KissMeData/034310/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,191900,326136865,11340,11340,11340,11340,206
20250317,191800,326136865,11340,11340,11340,11340,0
20250317,191700,326136865,11340,11340,11340,11340,0
20250317,191600,326136865,11340,11340,11340,11340,0
20250317,191500,326136865,11340,11340,11340,11340,0
20250317,191400,326136865,11340,11340,11340,11340,0
20250317,191300,326136865,11340,11340,11340,11340,0
20250317,191200,326136865,11340,11340,11340,11340,0
20250317,191100,326136865,11340,11340,11340,11340,0
20250317,191000,326136865,11340,11340,11340,11340,0
20250317,190900,326136865,11340,11340,11340,11340,0
20250317,190800,326136865,11340,11340,11340,11340,0
20250317,190700,326136865,11340,11340,11340,11340,0
20250317,190600,326136865,11340,11340,11340,11340,0
20250317,190500,326136865,11340,11340,11340,11340,0
20250317,190400,326136865,11340,11340,11340,11340,0
20250317,190300,326136865,11340,11340,11340,11340,0
20250317,190200,326136865,11340,11340,11340,11340,0
20250317,190100,326136865,11340,11340,11340,11340,0
20250317,190000,326136865,11340,11340,11340,11340,0
20250317,185900,326136865,11340,11340,11340,11340,0
20250317,185800,326136865,11340,11340,11340,11340,0
20250317,185700,326136865,11340,11340,11340,11340,0
20250317,185600,326136865,11340,11340,11340,11340,0
20250317,185500,326136865,11340,11340,11340,11340,0
20250317,185400,326136865,11340,11340,11340,11340,0
20250317,185300,326136865,11340,11340,11340,11340,0
20250317,185200,326136865,11340,11340,11340,11340,0
20250317,185100,326136865,11340,11340,11340,11340,0
20250317,185000,326136865,11340,11340,11340,11340,0
20250317,184900,326136865,11340,11340,11340,11340,206
20250317,184800,326136865,11340,11340,11340,11340,0
20250317,184700,326136865,11340,11340,11340,11340,0
20250317,184600,326136865,11340,11340,11340,11340,0
20250317,184500,326136865,11340,11340,11340,11340,0
20250317,184400,326136865,11340,11340,11340,11340,0
20250317,184300,326136865,11340,11340,11340,11340,0
20250317,184200,326136865,11340,11340,11340,11340,0
20250317,184100,326136865,11340,11340,11340,11340,0
20250317,184000,326136865,11340,11340,11340,11340,0
20250317,183900,326136865,11340,11340,11340,11340,0
20250317,183800,326136865,11340,11340,11340,11340,0
20250317,183700,326136865,11340,11340,11340,11340,0
20250317,183600,326136865,11340,11340,11340,11340,0
20250317,183500,326136865,11340,11340,11340,11340,0
20250317,183400,326136865,11340,11340,11340,11340,0
20250317,183300,326136865,11340,11340,11340,11340,0
20250317,183200,326136865,11340,11340,11340,11340,0
20250317,183100,326136865,11340,11340,11340,11340,0
20250317,183000,326136865,11340,11340,11340,11340,0
20250317,182900,326136865,11340,11340,11340,11340,0
20250317,182800,326136865,11340,11340,11340,11340,0
20250317,182700,326136865,11340,11340,11340,11340,0
20250317,182600,326136865,11340,11340,11340,11340,0
20250317,182500,326136865,11340,11340,11340,11340,0
20250317,182400,326136865,11340,11340,11340,11340,0
20250317,182300,326136865,11340,11340,11340,11340,0
20250317,182200,326136865,11340,11340,11340,11340,0
20250317,182100,326136865,11340,11340,11340,11340,0
20250317,182000,326136865,11340,11340,11340,11340,0
20250317,181900,326136865,11340,11340,11340,11340,206
20250317,181800,326136865,11340,11340,11340,11340,0
20250317,181700,326136865,11340,11340,11340,11340,0
20250317,181600,326136865,11340,11340,11340,11340,0
20250317,181500,326136865,11340,11340,11340,11340,0
20250317,181400,326136865,11340,11340,11340,11340,0
20250317,181300,326136865,11340,11340,11340,11340,0
20250317,181200,326136865,11340,11340,11340,11340,0
20250317,181100,326136865,11340,11340,11340,11340,0
20250317,181000,326136865,11340,11340,11340,11340,0
20250317,180900,326136865,11340,11340,11340,11340,0
20250317,180800,326136865,11340,11340,11340,11340,0
20250317,180700,326136865,11340,11340,11340,11340,0
20250317,180600,326136865,11340,11340,11340,11340,0
20250317,180500,326136865,11340,11340,11340,11340,0
20250317,180400,326136865,11340,11340,11340,11340,0
20250317,180300,326136865,11340,11340,11340,11340,0
