KissMeData/066310/min/candle-20250319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,194800,582773370,9270,9270,9270,9270,1191
20250319,194700,582773370,9270,9270,9270,9270,0
20250319,194600,582773370,9270,9270,9270,9270,0
20250319,194500,582773370,9270,9270,9270,9270,0
20250319,194400,582773370,9270,9270,9270,9270,0
20250319,194300,582773370,9270,9270,9270,9270,0
20250319,194200,582773370,9270,9270,9270,9270,0
20250319,194100,582773370,9270,9270,9270,9270,0
20250319,194000,582773370,9270,9270,9270,9270,0
20250319,193900,582773370,9270,9270,9270,9270,0
20250319,193800,582773370,9270,9270,9270,9270,0
20250319,193700,582773370,9270,9270,9270,9270,0
20250319,193600,582773370,9270,9270,9270,9270,0
20250319,193500,582773370,9270,9270,9270,9270,0
20250319,193400,582773370,9270,9270,9270,9270,0
20250319,193300,582773370,9270,9270,9270,9270,0
20250319,193200,582773370,9270,9270,9270,9270,0
20250319,193100,582773370,9270,9270,9270,9270,0
20250319,193000,582773370,9270,9270,9270,9270,0
20250319,192900,582773370,9270,9270,9270,9270,0
20250319,192800,582773370,9270,9270,9270,9270,0
20250319,192700,582773370,9270,9270,9270,9270,0
20250319,192600,582773370,9270,9270,9270,9270,0
20250319,192500,582773370,9270,9270,9270,9270,0
20250319,192400,582773370,9270,9270,9270,9270,0
20250319,192300,582773370,9270,9270,9270,9270,0
20250319,192200,582773370,9270,9270,9270,9270,0
20250319,192100,582773370,9270,9270,9270,9270,0
20250319,192000,582773370,9270,9270,9270,9270,0
20250319,191900,582773370,9270,9270,9270,9270,0
20250319,191800,582773370,9270,9270,9270,9270,1191
20250319,191700,582773370,9270,9270,9270,9270,0
20250319,191600,582773370,9270,9270,9270,9270,0
20250319,191500,582773370,9270,9270,9270,9270,0
20250319,191400,582773370,9270,9270,9270,9270,0
20250319,191300,582773370,9270,9270,9270,9270,0
20250319,191200,582773370,9270,9270,9270,9270,0
20250319,191100,582773370,9270,9270,9270,9270,0
20250319,191000,582773370,9270,9270,9270,9270,0
20250319,190900,582773370,9270,9270,9270,9270,0
20250319,190800,582773370,9270,9270,9270,9270,0
20250319,190700,582773370,9270,9270,9270,9270,0
20250319,190600,582773370,9270,9270,9270,9270,0
20250319,190500,582773370,9270,9270,9270,9270,0
20250319,190400,582773370,9270,9270,9270,9270,0
20250319,190300,582773370,9270,9270,9270,9270,0
20250319,190200,582773370,9270,9270,9270,9270,0
20250319,190100,582773370,9270,9270,9270,9270,0
20250319,190000,582773370,9270,9270,9270,9270,0
20250319,185900,582773370,9270,9270,9270,9270,0
20250319,185800,582773370,9270,9270,9270,9270,0
20250319,185700,582773370,9270,9270,9270,9270,0
20250319,185600,582773370,9270,9270,9270,9270,0
20250319,185500,582773370,9270,9270,9270,9270,0
20250319,185400,582773370,9270,9270,9270,9270,0
20250319,185300,582773370,9270,9270,9270,9270,0
20250319,185200,582773370,9270,9270,9270,9270,0
20250319,185100,582773370,9270,9270,9270,9270,0
20250319,185000,582773370,9270,9270,9270,9270,0
20250319,184900,582773370,9270,9270,9270,9270,0
20250319,184800,582773370,9270,9270,9270,9270,1191
20250319,184700,582773370,9270,9270,9270,9270,0
20250319,184600,582773370,9270,9270,9270,9270,0
20250319,184500,582773370,9270,9270,9270,9270,0
20250319,184400,582773370,9270,9270,9270,9270,0
20250319,184300,582773370,9270,9270,9270,9270,0
20250319,184200,582773370,9270,9270,9270,9270,0
20250319,184100,582773370,9270,9270,9270,9270,0
20250319,184000,582773370,9270,9270,9270,9270,0
20250319,183900,582773370,9270,9270,9270,9270,0
20250319,183800,582773370,9270,9270,9270,9270,0
20250319,183700,582773370,9270,9270,9270,9270,0
20250319,183600,582773370,9270,9270,9270,9270,0
20250319,183500,582773370,9270,9270,9270,9270,0
20250319,183400,582773370,9270,9270,9270,9270,0
20250319,183300,582773370,9270,9270,9270,9270,0
20250319,183200,582773370,9270,9270,9270,9270,0
20250319,183100,582773370,9270,9270,9270,9270,0
20250319,183000,582773370,9270,9270,9270,9270,0
20250319,182900,582773370,9270,9270,9270,9270,0
