KissMeData/045970/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,193100,218417815,3320,3320,3320,3320,1240
20250306,193000,218417815,3320,3320,3320,3320,0
20250306,192900,218417815,3320,3320,3320,3320,0
20250306,192800,218417815,3320,3320,3320,3320,0
20250306,192700,218417815,3320,3320,3320,3320,0
20250306,192600,218417815,3320,3320,3320,3320,0
20250306,192500,218417815,3320,3320,3320,3320,0
20250306,192400,218417815,3320,3320,3320,3320,0
20250306,192300,218417815,3320,3320,3320,3320,0
20250306,192200,218417815,3320,3320,3320,3320,0
20250306,192100,218417815,3320,3320,3320,3320,0
20250306,192000,218417815,3320,3320,3320,3320,0
20250306,191900,218417815,3320,3320,3320,3320,0
20250306,191800,218417815,3320,3320,3320,3320,0
20250306,191700,218417815,3320,3320,3320,3320,0
20250306,191600,218417815,3320,3320,3320,3320,0
20250306,191500,218417815,3320,3320,3320,3320,0
20250306,191400,218417815,3320,3320,3320,3320,0
20250306,191300,218417815,3320,3320,3320,3320,0
20250306,191200,218417815,3320,3320,3320,3320,0
20250306,191100,218417815,3320,3320,3320,3320,0
20250306,191000,218417815,3320,3320,3320,3320,0
20250306,190900,218417815,3320,3320,3320,3320,0
20250306,190800,218417815,3320,3320,3320,3320,0
20250306,190700,218417815,3320,3320,3320,3320,0
20250306,190600,218417815,3320,3320,3320,3320,0
20250306,190500,218417815,3320,3320,3320,3320,0
20250306,190400,218417815,3320,3320,3320,3320,0
20250306,190300,218417815,3320,3320,3320,3320,0
20250306,190200,218417815,3320,3320,3320,3320,0
20250306,190100,218417815,3320,3320,3320,3320,1240
20250306,190000,218417815,3320,3320,3320,3320,0
20250306,185900,218417815,3320,3320,3320,3320,0
20250306,185800,218417815,3320,3320,3320,3320,0
20250306,185700,218417815,3320,3320,3320,3320,0
20250306,185600,218417815,3320,3320,3320,3320,0
20250306,185500,218417815,3320,3320,3320,3320,0
20250306,185400,218417815,3320,3320,3320,3320,0
20250306,185300,218417815,3320,3320,3320,3320,0
20250306,185200,218417815,3320,3320,3320,3320,0
20250306,185100,218417815,3320,3320,3320,3320,0
20250306,185000,218417815,3320,3320,3320,3320,0
20250306,184900,218417815,3320,3320,3320,3320,0
20250306,184800,218417815,3320,3320,3320,3320,0
20250306,184700,218417815,3320,3320,3320,3320,0
20250306,184600,218417815,3320,3320,3320,3320,0
20250306,184500,218417815,3320,3320,3320,3320,0
20250306,184400,218417815,3320,3320,3320,3320,0
20250306,184300,218417815,3320,3320,3320,3320,0
20250306,184200,218417815,3320,3320,3320,3320,0
20250306,184100,218417815,3320,3320,3320,3320,0
20250306,184000,218417815,3320,3320,3320,3320,0
20250306,183900,218417815,3320,3320,3320,3320,0
20250306,183800,218417815,3320,3320,3320,3320,0
20250306,183700,218417815,3320,3320,3320,3320,0
20250306,183600,218417815,3320,3320,3320,3320,0
20250306,183500,218417815,3320,3320,3320,3320,0
20250306,183400,218417815,3320,3320,3320,3320,0
20250306,183300,218417815,3320,3320,3320,3320,0
20250306,183200,218417815,3320,3320,3320,3320,0
20250306,183100,218417815,3320,3320,3320,3320,1240
20250306,183000,218417815,3320,3320,3320,3320,0
20250306,182900,218417815,3320,3320,3320,3320,0
20250306,182800,218417815,3320,3320,3320,3320,0