20250317,180200,326136865,11340,11340,11340,11340,0
20250317,180100,326136865,11340,11340,11340,11340,0
20250317,180000,326136865,11340,11340,11340,11340,0
20250317,175900,326136865,11340,11340,11340,11340,0
20250317,175800,326136865,11340,11340,11340,11340,0
20250317,175700,326136865,11340,11340,11340,11340,0
20250317,175600,326136865,11340,11340,11340,11340,0
20250317,175500,326136865,11340,11340,11340,11340,0
20250317,175400,326136865,11340,11340,11340,11340,0
20250317,175300,326136865,11340,11340,11340,11340,0
20250317,175200,326136865,11340,11340,11340,11340,0
20250317,175100,326136865,11340,11340,11340,11340,0
20250317,175000,326136865,11340,11340,11340,11340,0
20250317,174900,326136865,11340,11340,11340,11340,206
20250317,174800,326136865,11340,11340,11340,11340,0
20250317,174700,326136865,11340,11340,11340,11340,0
20250317,174600,326136865,11340,11340,11340,11340,0
20250317,174500,326136865,11340,11340,11340,11340,0
20250317,174400,326136865,11340,11340,11340,11340,0
20250317,174300,326136865,11340,11340,11340,11340,0
20250317,174200,326136865,11340,11340,11340,11340,0
20250317,174100,326136865,11340,11340,11340,11340,0
20250317,174000,326136865,11340,11340,11340,11340,0
20250317,173900,326136865,11340,11340,11340,11340,0
20250317,173800,326136865,11340,11340,11340,11340,0
20250317,173700,326136865,11340,11340,11340,11340,0
20250317,173600,326136865,11340,11340,11340,11340,0
20250317,173500,326136865,11340,11340,11340,11340,0
20250317,173400,326136865,11340,11340,11340,11340,0
20250317,173300,326136865,11340,11340,11340,11340,0
20250317,173200,326136865,11340,11340,11340,11340,0
20250317,173100,326136865,11340,11340,11340,11340,0
20250317,173000,326136865,11340,11340,11340,11340,0
20250317,172900,326136865,11340,11340,11340,11340,0
20250317,172800,326136865,11340,11340,11340,11340,0
20250317,172700,326136865,11340,11340,11340,11340,0
20250317,172600,326136865,11340,11340,11340,11340,0
20250317,172500,326136865,11340,11340,11340,11340,0
20250317,172400,326136865,11340,11340,11340,11340,0
20250317,172300,326136865,11340,11340,11340,11340,0
20250317,172200,326136865,11340,11340,11340,11340,0
20250317,172100,326136865,11340,11340,11340,11340,0
20250317,172000,326136865,11340,11340,11340,11340,0
20250317,171900,326136865,11340,11340,11340,11340,206
20250317,171800,326136865,11340,11340,11340,11340,0
20250317,171700,326136865,11340,11340,11340,11340,0
20250317,171600,326136865,11340,11340,11340,11340,0
20250317,171500,326136865,11340,11340,11340,11340,0
20250317,171400,326136865,11340,11340,11340,11340,0
20250317,171300,326136865,11340,11340,11340,11340,0
20250317,171200,326136865,11340,11340,11340,11340,0
20250317,171100,326136865,11340,11340,11340,11340,0
20250317,171000,326136865,11340,11340,11340,11340,0
20250317,170900,326136865,11340,11340,11340,11340,0
20250317,170800,326136865,11340,11340,11340,11340,0
20250317,170700,326136865,11340,11340,11340,11340,0
20250317,170600,326136865,11340,11340,11340,11340,0
20250317,170500,326136865,11340,11340,11340,11340,0
20250317,170400,326136865,11340,11340,11340,11340,0
20250317,170300,326136865,11340,11340,11340,11340,0
20250317,170200,326136865,11340,11340,11340,11340,0
20250317,170100,326136865,11340,11340,11340,11340,0
20250317,170000,326136865,11340,11340,11340,11340,0
20250317,165900,326136865,11340,11340,11340,11340,0
20250317,165800,326136865,11340,11340,11340,11340,0
20250317,165700,326136865,11340,11340,11340,11340,0
20250317,165600,326136865,11340,11340,11340,11340,0
20250317,165500,326136865,11340,11340,11340,11340,0
20250317,165400,326136865,11340,11340,11340,11340,0
20250317,165300,326136865,11340,11340,11340,11340,0
20250317,165200,326136865,11340,11340,11340,11340,0
20250317,165100,326136865,11340,11340,11340,11340,0
20250317,165000,326136865,11340,11340,11340,11340,0
20250317,164900,326136865,11340,11340,11340,11340,206
20250317,164800,326136865,11340,11340,11340,11340,0
20250317,164700,326136865,11340,11340,11340,11340,0
20250317,164600,326136865,11340,11340,11340,11340,0