20250319,182800,582773370,9270,9270,9270,9270,0
20250319,182700,582773370,9270,9270,9270,9270,0
20250319,182600,582773370,9270,9270,9270,9270,0
20250319,182500,582773370,9270,9270,9270,9270,0
20250319,182400,582773370,9270,9270,9270,9270,0
20250319,182300,582773370,9270,9270,9270,9270,0
20250319,182200,582773370,9270,9270,9270,9270,0
20250319,182100,582773370,9270,9270,9270,9270,0
20250319,182000,582773370,9270,9270,9270,9270,0
20250319,181900,582773370,9270,9270,9270,9270,0
20250319,181800,582773370,9270,9270,9270,9270,1191
20250319,181700,582773370,9270,9270,9270,9270,0
20250319,181600,582773370,9270,9270,9270,9270,0
20250319,181500,582773370,9270,9270,9270,9270,0
20250319,181400,582773370,9270,9270,9270,9270,0
20250319,181300,582773370,9270,9270,9270,9270,0
20250319,181200,582773370,9270,9270,9270,9270,0
20250319,181100,582773370,9270,9270,9270,9270,0
20250319,181000,582773370,9270,9270,9270,9270,0
20250319,180900,582773370,9270,9270,9270,9270,0
20250319,180800,582773370,9270,9270,9270,9270,0
20250319,180700,582773370,9270,9270,9270,9270,0
20250319,180600,582773370,9270,9270,9270,9270,0
20250319,180500,582773370,9270,9270,9270,9270,0
20250319,180400,582773370,9270,9270,9270,9270,0
20250319,180300,582773370,9270,9270,9270,9270,0
20250319,180200,582773370,9270,9270,9270,9270,0
20250319,180100,582773370,9270,9270,9270,9270,0
20250319,180000,582773370,9270,9270,9270,9270,0
20250319,175900,582773370,9270,9270,9270,9270,0
20250319,175800,582773370,9270,9270,9270,9270,0
20250319,175700,582773370,9270,9270,9270,9270,0
20250319,175600,582773370,9270,9270,9270,9270,0
20250319,175500,582773370,9270,9270,9270,9270,0
20250319,175400,582773370,9270,9270,9270,9270,0
20250319,175300,582773370,9270,9270,9270,9270,0
20250319,175200,582773370,9270,9270,9270,9270,0
20250319,175100,582773370,9270,9270,9270,9270,0
20250319,175000,582773370,9270,9270,9270,9270,0
20250319,174900,582773370,9270,9270,9270,9270,0
20250319,174800,582773370,9270,9270,9270,9270,1191
20250319,174700,582773370,9270,9270,9270,9270,0
20250319,174600,582773370,9270,9270,9270,9270,0
20250319,174500,582773370,9270,9270,9270,9270,0
20250319,174400,582773370,9270,9270,9270,9270,0
20250319,174300,582773370,9270,9270,9270,9270,0
20250319,174200,582773370,9270,9270,9270,9270,0
20250319,174100,582773370,9270,9270,9270,9270,0
20250319,174000,582773370,9270,9270,9270,9270,0
20250319,173900,582773370,9270,9270,9270,9270,0
20250319,173800,582773370,9270,9270,9270,9270,0
20250319,173700,582773370,9270,9270,9270,9270,0
20250319,173600,582773370,9270,9270,9270,9270,0
20250319,173500,582773370,9270,9270,9270,9270,0
20250319,173400,582773370,9270,9270,9270,9270,0
20250319,173300,582773370,9270,9270,9270,9270,0
20250319,173200,582773370,9270,9270,9270,9270,0
20250319,173100,582773370,9270,9270,9270,9270,0
20250319,173000,582773370,9270,9270,9270,9270,0
20250319,172900,582773370,9270,9270,9270,9270,0
20250319,172800,582773370,9270,9270,9270,9270,0
20250319,172700,582773370,9270,9270,9270,9270,0
20250319,172600,582773370,9270,9270,9270,9270,0
20250319,172500,582773370,9270,9270,9270,9270,0
20250319,172400,582773370,9270,9270,9270,9270,0
20250319,172300,582773370,9270,9270,9270,9270,0
20250319,172200,582773370,9270,9270,9270,9270,0
20250319,172100,582773370,9270,9270,9270,9270,0
20250319,172000,582773370,9270,9270,9270,9270,0
20250319,171900,582773370,9270,9270,9270,9270,0
20250319,171800,582773370,9270,9270,9270,9270,1191
20250319,171700,582773370,9270,9270,9270,9270,0
20250319,171600,582773370,9270,9270,9270,9270,0
20250319,171500,582773370,9270,9270,9270,9270,0
20250319,171400,582773370,9270,9270,9270,9270,0
20250319,171300,582773370,9270,9270,9270,9270,0
20250319,171200,582773370,9270,9270,9270,9270,0
20250319,171100,582773370,9270,9270,9270,9270,0
20250319,171000,582773370,9270,9270,9270,9270,0
20250319,170900,582773370,9270,9270,9270,9270,0
20250319,170800,582773370,9270,9270,9270,9270,0
20250319,170700,582773370,9270,9270,9270,9270,0
