250320,104900,236762350,11220,11220,11220,11220,14
20250320,104800,236605270,11190,11190,11190,11190,10
20250320,104700,236493370,11200,11200,11200,11200,0
20250320,104600,236493370,11200,11200,11200,11200,75
20250320,104500,235653370,11190,11200,11200,11190,384
20250320,104400,231355570,11200,11200,11200,11200,100
20250320,104300,230235570,11200,11200,11200,11200,0
20250320,104200,230235570,11200,11200,11200,11200,0
20250320,104100,230235570,11200,11200,11200,11200,0
20250320,104000,230235570,11200,11200,11200,11200,45
20250320,103900,229731570,11200,11200,11200,11200,6
20250320,103800,229664370,11210,11210,11210,11210,22
20250320,103700,229417750,11220,11220,11220,11220,0
20250320,103600,229417750,11220,11220,11220,11220,26
20250320,103500,229126030,11230,11230,11230,11230,0
20250320,103400,229126030,11230,11230,11230,11230,200
20250320,103300,226880030,11230,11230,11230,11230,0
20250320,103200,226880030,11230,11220,11230,11220,11
20250320,103100,226756600,11220,11220,11220,11220,0
20250320,103000,226756600,11220,11210,11220,11210,5
20250320,102900,226700530,11210,11210,11230,11200,110
20250320,102800,225468410,11210,11210,11230,11200,873
20250320,102700,215690550,11240,11230,11240,11230,175
20250320,102600,213725280,11210,11240,11240,11200,1101
20250320,102500,201370580,11250,11250,11250,11250,44
20250320,102400,200875580,11260,11270,11270,11250,492
20250320,102300,195339650,11260,11270,11270,11260,244
20250320,102200,192592090,11270,11300,11300,11270,465
20250320,102100,187350940,11300,11280,11300,11280,133
20250320,102000,185850660,11310,11310,11310,11310,0
20250320,101900,185850660,11310,11310,11310,11310,0
20250320,101800,185850660,11310,11310,11310,11310,0
20250320,101700,185850660,11310,11310,11320,11280,1166
20250320,101600,172678320,11320,11330,11330,11320,5
20250320,101500,172621710,11330,11330,11330,11330,60
20250320,101400,171941910,11330,11310,11330,11310,11
20250320,101300,171817480,11310,11320,11320,11310,305
20250320,101200,168366910,11340,11340,11340,11340,0
20250320,101100,168366910,11340,11340,11340,11340,1
20250320,101000,168355570,11330,11330,11330,11330,486
20250320,100900,162849190,11340,11340,11340,11340,0
20250320,100800,162849190,11340,11330,11340,11330,11
20250320,100700,162724550,11340,11330,11340,11330,52
20250320,100600,162135370,11340,11330,11340,11330,547
20250320,100500,155937850,11340,11330,11340,11330,35
20250320,100400,155541290,11330,11330,11330,11330,6
20250320,100300,155473310,11340,11340,11340,11340,0
20250320,100200,155473310,11340,11340,11340,11340,0
20250320,100100,155473310,11340,11310,11340,11310,25
20250320,100000,155190510,11340,11330,11340,11310,524
20250320,095900,149257040,11330,11340,11340,11330,520
20250320,095800,143365320,11360,11350,11360,11350,324
20250320,095700,139687875,11350,11340,11350,11340,14
20250320,095600,139529025,11350,11340,11350,11340,10
20250320,095500,139415565,11350,11340,11350,11340,3
20250320,095400,139381525,11350,11350,11350,11330,137
20250320,095300,137828115,11360,11360,11360,11360,6
20250320,095200,137759955,11360,11330,11360,11330,889
20250320,095100,127674395,11330,11340,11340,11310,186
20250320,095000,125569505,11340,11330,11340,11330,11
20250320,094900,125444865,11340,11340,11340,11330,21
20250320,094800,125206825,11340,11340,11340,11340,2
20250320,094700,125184145,11340,11340,11340,11340,7
20250320,094600,125104765,11340,11320,11340,11320,1153
20250320,094500,112042265,11330,11320,11330,11320,315
20250320,094400,108476455,11330,11310,11330,11300,1016
20250320,094300,96976605,11310,11310,11310,11290,380
20250320,094200,92684265,11300,11320,11320,11300,456
20250320,094100,87531375,11320,11320,11320,11300,18
20250320,094000,87327815,11310,11320,11320,11310,144
20250320,093900,85697755,11320,11310,11320,11310,312
20250320,093800,82166015,11310,11310,11320,11310,21
20250320,093700,81928495,11320,11310,11320,11310,208
20250320,093600,79575995,11310,11310,11310,11310,0
20250320,093500,79575995,11310,11310,11310,11310,0
20250320,093400,79575995,11310,11280,11310,11280,91
20250320,093300,78549485,11310,11310,11310,11310,1
20250320,093200,78538175,11320,11320,11320,11320,0
20250320,093100,78538175,11320,11320,11320,11320,0
20250320,093000,78538175,11320,11300,11320,11300,58
20250320,092900,77882705,11280,11320,11320,11270,88
20250320,092800,76890345,11330,11300,11330,11300,26
20250320,092700,76596515,11330,11330,11330,11330,0
20250320,092600,76596515,11330,11290,11330,11290,49
20250320,092500,76043095,11310,11320,11320,11280,44
20250320,092400,75546415,11280,11260,11330,11250,349
20250320,092300,71613465,11270,11300,11330,11270,513
20250320,092200,65829115,11330,11290,11340,11290,29
20250320,092100,65500825,11300,11280,11340,11270,125
20250320,092000,64090735,11300,11310,11340,11260,135
20250320,091900,62567385,11340,11340,11340,11340,0
20250320,091800,62567385,11340,11270,11340,11260,39
20250320,091700,62127385,11350,11350,11350,11350,0
20250320,091600,62127385,11350,11300,11350,11300,7
20250320,091500,62048235,11360,11360,11360,11360,201
20250320,091400,59764875,11370,11340,11370,11340,87
20250320,091300,58778195,11340,11280,11340,11280,1324
20250320,091200,43816105,11310,11310,11310,11310,0
20250320,091100,43816105,11310,11290,11340,11290,89
20250320,091000,42808935,11350,11350,11350,11350,0
20250320,090900,42808935,11350,11320,11350,11250,22
20250320,090800,42559925,11330,11250,11330,11250,67
20250320,090700,41801655,11300,11240,11400,11220,127
20250320,090600,40367175,11260,11230,11400,11210,862
20250320,090500,30652255,11220,11210,11220,11150,1385
20250320,090400,15196760,11210,11200,11240,11140,128
20250320,090300,13762950,11240,11240,11240,11240,0
20250320,090200,13762950,11240,11260,11260,11240,691
20250320,090100,5989580,11250,11290,11290,11250,103
20250320,090000,4830750,11290,11240,11300,11240,429