20250317,164500,326136865,11340,11340,11340,11340,0
20250317,164400,326136865,11340,11340,11340,11340,0
20250317,164300,326136865,11340,11340,11340,11340,0
20250317,164200,326136865,11340,11340,11340,11340,0
20250317,164100,326136865,11340,11340,11340,11340,0
20250317,164000,326136865,11340,11340,11340,11340,0
20250317,163900,326136865,11340,11340,11340,11340,0
20250317,163800,326136865,11340,11340,11340,11340,0
20250317,163700,326136865,11340,11340,11340,11340,0
20250317,163600,326136865,11340,11340,11340,11340,0
20250317,163500,326136865,11340,11340,11340,11340,0
20250317,163400,326136865,11340,11340,11340,11340,0
20250317,163300,326136865,11340,11340,11340,11340,0
20250317,163200,326136865,11340,11340,11340,11340,0
20250317,163100,326136865,11340,11340,11340,11340,0
20250317,163000,326136865,11340,11340,11340,11340,0
20250317,162900,326136865,11340,11340,11340,11340,0
20250317,162800,326136865,11340,11340,11340,11340,0
20250317,162700,326136865,11340,11340,11340,11340,0
20250317,162600,326136865,11340,11340,11340,11340,0
20250317,162500,326136865,11340,11340,11340,11340,0
20250317,162400,326136865,11340,11340,11340,11340,0
20250317,162300,326136865,11340,11340,11340,11340,0
20250317,162200,326136865,11340,11340,11340,11340,0
20250317,162100,326136865,11340,11340,11340,11340,0
20250317,162000,326136865,11340,11340,11340,11340,0
20250317,161900,326136865,11340,11340,11340,11340,206
20250317,161800,326136865,11340,11340,11340,11340,0
20250317,161700,326136865,11340,11340,11340,11340,0
20250317,161600,326136865,11340,11340,11340,11340,0
20250317,161500,326136865,11340,11340,11340,11340,0
20250317,161400,326136865,11340,11340,11340,11340,0
20250317,161300,326136865,11340,11340,11340,11340,0
20250317,161200,326136865,11340,11340,11340,11340,0
20250317,161100,326136865,11340,11340,11340,11340,0
20250317,161000,326136865,11340,11340,11340,11340,0
20250317,160900,326136865,11340,11340,11340,11340,0
20250317,160800,326136865,11340,11340,11340,11340,0
20250317,160700,326136865,11340,11340,11340,11340,0
20250317,160600,326136865,11340,11340,11340,11340,0
20250317,160500,326136865,11340,11340,11340,11340,0
20250317,160400,326136865,11340,11340,11340,11340,0
20250317,160300,326136865,11340,11340,11340,11340,0
20250317,160200,326136865,11340,11340,11340,11340,0
20250317,160100,326136865,11340,11340,11340,11340,0
20250317,160000,326136865,11340,11340,11340,11340,0
20250317,155900,326136865,11340,11340,11340,11340,0
20250317,155800,326136865,11340,11340,11340,11340,0
20250317,155700,326136865,11340,11340,11340,11340,0
20250317,155600,326136865,11340,11340,11340,11340,0
20250317,155500,326136865,11340,11340,11340,11340,0
20250317,155400,326136865,11340,11340,11340,11340,0
20250317,155300,326136865,11340,11340,11340,11340,0
20250317,155200,326136865,11340,11340,11340,11340,0
20250317,155100,326136865,11340,11340,11340,11340,0
20250317,155000,326136865,11340,11340,11340,11340,0
20250317,154900,326136865,11340,11340,11340,11340,206
20250317,154800,326136865,11340,11340,11340,11340,0
20250317,154700,326136865,11340,11340,11340,11340,0
20250317,154600,326136865,11340,11340,11340,11340,0
20250317,154500,326136865,11340,11340,11340,11340,0
20250317,154400,326136865,11340,11340,11340,11340,0
20250317,154300,326136865,11340,11340,11340,11340,0
20250317,154200,326136865,11340,11340,11340,11340,0
20250317,154100,326136865,11340,11340,11340,11340,0
20250317,154000,326136865,11340,11340,11340,11340,0
20250317,153900,326136865,11340,11340,11340,11340,0
20250317,153800,326136865,11340,11340,11340,11340,0
20250317,153700,326136865,11340,11340,11340,11340,0
20250317,153600,326136865,11340,11340,11340,11340,0
20250317,153500,326136865,11340,11340,11340,11340,0
20250317,153400,326136865,11340,11340,11340,11340,0
20250317,153300,326136865,11340,11340,11340,11340,0
20250317,153200,326136865,11340,11340,11340,11340,0
20250317,153100,326136865,11340,11340,11340,11340,0
20250317,153000,326136865,11340,11340,11340,11340,206
20250317,152900,323800825,11350,11350,11350,11350,0
20250317,152800,323800825,11350,11350,11350,11350,0