20250319,170600,582773370,9270,9270,9270,9270,0
20250319,170500,582773370,9270,9270,9270,9270,0
20250319,170400,582773370,9270,9270,9270,9270,0
20250319,170300,582773370,9270,9270,9270,9270,0
20250319,170200,582773370,9270,9270,9270,9270,0
20250319,170100,582773370,9270,9270,9270,9270,0
20250319,170000,582773370,9270,9270,9270,9270,0
20250319,165900,582773370,9270,9270,9270,9270,0
20250319,165800,582773370,9270,9270,9270,9270,0
20250319,165700,582773370,9270,9270,9270,9270,0
20250319,165600,582773370,9270,9270,9270,9270,0
20250319,165500,582773370,9270,9270,9270,9270,0
20250319,165400,582773370,9270,9270,9270,9270,0
20250319,165300,582773370,9270,9270,9270,9270,0
20250319,165200,582773370,9270,9270,9270,9270,0
20250319,165100,582773370,9270,9270,9270,9270,0
20250319,165000,582773370,9270,9270,9270,9270,0
20250319,164900,582773370,9270,9270,9270,9270,0
20250319,164800,582773370,9270,9270,9270,9270,1191
20250319,164700,582773370,9270,9270,9270,9270,0
20250319,164600,582773370,9270,9270,9270,9270,0
20250319,164500,582773370,9270,9270,9270,9270,0
20250319,164400,582773370,9270,9270,9270,9270,0
20250319,164300,582773370,9270,9270,9270,9270,0
20250319,164200,582773370,9270,9270,9270,9270,0
20250319,164100,582773370,9270,9270,9270,9270,0
20250319,164000,582773370,9270,9270,9270,9270,0
20250319,163900,582773370,9270,9270,9270,9270,0
20250319,163800,582773370,9270,9270,9270,9270,0
20250319,163700,582773370,9270,9270,9270,9270,0
20250319,163600,582773370,9270,9270,9270,9270,0
20250319,163500,582773370,9270,9270,9270,9270,0
20250319,163400,582773370,9270,9270,9270,9270,0
20250319,163300,582773370,9270,9270,9270,9270,0
20250319,163200,582773370,9270,9270,9270,9270,0
20250319,163100,582773370,9270,9270,9270,9270,0
20250319,163000,582773370,9270,9270,9270,9270,0
20250319,162900,582773370,9270,9270,9270,9270,0
20250319,162800,582773370,9270,9270,9270,9270,0
20250319,162700,582773370,9270,9270,9270,9270,0
20250319,162600,582773370,9270,9270,9270,9270,0
20250319,162500,582773370,9270,9270,9270,9270,0
20250319,162400,582773370,9270,9270,9270,9270,0
20250319,162300,582773370,9270,9270,9270,9270,0
20250319,162200,582773370,9270,9270,9270,9270,0
20250319,162100,582773370,9270,9270,9270,9270,0
20250319,162000,582773370,9270,9270,9270,9270,0
20250319,161900,582773370,9270,9270,9270,9270,0
20250319,161800,582773370,9270,9270,9270,9270,1191
20250319,161700,582773370,9270,9270,9270,9270,0
20250319,161600,582773370,9270,9270,9270,9270,0
20250319,161500,582773370,9270,9270,9270,9270,0
20250319,161400,582773370,9270,9270,9270,9270,0
20250319,161300,582773370,9270,9270,9270,9270,0
20250319,161200,582773370,9270,9270,9270,9270,0
20250319,161100,582773370,9270,9270,9270,9270,0
20250319,161000,582773370,9270,9270,9270,9270,0
20250319,160900,582773370,9270,9270,9270,9270,0
20250319,160800,582773370,9270,9270,9270,9270,0
20250319,160700,582773370,9270,9270,9270,9270,0
20250319,160600,582773370,9270,9270,9270,9270,0
20250319,160500,582773370,9270,9270,9270,9270,0
20250319,160400,582773370,9270,9270,9270,9270,0
20250319,160300,582773370,9270,9270,9270,9270,0
20250319,160200,582773370,9270,9270,9270,9270,0
20250319,160100,582773370,9270,9270,9270,9270,0
20250319,160000,582773370,9270,9270,9270,9270,0
20250319,155900,582773370,9270,9270,9270,9270,0
20250319,155800,582773370,9270,9270,9270,9270,0
20250319,155700,582773370,9270,9270,9270,9270,0
20250319,155600,582773370,9270,9270,9270,9270,0
20250319,155500,582773370,9270,9270,9270,9270,0
20250319,155400,582773370,9270,9270,9270,9270,0
20250319,155300,582773370,9270,9270,9270,9270,0
20250319,155200,582773370,9270,9270,9270,9270,0
20250319,155100,582773370,9270,9270,9270,9270,0
20250319,155000,582773370,9270,9270,9270,9270,0
20250319,154900,582773370,9270,9270,9270,9270,0
20250319,154800,582773370,9270,9270,9270,9270,1191
20250319,154700,582773370,9270,9270,9270,9270,0
20250319,154600,582773370,9270,9270,9270,9270,0
20250319,154500,582773370,9270,9270,9270,9270,0
20250319,154400,582773370,9270,9270,9270,9270,0
20250319,154300,582773370,9270,9270,9270,9270,0
20250319,154200,582773370,9270,9270,9270,9270,0
20250319,154100,582773370,9270,9270,9270,9270,0
20250319,154000,582773370,9270,9270,9270,9270,0
20250319,153900,582773370,9270,9270,9270,9270,0
20250319,153800,582773370,9270,9270,9270,9270,0
20250319,153700,582773370,9270,9270,9270,9270,0
20250319,153600,582773370,9270,9270,9270,9270,0
20250319,153500,582773370,9270,9270,9270,9270,0
20250319,153400,582773370,9270,9270,9270,9270,0
20250319,153300,582773370,9270,9270,9270,9270,0
20250319,153200,582773370,9270,9270,9270,9270,0
20250319,153100,582773370,9270,9270,9270,9270,0
20250319,153000,582773370,9270,9270,9270,9270,1191
20250319,152900,571732800,9270,9270,9270,9270,0
20250319,152800,571732800,9270,9270,9270,9270,0
20250319,152700,571732800,9270,9270,9270,9270,0
20250319,152600,571732800,9270,9270,9270,9270,0
20250319,152500,571732800,9270,9270,9270,9270,0
20250319,152400,571732800,9270,9270,9270,9270,0
20250319,152300,571732800,9270,9270,9270,9270,0
20250319,152200,571732800,9270,9270,9270,9270,0
20250319,152100,571732800,9270,9270,9270,9270,0
20250319,152000,571732800,9270,9270,9270,9270,0
20250319,151900,571732800,9270,9270,9270,9270,31
20250319,151800,571445430,9290,9290,9290,9290,0
20250319,151700,571445430,9290,9290,9290,9290,0
20250319,151600,571445430,9290,9290,9290,9290,0
20250319,151500,571445430,9290,9270,9290,9270,411
20250319,151400,567632440,9270,9270,9270,9260,1227
20250319,151300,556258240,9270,9220,9270,9220,222
20250319,151200,554200360,9210,9250,9260,9210,580
20250319,151100,548848280,9270,9270,9270,9270,11
20250319,151000,548746310,9260,9260,9260,9260,47
20250319,150900,548311090,9270,9270,9270,9270,80
20250319,150800,547569490,9280,9280,9280,9270,16
20250319,150700,547421110,9270,9280,9280,9270,89
20250319,150600,546595290,9280,9280,9280,9280,0
20250319,150500,546595290,9280,9280,9280,9280,407
20250319,150400,542818330,9260,9260,9260,9260,2
20250319,150300,542799810,9260,9260,9260,9260,9
20250319,150200,542716470,9260,9260,9260,9260,0
20250319,150100,542716470,9260,9260,9260,9260,101
20250319,150000,541781210,9260,9260,9260,9260,4
20250319,145900,541744170,9280,9280,9280,9280,79
20250319,145800,541011050,9280,9280,9280,9280,0
20250319,145700,541011050,9280,9260,9280,9260,31
20250319,145600,540723890,9250,9240,9250,9240,109
20250319,145500,539716330,9250,9250,9250,9250,517
20250319,145400,534934080,9250,9260,9260,9250,66
20250319,145300,534323200,9270,9260,9270,9260,79
20250319,145200,533591520,9260,9270,9270,9260,389
20250319,145100,529988980,9270,9270,9270,9260,378
20250319,145000,526486480,9290,9290,9295,9270,39
20250319,144900,526124040,9290,9290,9290,9290,41
20250319,144800,525743150,9270,9270,9270,9270,30
20250319,144700,525465050,9270,9270,9270,9270,35
20250319,144600,525140600,9270,9270,9270,9270,89
20250319,144500,524315570,9270,9270,9270,9270,51
20250319,144400,523842800,9270,9280,9280,9270,976
20250319,144300,514794140,9300,9300,9300,9300,1
20250319,144200,514784840,9280,9280,9280,9280,10
20250319,144100,514692040,9300,9300,9300,9300,0
20250319,144000,514692040,9300,9300,9300,9300,7
20250319,143900,514626940,9300,9280,9300,9280,12
20250319,143800,514515460,9290,9290,9290,9280,595
20250319,143700,508988840,9290,9290,9290,9290,1
20250319,143600,508979550,9300,9300,9300,9300,12
20250319,143500,508867950,9320,9320,9320,9320,0
20250319,143400,508867950,9320,9320,9320,9320,0
20250319,143300,508867950,9320,9320,9320,9320,0
20250319,143200,508867950,9320,9320,9320,9320,0
20250319,143100,508867950,9320,9320,9320,9320,0
20250319,143000,508867950,9320,9320,9320,9320,0
20250319,142900,508867950,9320,9320,9320,9320,7
20250319,142800,508802710,9280,9280,9280,9280,101
20250319,142700,507865430,9330,9330,9330,9330,0
20250319,142600,507865430,9330,9330,9330,9330,0
20250319,142500,507865430,9330,9300,9330,9300,17
20250319,142400,507707090,9300,9300,9300,9300,0
20250319,142300,507707090,9300,9290,9300,9290,8