20250317,152700,323800825,11350,11350,11350,11350,0
20250317,152600,323800825,11350,11350,11350,11350,0
20250317,152500,323800825,11350,11350,11350,11350,0
20250317,152400,323800825,11350,11350,11350,11350,0
20250317,152300,323800825,11350,11350,11350,11350,0
20250317,152200,323800825,11350,11350,11350,11350,0
20250317,152100,323800825,11350,11350,11350,11350,0
20250317,152000,323800825,11350,11350,11350,11350,0
20250317,151900,323800825,11350,11310,11350,11300,76
20250317,151800,322939725,11330,11300,11330,11300,1261
20250317,151700,308687865,11300,11280,11300,11270,507
20250317,151600,302970825,11290,11290,11290,11290,0
20250317,151500,302970825,11290,11290,11290,11290,0
20250317,151400,302970825,11290,11290,11290,11290,1
20250317,151300,302959535,11275,11275,11275,11275,9
20250317,151200,302858060,11260,11260,11260,11260,0
20250317,151100,302858060,11260,11260,11260,11260,10
20250317,151000,302745460,11260,11260,11260,11260,2
20250317,150900,302722940,11270,11270,11270,11270,0
20250317,150800,302722940,11270,11270,11270,11270,168
20250317,150700,300829580,11280,11270,11280,11270,291
20250317,150600,297547500,11270,11270,11270,11270,0
20250317,150500,297547500,11270,11270,11270,11270,0
20250317,150400,297547500,11270,11270,11270,11270,0
20250317,150300,297547500,11270,11270,11270,11270,0
20250317,150200,297547500,11270,11280,11280,11270,90
20250317,150100,296533180,11290,11290,11290,11290,0
20250317,150000,296533180,11290,11290,11290,11290,2
20250317,145900,296510600,11290,11290,11290,11290,0
20250317,145800,296510600,11290,11290,11290,11290,0
20250317,145700,296510600,11290,11290,11290,11290,0
20250317,145600,296510600,11290,11290,11290,11290,0
20250317,145500,296510600,11290,11290,11290,11290,0
20250317,145400,296510600,11290,11290,11290,11290,0
20250317,145300,296510600,11290,11290,11290,11290,0
20250317,145200,296510600,11290,11290,11290,11290,0
20250317,145100,296510600,11290,11290,11290,11290,0
20250317,145000,296510600,11290,11290,11290,11290,1
20250317,144900,296499310,11280,11280,11280,11280,0
20250317,144800,296499310,11280,11280,11280,11280,0
20250317,144700,296499310,11280,11280,11280,11280,0
20250317,144600,296499310,11280,11280,11280,11280,0
20250317,144500,296499310,11280,11280,11280,11280,0
20250317,144400,296499310,11280,11280,11280,11280,0
20250317,144300,296499310,11280,11280,11280,11280,0
20250317,144200,296499310,11280,11280,11280,11280,0
20250317,144100,296499310,11280,11280,11280,11280,0
20250317,144000,296499310,11280,11280,11280,11280,5
20250317,143900,296442910,11280,11280,11280,11280,1
20250317,143800,296431630,11280,11280,11280,11280,0
20250317,143700,296431630,11280,11280,11280,11280,0
20250317,143600,296431630,11280,11280,11280,11280,0
20250317,143500,296431630,11280,11280,11280,11280,0
20250317,143400,296431630,11280,11280,11280,11280,0
20250317,143300,296431630,11280,11280,11280,11280,0
20250317,143200,296431630,11280,11280,11280,11280,0
20250317,143100,296431630,11280,11280,11280,11280,0
20250317,143000,296431630,11280,11280,11280,11280,0
20250317,142900,296431630,11280,11280,11280,11280,0
20250317,142800,296431630,11280,11280,11280,11280,0
20250317,142700,296431630,11280,11280,11280,11280,0
20250317,142600,296431630,11280,11280,11280,11280,0
20250317,142500,296431630,11280,11280,11280,11280,0
20250317,142400,296431630,11280,11280,11280,11280,0
20250317,142300,296431630,11280,11280,11280,11280,0
20250317,142200,296431630,11280,11280,11280,11280,0
20250317,142100,296431630,11280,11280,11280,11280,0
20250317,142000,296431630,11280,11280,11280,11280,0
20250317,141900,296431630,11280,11280,11280,11280,0
20250317,141800,296431630,11280,11280,11280,11280,50
20250317,141700,295867630,11290,11290,11290,11290,0
20250317,141600,295867630,11290,11290,11290,11290,0
20250317,141500,295867630,11290,11290,11290,11290,0
20250317,141400,295867630,11290,11290,11290,11290,0
20250317,141300,295867630,11290,11290,11290,11290,0
20250317,141200,295867630,11290,11290,11290,11290,1
20250317,141100,295856340,11290,11290,11290,11290,0
20250317,141000,295856340,11290,11290,11290,11290,0
20250317,140900,295856340,11290,11290,11290,11290,0
20250317,140800,295856340,11290,11290,11290,11290,0
20250317,140700,295856340,11290,11290,11290,11290,0
20250317,140600,295856340,11290,11290,11290,11290,0
20250317,140500,295856340,11290,11290,11290,11290,0
20250317,140400,295856340,11290,11290,11290,11290,0
20250317,140300,295856340,11290,11290,11290,11290,0
20250317,140200,295856340,11290,11290,11290,11290,0
20250317,140100,295856340,11290,11290,11290,11290,1
20250317,140000,295845050,11290,11290,11290,11290,0
20250317,135900,295845050,11290,11290,11290,11290,0
20250317,135800,295845050,11290,11290,11290,11290,0
20250317,135700,295845050,11290,11290,11290,11290,0
20250317,135600,295845050,11290,11290,11290,11290,0
20250317,135500,295845050,11290,11290,11290,11280,102
20250317,135400,294693480,11290,11290,11290,11290,0
20250317,135300,294693480,11290,11290,11290,11290,0
20250317,135200,294693480,11290,11290,11290,11290,0
20250317,135100,294693480,11290,11290,11290,11290,0
20250317,135000,294693480,11290,11290,11290,11290,0
20250317,134900,294693480,11290,11290,11290,11290,0
20250317,134800,294693480,11290,11290,11290,11290,0
20250317,134700,294693480,11290,11290,11290,11290,0
20250317,134600,294693480,11290,11290,11290,11290,0
20250317,134500,294693480,11290,11290,11290,11290,0
20250317,134400,294693480,11290,11290,11290,11290,0
20250317,134300,294693480,11290,11290,11290,11290,0
20250317,134200,294693480,11290,11290,11290,11290,0
20250317,134100,294693480,11290,11290,11290,11290,0
20250317,134000,294693480,11290,11290,11290,11290,0
20250317,133900,294693480,11290,11290,11290,11290,0
20250317,133800,294693480,11290,11290,11290,11290,0
20250317,133700,294693480,11290,11290,11290,11290,0
20250317,133600,294693480,11290,11290,11290,11290,10
20250317,133500,294580580,11300,11300,11300,11300,0
20250317,133400,294580580,11300,11300,11300,11300,0
20250317,133300,294580580,11300,11300,11300,11300,0
20250317,133200,294580580,11300,11300,11300,11300,0
20250317,133100,294580580,11300,11300,11300,11300,0
20250317,133000,294580580,11300,11300,11300,11300,0
20250317,132900,294580580,11300,11300,11300,11300,0
20250317,132800,294580580,11300,11300,11300,11300,0
20250317,132700,294580580,11300,11300,11300,11300,0
20250317,132600,294580580,11300,11300,11300,11300,0
20250317,132500,294580580,11300,11300,11300,11300,1
20250317,132400,294569280,11300,11300,11300,11300,10
20250317,132300,294456280,11300,11300,11300,11300,0
20250317,132200,294456280,11300,11300,11300,11300,0
20250317,132100,294456280,11300,11300,11300,11300,0
20250317,132000,294456280,11300,11300,11300,11300,0
20250317,131900,294456280,11300,11300,11300,11300,0
20250317,131800,294456280,11300,11300,11300,11300,0
20250317,131700,294456280,11300,11300,11300,11300,0
20250317,131600,294456280,11300,11300,11300,11300,0
20250317,131500,294456280,11300,11300,11300,11300,0
20250317,131400,294456280,11300,11300,11300,11300,0
20250317,131300,294456280,11300,11300,11300,11300,0
20250317,131200,294456280,11300,11300,11300,11300,0
20250317,131100,294456280,11300,11300,11300,11300,0
20250317,131000,294456280,11300,11300,11300,11300,0
20250317,130900,294456280,11300,11300,11300,11300,0
20250317,130800,294456280,11300,11300,11300,11300,0
20250317,130700,294456280,11300,11300,11300,11300,0
20250317,130600,294456280,11300,11290,11320,11270,1574
20250317,130500,276677340,11280,11280,11280,11280,960
20250317,130400,265848540,11280,11280,11280,11280,0
20250317,130300,265848540,11280,11280,11280,11280,0
20250317,130200,265848540,11280,11280,11280,11280,0
20250317,130100,265848540,11280,11280,11280,11280,0
20250317,130000,265848540,11280,11280,11280,11280,0
20250317,125900,265848540,11280,11280,11280,11280,1030
20250317,125800,254230140,11280,11280,11280,11280,0
20250317,125700,254230140,11280,11280,11280,11280,0
20250317,125600,254230140,11280,11280,11280,11280,110
20250317,125500,252989340,11280,11280,11280,11280,0
20250317,125400,252989340,11280,11280,11280,11280,0
20250317,125300,252989340,11280,11280,11280,11280,0