20250319,142200,507632730,9290,9290,9290,9290,57
20250319,142100,507103200,9290,9290,9290,9290,10
20250319,142000,507010300,9270,9270,9270,9270,1
20250319,141900,507001030,9270,9270,9270,9270,0
20250319,141800,507001030,9270,9290,9290,9270,593
20250319,141700,501497740,9300,9300,9300,9300,0
20250319,141600,501497740,9300,9300,9300,9300,3
20250319,141500,501469840,9290,9290,9290,9290,1
20250319,141400,501460550,9300,9300,9300,9300,0
20250319,141300,501460550,9300,9300,9300,9300,87
20250319,141200,500651450,9340,9340,9340,9340,0
20250319,141100,500651450,9340,9310,9340,9310,111
20250319,141000,499616840,9340,9340,9340,9340,0
20250319,140900,499616840,9340,9320,9340,9320,15
20250319,140800,499476900,9340,9340,9340,9340,0
20250319,140700,499476900,9340,9340,9340,9340,0
20250319,140600,499476900,9340,9340,9340,9340,30
20250319,140500,499196700,9340,9330,9340,9330,33
20250319,140400,498888760,9330,9330,9330,9330,1
20250319,140300,498879430,9340,9340,9340,9340,51
20250319,140200,498403090,9340,9330,9340,9330,73
20250319,140100,497721570,9330,9330,9330,9330,85
20250319,140000,496928520,9330,9330,9330,9330,31
20250319,135900,496639290,9330,9320,9330,9310,64
20250319,135800,496042770,9320,9320,9320,9320,35
20250319,135700,495716570,9320,9320,9320,9320,29
20250319,135600,495446290,9320,9320,9320,9320,48
20250319,135500,494998930,9320,9320,9320,9320,0
20250319,135400,494998930,9320,9310,9320,9310,91
20250319,135300,494151080,9300,9300,9300,9300,0
20250319,135200,494151080,9300,9320,9320,9300,379
20250319,135100,490624360,9320,9320,9320,9320,3
20250319,135000,490596400,9320,9310,9320,9310,186
20250319,134900,488863010,9310,9310,9310,9310,0
20250319,134800,488863010,9310,9310,9310,9310,0
20250319,134700,488863010,9310,9310,9310,9310,173
20250319,134600,487252380,9300,9300,9300,9300,0
20250319,134500,487252380,9300,9300,9300,9300,0
20250319,134400,487252380,9300,9300,9300,9300,134
20250319,134300,486006180,9300,9300,9300,9300,0
20250319,134200,486006180,9300,9300,9300,9300,0
20250319,134100,486006180,9300,9300,9300,9300,10
20250319,134000,485913180,9290,9290,9290,9290,70
20250319,133900,485262880,9290,9290,9290,9290,0
20250319,133800,485262880,9290,9290,9290,9290,0
20250319,133700,485262880,9290,9290,9290,9290,0
20250319,133600,485262880,9290,9290,9290,9290,1
20250319,133500,485253590,9300,9300,9300,9300,6
20250319,133400,485197790,9310,9310,9310,9310,2
20250319,133300,485179170,9300,9300,9300,9300,0
20250319,133200,485179170,9300,9300,9300,9300,38
20250319,133100,484825770,9310,9310,9310,9310,70
20250319,133000,484174070,9310,9310,9310,9310,1
20250319,132900,484164760,9320,9320,9320,9320,0
20250319,132800,484164760,9320,9320,9320,9320,0
20250319,132700,484164760,9320,9320,9320,9320,0
20250319,132600,484164760,9320,9320,9320,9320,0
20250319,132500,484164760,9320,9300,9320,9300,174
20250319,132400,482545540,9270,9270,9270,9270,0
20250319,132300,482545540,9270,9270,9270,9270,100
20250319,132200,481618540,9300,9300,9300,9300,500
20250319,132100,476968540,9310,9310,9310,9310,0
20250319,132000,476968540,9310,9310,9310,9310,0
20250319,131900,476968540,9310,9310,9310,9310,0
20250319,131800,476968540,9310,9310,9310,9310,0
20250319,131700,476968540,9310,9310,9310,9310,173
20250319,131600,475357910,9320,9320,9320,9320,0
20250319,131500,475357910,9320,9320,9320,9320,90
20250319,131400,474519110,9320,9320,9320,9320,0
20250319,131300,474519110,9320,9310,9320,9310,42
20250319,131200,474127690,9270,9270,9270,9270,0
20250319,131100,474127690,9270,9320,9320,9270,91
20250319,131000,473283980,9330,9330,9330,9320,177
20250319,130900,471632580,9330,9330,9330,9330,174
20250319,130800,470009160,9320,9320,9320,9320,99
20250319,130700,469086480,9320,9320,9320,9320,45
20250319,130600,468667080,9300,9300,9300,9300,0
20250319,130500,468667080,9300,9310,9310,9300,773
20250319,130400,461470940,9310,9290,9310,9290,399
20250319,130300,457760290,9290,9290,9290,9290,1
20250319,130200,457751000,9290,9290,9290,9290,1