20250317,125200,252989340,11280,11280,11280,11270,25
20250317,125100,252707350,11280,11280,11280,11280,0
20250317,125000,252707350,11280,11280,11280,11280,0
20250317,124900,252707350,11280,11280,11280,11280,0
20250317,124800,252707350,11280,11280,11280,11280,0
20250317,124700,252707350,11280,11280,11280,11280,0
20250317,124600,252707350,11280,11280,11280,11280,0
20250317,124500,252707350,11280,11280,11280,11280,0
20250317,124400,252707350,11280,11280,11280,11280,0
20250317,124300,252707350,11280,11280,11280,11280,0
20250317,124200,252707350,11280,11280,11280,11280,0
20250317,124100,252707350,11280,11280,11280,11280,0
20250317,124000,252707350,11280,11280,11280,11280,0
20250317,123900,252707350,11280,11280,11280,11280,0
20250317,123800,252707350,11280,11280,11280,11280,0
20250317,123700,252707350,11280,11280,11280,11280,0
20250317,123600,252707350,11280,11280,11280,11280,0
20250317,123500,252707350,11280,11280,11280,11280,0
20250317,123400,252707350,11280,11280,11280,11280,0
20250317,123300,252707350,11280,11280,11280,11280,0
20250317,123200,252707350,11280,11280,11280,11280,0
20250317,123100,252707350,11280,11280,11280,11280,0
20250317,123000,252707350,11280,11280,11280,11280,0
20250317,122900,252707350,11280,11280,11280,11280,0
20250317,122800,252707350,11280,11280,11280,11280,0
20250317,122700,252707350,11280,11280,11280,11280,0
20250317,122600,252707350,11280,11280,11280,11280,0
20250317,122500,252707350,11280,11280,11280,11280,0
20250317,122400,252707350,11280,11280,11280,11280,0
20250317,122300,252707350,11280,11280,11280,11280,0
20250317,122200,252707350,11280,11280,11280,11280,0
20250317,122100,252707350,11280,11280,11280,11280,0
20250317,122000,252707350,11280,11280,11280,11280,100
20250317,121900,251579350,11280,11280,11280,11280,0
20250317,121800,251579350,11280,11280,11280,11280,0
20250317,121700,251579350,11280,11280,11280,11280,0
20250317,121600,251579350,11280,11280,11280,11280,0
20250317,121500,251579350,11280,11280,11280,11280,0
20250317,121400,251579350,11280,11280,11280,11280,0
20250317,121300,251579350,11280,11280,11280,11280,0
20250317,121200,251579350,11280,11280,11280,11280,0
20250317,121100,251579350,11280,11280,11280,11280,0
20250317,121000,251579350,11280,11280,11280,11280,0
20250317,120900,251579350,11280,11280,11280,11280,2383
20250317,120800,224699110,11290,11290,11290,11290,0
20250317,120700,224699110,11290,11290,11290,11290,0
20250317,120600,224699110,11290,11280,11290,11280,336
20250317,120500,220908860,11280,11280,11280,11280,0
20250317,120400,220908860,11280,11280,11280,11280,0
20250317,120300,220908860,11280,11280,11280,11280,0
20250317,120200,220908860,11280,11280,11280,11280,0
20250317,120100,220908860,11280,11280,11280,11280,0
20250317,120000,220908860,11280,11280,11280,11280,0
20250317,115900,220908860,11280,11280,11280,11280,200
20250317,115800,218652860,11280,11280,11280,11280,0
20250317,115700,218652860,11280,11280,11280,11280,0
20250317,115600,218652860,11280,11280,11280,11280,0
20250317,115500,218652860,11280,11280,11280,11280,0
20250317,115400,218652860,11280,11280,11280,11280,0
20250317,115300,218652860,11280,11280,11280,11280,0
20250317,115200,218652860,11280,11280,11280,11280,0
20250317,115100,218652860,11280,11280,11280,11280,0
20250317,115000,218652860,11280,11280,11280,11280,0
20250317,114900,218652860,11280,11280,11280,11280,0
20250317,114800,218652860,11280,11280,11280,11280,0
20250317,114700,218652860,11280,11280,11280,11270,96
20250317,114600,217569990,11280,11280,11280,11280,1
20250317,114500,217558710,11280,11280,11280,11280,0
20250317,114400,217558710,11280,11280,11280,11280,0
20250317,114300,217558710,11280,11280,11280,11280,0
20250317,114200,217558710,11280,11280,11280,11280,0
20250317,114100,217558710,11280,11280,11280,11280,0
20250317,114000,217558710,11280,11280,11280,11280,0
20250317,113900,217558710,11280,11280,11280,11280,0
20250317,113800,217558710,11280,11280,11280,11280,0
20250317,113700,217558710,11280,11280,11280,11280,0
20250317,113600,217558710,11280,11280,11280,11280,0
20250317,113500,217558710,11280,11280,11280,11280,0
20250317,113400,217558710,11280,11280,11280,11280,0
20250317,113300,217558710,11280,11280,11280,11280,0
20250317,113200,217558710,11280,11280,11280,11280,0
20250317,113100,217558710,11280,11280,11280,11280,183
20250317,113000,215494470,11290,11290,11290,11290,0
20250317,112900,215494470,11290,11290,11290,11290,0
20250317,112800,215494470,11290,11290,11290,11290,0
20250317,112700,215494470,11290,11290,11290,11290,0
20250317,112600,215494470,11290,11290,11290,11290,0
20250317,112500,215494470,11290,11290,11290,11290,0
20250317,112400,215494470,11290,11290,11290,11290,0
20250317,112300,215494470,11290,11290,11290,11290,0
20250317,112200,215494470,11290,11290,11290,11290,0
20250317,112100,215494470,11290,11290,11290,11290,0
20250317,112000,215494470,11290,11290,11290,11290,0
20250317,111900,215494470,11290,11290,11290,11290,0
20250317,111800,215494470,11290,11290,11290,11290,0
20250317,111700,215494470,11290,11290,11290,11290,0
20250317,111600,215494470,11290,11290,11290,11290,0
20250317,111500,215494470,11290,11290,11290,11290,0
20250317,111400,215494470,11290,11290,11290,11290,0
20250317,111300,215494470,11290,11290,11290,11290,0
20250317,111200,215494470,11290,11290,11290,11290,0
20250317,111100,215494470,11290,11290,11290,11290,0
20250317,111000,215494470,11290,11290,11290,11290,0
20250317,110900,215494470,11290,11290,11290,11290,0
20250317,110800,215494470,11290,11290,11290,11290,0
20250317,110700,215494470,11290,11290,11290,11290,0
20250317,110600,215494470,11290,11290,11290,11290,0
20250317,110500,215494470,11290,11290,11290,11290,0
20250317,110400,215494470,11290,11290,11290,11290,0
20250317,110300,215494470,11290,11290,11290,11290,0
20250317,110200,215494470,11290,11290,11290,11290,0
20250317,110100,215494470,11290,11290,11290,11290,0
20250317,110000,215494470,11290,11290,11290,11290,0
20250317,105900,215494470,11290,11290,11290,11290,0
20250317,105800,215494470,11290,11290,11290,11290,0
20250317,105700,215494470,11290,11290,11290,11290,0
20250317,105600,215494470,11290,11290,11290,11290,0
20250317,105500,215494470,11290,11290,11290,11290,0
20250317,105400,215494470,11290,11300,11300,11290,153
20250317,105300,213766820,11300,11300,11300,11300,0
20250317,105200,213766820,11300,11300,11300,11300,0
20250317,105100,213766820,11300,11300,11300,11300,0
20250317,105000,213766820,11300,11300,11300,11300,0
20250317,104900,213766820,11300,11300,11300,11300,0
20250317,104800,213766820,11300,11300,11300,11300,1
20250317,104700,213755520,11300,11300,11300,11300,0
20250317,104600,213755520,11300,11300,11300,11300,0
20250317,104500,213755520,11300,11300,11300,11300,0
20250317,104400,213755520,11300,11300,11300,11300,0
20250317,104300,213755520,11300,11300,11300,11300,26
20250317,104200,213461720,11300,11300,11300,11290,24
20250317,104100,213190540,11300,11300,11300,11300,0
20250317,104000,213190540,11300,11300,11350,11300,489
20250317,103900,207662020,11310,11330,11340,11310,205
20250317,103800,205341460,11330,11310,11350,11310,161
20250317,103700,203518670,11320,11320,11320,11320,0
20250317,103600,203518670,11320,11320,11350,11320,45
20250317,103500,203008460,11310,11310,11310,11300,99
20250317,103400,201889420,11310,11310,11310,11310,0
20250317,103300,201889420,11310,11310,11310,11310,0
20250317,103200,201889420,11310,11310,11310,11310,0
20250317,103100,201889420,11310,11310,11310,11310,103
20250317,103000,200724490,11320,11320,11320,11320,0
20250317,102900,200724490,11320,11300,11340,11300,247
20250317,102800,197928270,11300,11300,11350,11300,273
20250317,102700,194835230,11300,11290,11300,11290,50
20250317,102600,194270670,11310,11290,11340,11290,143
20250317,102500,192652190,11300,11300,11300,11300,0
20250317,102400,192652190,11300,11300,11300,11300,0
20250317,102300,192652190,11300,11300,11300,11300,0
20250317,102200,192652190,11300,11300,11300,11300,0
20250317,102100,192652190,11300,11300,11300,11300,0
20250317,102000,192652190,11300,11300,11300,11300,8
20250317,101900,192561790,11300,11300,11300,11300,0
20250317,101800,192561790,11300,11300,11300,11300,0
20250317,101700,192561790,11300,11300,11300,11300,0