20250319,130100,457741710,9270,9270,9270,9270,437
20250319,130000,453690720,9270,9270,9270,9270,58
20250319,125900,453153060,9290,9290,9290,9290,1
20250319,125800,453143770,9290,9290,9290,9290,100
20250319,125700,452214770,9290,9290,9290,9290,0
20250319,125600,452214770,9290,9290,9290,9290,0
20250319,125500,452214770,9290,9290,9290,9290,37
20250319,125400,451871040,9290,9290,9290,9290,99
20250319,125300,450951330,9300,9290,9300,9290,3
20250319,125200,450923450,9300,9300,9300,9300,0
20250319,125100,450923450,9300,9300,9300,9300,0
20250319,125000,450923450,9300,9300,9300,9300,28
20250319,124900,450663050,9310,9310,9310,9310,0
20250319,124800,450663050,9310,9310,9310,9310,0
20250319,124700,450663050,9310,9310,9310,9310,0
20250319,124600,450663050,9310,9310,9310,9310,2
20250319,124500,450644430,9280,9280,9280,9280,0
20250319,124400,450644430,9280,9280,9280,9280,0
20250319,124300,450644430,9280,9280,9280,9280,26
20250319,124200,450403150,9270,9280,9310,9270,1003
20250319,124100,441105090,9270,9270,9270,9270,20
20250319,124000,440919690,9310,9310,9310,9310,0
20250319,123900,440919690,9310,9310,9310,9310,0
20250319,123800,440919690,9310,9310,9310,9310,0
20250319,123700,440919690,9310,9310,9310,9310,0
20250319,123600,440919690,9310,9310,9310,9310,0
20250319,123500,440919690,9310,9310,9310,9310,22
20250319,123400,440714870,9290,9290,9290,9290,0
20250319,123300,440714870,9290,9290,9290,9290,0
20250319,123200,440714870,9290,9290,9290,9290,91
20250319,123100,439869480,9290,9290,9290,9290,0
20250319,123000,439869480,9290,9290,9290,9290,0
20250319,122900,439869480,9290,9290,9290,9290,0
20250319,122800,439869480,9290,9290,9290,9290,4
20250319,122700,439832320,9290,9290,9290,9290,1
20250319,122600,439823030,9280,9280,9280,9280,0
20250319,122500,439823030,9280,9280,9280,9280,0
20250319,122400,439823030,9280,9280,9280,9280,0
20250319,122300,439823030,9280,9280,9280,9280,9
20250319,122200,439739510,9270,9270,9270,9270,0
20250319,122100,439739510,9270,9270,9270,9270,0
20250319,122000,439739510,9270,9270,9270,9270,0
20250319,121900,439739510,9270,9290,9290,9270,231
20250319,121800,437593760,9290,9290,9290,9290,0
20250319,121700,437593760,9290,9290,9290,9290,0
20250319,121600,437593760,9290,9290,9290,9290,0
20250319,121500,437593760,9290,9290,9290,9290,1
20250319,121400,437584470,9290,9290,9290,9290,4
20250319,121300,437547310,9290,9290,9290,9290,0
20250319,121200,437547310,9290,9290,9290,9290,40
20250319,121100,437175710,9290,9300,9300,9290,127
20250319,121000,435995850,9300,9300,9300,9300,10
20250319,120900,435902850,9310,9300,9310,9300,50
20250319,120800,435437540,9300,9300,9300,9300,3
20250319,120700,435409640,9290,9290,9290,9290,0
20250319,120600,435409640,9290,9290,9290,9290,0
20250319,120500,435409640,9290,9290,9290,9290,258
20250319,120400,433012820,9290,9290,9290,9290,10
20250319,120300,432919920,9290,9290,9290,9290,1
20250319,120200,432910630,9290,9290,9290,9290,0
20250319,120100,432910630,9290,9300,9300,9290,64
20250319,120000,432315440,9300,9300,9300,9300,418
20250319,115900,428428040,9310,9310,9310,9310,302
20250319,115800,425616420,9310,9310,9310,9310,0
20250319,115700,425616420,9310,9330,9330,9310,171
20250319,115600,424024150,9350,9350,9350,9350,0
20250319,115500,424024150,9350,9350,9350,9350,0
20250319,115400,424024150,9350,9400,9400,9290,211
20250319,115300,422062450,9410,9300,9410,9300,3671
20250319,115200,387676200,9300,9290,9300,9290,23
20250319,115100,387462410,9260,9260,9260,9260,0
20250319,115000,387462410,9260,9260,9260,9260,0
20250319,114900,387462410,9260,9260,9260,9260,1
20250319,114800,387453150,9280,9280,9280,9280,15
20250319,114700,387313950,9280,9280,9280,9270,1144
20250319,114600,376698440,9290,9290,9290,9290,1
20250319,114500,376689150,9280,9280,9280,9280,0
20250319,114400,376689150,9280,9270,9280,9270,191
20250319,114300,374918480,9270,9270,9270,9270,0
20250319,114200,374918480,9270,9270,9270,9270,0
20250319,114100,374918480,9270,9270,9270,9270,0