20250317,101600,192561790,11300,11300,11300,11300,0
20250317,101500,192561790,11300,11300,11300,11300,0
20250317,101400,192561790,11300,11300,11300,11300,0
20250317,101300,192561790,11300,11320,11320,11300,2
20250317,101200,192539170,11320,11300,11340,11300,368
20250317,101100,188372320,11310,11310,11310,11310,0
20250317,101000,188372320,11310,11310,11310,11310,0
20250317,100900,188372320,11310,11290,11310,11290,186
20250317,100800,186270660,11290,11290,11290,11290,1
20250317,100700,186259370,11270,11270,11270,11270,50
20250317,100600,185695870,11270,11270,11270,11270,0
20250317,100500,185695870,11270,11270,11270,11270,0
20250317,100400,185695870,11270,11270,11270,11270,0
20250317,100300,185695870,11270,11280,11280,11270,40
20250317,100200,185245030,11300,11300,11300,11300,0
20250317,100100,185245030,11300,11290,11300,11290,163
20250317,100000,183403140,11290,11290,11290,11290,3
20250317,095900,183369270,11300,11300,11300,11300,0
20250317,095800,183369270,11300,11300,11300,11300,0
20250317,095700,183369270,11300,11300,11300,11300,0
20250317,095600,183369270,11300,11300,11300,11300,0
20250317,095500,183369270,11300,11300,11300,11300,0
20250317,095400,183369270,11300,11300,11300,11300,0
20250317,095300,183369270,11300,11280,11300,11280,3
20250317,095200,183335410,11280,11280,11280,11280,0
20250317,095100,183335410,11280,11280,11280,11280,0
20250317,095000,183335410,11280,11280,11280,11280,0
20250317,094900,183335410,11280,11280,11280,11280,0
20250317,094800,183335410,11280,11280,11280,11280,100
20250317,094700,182207410,11270,11270,11270,11270,0
20250317,094600,182207410,11270,11270,11270,11270,0
20250317,094500,182207410,11270,11270,11270,11270,2
20250317,094400,182184870,11260,11290,11300,11260,344
20250317,094300,178311360,11300,11290,11300,11290,4
20250317,094200,178266190,11280,11280,11280,11280,1
20250317,094100,178254910,11280,11290,11290,11280,1138
20250317,094000,165410890,11300,11300,11300,11300,5
20250317,093900,165354390,11300,11300,11300,11300,0
20250317,093800,165354390,11300,11300,11300,11300,1
20250317,093700,165343090,11300,11300,11300,11300,112
20250317,093600,164077490,11310,11310,11310,11310,0
20250317,093500,164077490,11310,11300,11310,11300,1064
20250317,093400,152053910,11300,11300,11300,11300,5
20250317,093300,151997410,11290,11300,11300,11290,109
20250317,093200,150765780,11300,11300,11300,11300,0
20250317,093100,150765780,11300,11300,11300,11300,0
20250317,093000,150765780,11300,11300,11300,11300,3
20250317,092900,150731880,11300,11300,11300,11300,24
20250317,092800,150460680,11300,11300,11300,11300,17
20250317,092700,150268580,11300,11320,11370,11300,1028
20250317,092600,138587170,11340,11320,11370,11320,901
20250317,092500,128355260,11310,11300,11350,11300,1188
20250317,092400,114892310,11300,11290,11300,11290,2868
20250317,092300,82486910,11290,11300,11330,11290,733
20250317,092200,74195100,11320,11270,11320,11270,603
20250317,092100,67377890,11280,11280,11280,11280,1
20250317,092000,67366610,11290,11300,11320,11280,991
20250317,091900,56165000,11320,11300,11320,11290,361
20250317,091800,52085430,11300,11300,11310,11290,422
20250317,091700,47317320,11310,11270,11310,11250,1838
20250317,091600,26604530,11290,11300,11300,11270,254
20250317,091500,23738000,11300,11300,11320,11300,164
20250317,091400,21884350,11300,11280,11300,11280,688
20250317,091300,14112260,11290,11280,11290,11280,27
20250317,091200,13807630,11300,11270,11300,11270,418
20250317,091100,9090840,11290,11240,11290,11240,112
20250317,091000,7830820,11240,11240,11240,11240,0
20250317,090900,7830820,11240,11240,11240,11240,0
20250317,090800,7830820,11240,11240,11240,11240,0
20250317,090700,7830820,11240,11240,11240,11240,0
20250317,090600,7830820,11240,11220,11250,11220,202
20250317,090500,5561330,11210,11210,11210,11210,0
20250317,090400,5561330,11210,11210,11210,11210,0
20250317,090300,5561330,11210,11210,11210,11210,25
20250317,090200,5281080,11210,11210,11210,11210,0
20250317,090100,5281080,11210,11210,11210,11210,44
20250317,090000,4787840,11200,11300,11300,11200,424