20250319,114000,374918480,9270,9270,9270,9270,0
20250319,113900,374918480,9270,9270,9270,9270,11
20250319,113800,374816510,9270,9250,9270,9250,27
20250319,113700,374566680,9270,9270,9270,9270,0
20250319,113600,374566680,9270,9270,9270,9270,10
20250319,113500,374473980,9270,9270,9270,9270,12
20250319,113400,374362740,9270,9270,9270,9270,5
20250319,113300,374316390,9270,9270,9270,9270,0
20250319,113200,374316390,9270,9270,9270,9270,10
20250319,113100,374223690,9270,9270,9270,9270,1
20250319,113000,374214420,9230,9230,9230,9230,0
20250319,112900,374214420,9230,9240,9270,9230,1682
20250319,112800,358671160,9240,9230,9240,9230,329
20250319,112700,355634460,9220,9220,9220,9220,0
20250319,112600,355634460,9220,9220,9220,9220,0
20250319,112500,355634460,9220,9220,9220,9220,386
20250319,112400,352075540,9260,9240,9260,9220,171
20250319,112300,350497690,9220,9220,9220,9220,500
20250319,112200,345887690,9220,9220,9220,9220,0
20250319,112100,345887690,9220,9220,9220,9220,1
20250319,112000,345878470,9230,9230,9230,9230,0
20250319,111900,345878470,9230,9230,9230,9230,0
20250319,111800,345878470,9230,9230,9230,9220,220
20250319,111700,343848720,9230,9230,9230,9230,187
20250319,111600,342122710,9230,9230,9230,9230,0
20250319,111500,342122710,9230,9240,9240,9230,400
20250319,111400,338429970,9240,9240,9240,9240,27
20250319,111300,338180490,9270,9270,9270,9270,2
20250319,111200,338161950,9270,9230,9270,9230,97
20250319,111100,337265160,9270,9270,9270,9230,57
20250319,111000,336736810,9270,9270,9270,9270,20
20250319,110900,336551410,9270,9270,9270,9270,71
20250319,110800,335893240,9230,9230,9230,9230,0
20250319,110700,335893240,9230,9230,9240,9230,442
20250319,110600,331809670,9230,9240,9240,9230,52
20250319,110500,331329210,9240,9240,9240,9240,14
20250319,110400,331199850,9240,9240,9240,9240,42
20250319,110300,330811770,9230,9240,9240,9230,85
20250319,110200,330026410,9230,9230,9230,9230,829
20250319,110100,322374740,9240,9230,9240,9230,144
20250319,110000,321045180,9240,9230,9240,9230,111
20250319,105900,320020140,9240,9240,9240,9240,2
20250319,105800,320001660,9240,9240,9240,9240,1487
20250319,105700,306261780,9240,9240,9240,9240,99
20250319,105600,305347020,9240,9240,9240,9240,9
20250319,105500,305263860,9260,9260,9260,9260,1
20250319,105400,305254600,9220,9220,9220,9220,0
20250319,105300,305254600,9220,9220,9220,9220,0
20250319,105200,305254600,9220,9220,9220,9220,0
20250319,105100,305254600,9220,9220,9230,9220,163
20250319,105000,303751680,9220,9220,9220,9220,0
20250319,104900,303751680,9220,9260,9260,9220,15
20250319,104800,303613070,9260,9260,9260,9260,1
20250319,104700,303603810,9250,9250,9250,9250,257
20250319,104600,301226560,9250,9250,9250,9250,10
20250319,104500,301134060,9260,9260,9260,9260,53
20250319,104400,300643280,9270,9270,9270,9270,0
20250319,104300,300643280,9270,9270,9270,9270,0
20250319,104200,300643280,9270,9270,9270,9270,0
20250319,104100,300643280,9270,9270,9270,9270,8
20250319,104000,300569120,9250,9250,9250,9250,0
20250319,103900,300569120,9250,9250,9250,9250,196
20250319,103800,298756120,9250,9250,9250,9250,0
20250319,103700,298756120,9250,9250,9250,9250,75
20250319,103600,298062370,9250,9250,9250,9250,0
20250319,103500,298062370,9250,9280,9280,9250,1146
20250319,103400,287449050,9280,9280,9280,9280,10
20250319,103300,287356250,9280,9290,9290,9280,430
20250319,103200,283361730,9290,9290,9290,9290,6
20250319,103100,283305990,9280,9340,9360,9280,446
20250319,103000,279142220,9310,9310,9310,9310,155
20250319,102900,277699170,9310,9310,9310,9310,31
20250319,102800,277410560,9310,9290,9310,9290,67
20250319,102700,276786930,9310,9300,9310,9300,358
20250319,102600,273456370,9300,9300,9300,9300,160
20250319,102500,271968370,9280,9280,9280,9280,299
20250319,102400,269193650,9280,9290,9290,9280,562
20250319,102300,263975310,9290,9310,9310,9290,383
20250319,102200,260412760,9320,9330,9330,9320,916
20250319,102100,251870520,9330,9330,9330,9330,19
20250319,102000,251693250,9350,9350,9350,9350,11
20250319,101900,251590400,9350,9360,9360,9350,56
20250319,101800,251066680,9360,9350,9360,9350,8
20250319,101700,250991850,9350,9350,9350,9350,1
20250319,101600,250982500,9350,9350,9350,9350,53
20250319,101500,250486950,9350,9360,9360,9350,267
20250319,101400,247989610,9380,9390,9400,9380,576
20250319,101300,242581510,9380,9350,9380,9350,732
20250319,101200,235721100,9370,9370,9370,9370,79
20250319,101100,234980870,9340,9350,9350,9340,204
20250319,101000,233074660,9380,9380,9380,9380,0
20250319,100900,233074660,9380,9380,9380,9360,303
20250319,100800,230233120,9380,9370,9380,9370,165
20250319,100700,228686160,9320,9320,9320,9320,0
20250319,100600,228686160,9320,9370,9370,9300,18
20250319,100500,228517870,9370,9370,9370,9370,325
20250319,100400,225472620,9370,9350,9370,9350,435
20250319,100300,221399070,9340,9320,9340,9320,198
20250319,100200,219551890,9310,9310,9310,9310,24
20250319,100100,219328450,9310,9310,9310,9310,0
20250319,100000,219328450,9310,9310,9310,9310,300
20250319,095900,216535450,9310,9310,9310,9310,151
20250319,095800,215129640,9310,9310,9310,9310,150
20250319,095700,213733140,9320,9330,9330,9320,125
20250319,095600,212568130,9330,9320,9330,9320,502
20250319,095500,207885470,9320,9310,9320,9310,78
20250319,095400,207159190,9300,9250,9300,9250,575
20250319,095300,201828220,9250,9250,9250,9250,69
20250319,095200,201189970,9250,9210,9250,9210,30
20250319,095100,200912880,9225,9225,9225,9225,1
20250319,095000,200903655,9200,9200,9200,9200,10
20250319,094900,200811655,9190,9190,9190,9190,0
20250319,094800,200811655,9190,9190,9190,9190,209
20250319,094700,198890945,9260,9250,9260,9190,225
20250319,094600,196809820,9190,9200,9200,9190,300
20250319,094500,194052190,9200,9200,9200,9200,0
20250319,094400,194052190,9200,9260,9260,9200,3
20250319,094300,194024530,9270,9260,9270,9260,31
20250319,094200,193737190,9260,9260,9260,9260,63
20250319,094100,193153810,9260,9260,9260,9200,11
20250319,094000,193052430,9260,9260,9260,9260,0
20250319,093900,193052430,9260,9200,9260,9200,2
20250319,093800,193033970,9160,9250,9270,9160,410
20250319,093700,189253930,9240,9240,9250,9240,285
20250319,093600,186618730,9220,9220,9220,9220,7
20250319,093500,186554190,9220,9240,9240,9220,18
20250319,093400,186387890,9250,9240,9250,9240,361
20250319,093300,183052180,9240,9190,9250,9190,778
20250319,093200,175879400,9150,9150,9150,9150,0
20250319,093100,175879400,9150,9160,9200,9150,365
20250319,093000,172536110,9190,9180,9190,9160,164
20250319,092900,171031000,9160,9150,9160,9150,124
20250319,092800,169895180,9160,9160,9160,9160,0
20250319,092700,169895180,9160,9150,9160,9150,4
20250319,092600,169858560,9120,9150,9150,9120,81
20250319,092500,169119540,9160,9160,9160,9160,4
20250319,092400,169082900,9120,9160,9160,9120,13
20250319,092300,168963860,9110,9110,9110,9110,200
20250319,092200,167141860,9110,9110,9110,9110,2
20250319,092100,167123640,9110,9110,9110,9110,286
20250319,092000,164518180,9110,9120,9120,9110,875
20250319,091900,156544730,9120,9120,9120,9120,1000
20250319,091800,147424730,9120,9110,9120,9110,221
20250319,091700,145409220,9110,9130,9130,9110,1748
20250319,091600,129470450,9140,9150,9150,9140,662
20250319,091500,123418900,9150,9170,9170,9150,1561
20250319,091400,109128220,9170,9180,9190,9160,1472
20250319,091300,95624230,9190,9190,9190,9190,96
20250319,091200,94741990,9190,9220,9220,9190,169
20250319,091100,93186630,9220,9200,9220,9200,353
20250319,091000,89932170,9190,9220,9220,9190,576
20250319,090900,84630970,9230,9220,9230,9220,200
20250319,090800,82785970,9200,9210,9210,9200,474
20250319,090700,78420440,9180,9180,9210,9180,120
20250319,090600,77315810,9170,9210,9210,9170,1206
20250319,090500,66242080,9210,9200,9210,9200,145
20250319,090400,64908050,9210,9210,9210,9210,200
20250319,090300,63066050,9210,9210,9210,9210,379
20250319,090200,59575460,9220,9220,9220,9220,1430
20250319,090100,46390860,9220,9160,9220,9120,925
20250319,090000,37923720,9160,9170,9170,9150,4139