20250306,182700,218417815,3320,3320,3320,3320,0
20250306,182600,218417815,3320,3320,3320,3320,0
20250306,182500,218417815,3320,3320,3320,3320,0
20250306,182400,218417815,3320,3320,3320,3320,0
20250306,182300,218417815,3320,3320,3320,3320,0
20250306,182200,218417815,3320,3320,3320,3320,0
20250306,182100,218417815,3320,3320,3320,3320,0
20250306,182000,218417815,3320,3320,3320,3320,0
20250306,181900,218417815,3320,3320,3320,3320,0
20250306,181800,218417815,3320,3320,3320,3320,0
20250306,181700,218417815,3320,3320,3320,3320,0
20250306,181600,218417815,3320,3320,3320,3320,0
20250306,181500,218417815,3320,3320,3320,3320,0
20250306,181400,218417815,3320,3320,3320,3320,0
20250306,181300,218417815,3320,3320,3320,3320,0
20250306,181200,218417815,3320,3320,3320,3320,0
20250306,181100,218417815,3320,3320,3320,3320,0
20250306,181000,218417815,3320,3320,3320,3320,0
20250306,180900,218417815,3320,3320,3320,3320,0
20250306,180800,218417815,3320,3320,3320,3320,0
20250306,180700,218417815,3320,3320,3320,3320,0
20250306,180600,218417815,3320,3320,3320,3320,0
20250306,180500,218417815,3320,3320,3320,3320,0
20250306,180400,218417815,3320,3320,3320,3320,0
20250306,180300,218417815,3320,3320,3320,3320,0
20250306,180200,218417815,3320,3320,3320,3320,0
20250306,180100,218417815,3320,3320,3320,3320,1240
20250306,180000,218417815,3320,3320,3320,3320,0
20250306,175900,218417815,3320,3320,3320,3320,0
20250306,175800,218417815,3320,3320,3320,3320,0
20250306,175700,218417815,3320,3320,3320,3320,0
20250306,175600,218417815,3320,3320,3320,3320,0
20250306,175500,218417815,3320,3320,3320,3320,0
20250306,175400,218417815,3320,3320,3320,3320,0
20250306,175300,218417815,3320,3320,3320,3320,0
20250306,175200,218417815,3320,3320,3320,3320,0
20250306,175100,218417815,3320,3320,3320,3320,0
20250306,175000,218417815,3320,3320,3320,3320,0
20250306,174900,218417815,3320,3320,3320,3320,0
20250306,174800,218417815,3320,3320,3320,3320,0
20250306,174700,218417815,3320,3320,3320,3320,0
20250306,174600,218417815,3320,3320,3320,3320,0
20250306,174500,218417815,3320,3320,3320,3320,0
20250306,174400,218417815,3320,3320,3320,3320,0
20250306,174300,218417815,3320,3320,3320,3320,0
20250306,174200,218417815,3320,3320,3320,3320,0
20250306,174100,218417815,3320,3320,3320,3320,0
20250306,174000,218417815,3320,3320,3320,3320,0
20250306,173900,218417815,3320,3320,3320,3320,0
20250306,173800,218417815,3320,3320,3320,3320,0
20250306,173700,218417815,3320,3320,3320,3320,0
20250306,173600,218417815,3320,3320,3320,3320,0
20250306,173500,218417815,3320,3320,3320,3320,0
20250306,173400,218417815,3320,3320,3320,3320,0
20250306,173300,218417815,3320,3320,3320,3320,0
20250306,173200,218417815,3320,3320,3320,3320,0
20250306,173100,218417815,3320,3320,3320,3320,1240
20250306,173000,218417815,3320,3320,3320,3320,0
20250306,172900,218417815,3320,3320,3320,3320,0
20250306,172800,218417815,3320,3320,3320,3320,0
20250306,172700,218417815,3320,3320,3320,3320,0
20250306,172600,218417815,3320,3320,3320,3320,0
20250306,172500,218417815,3320,3320,3320,3320,0
20250306,172400,218417815,3320,3320,3320,3320,0
20250306,172300,218417815,3320,3320,3320,3320,0
20250306,172200,218417815,3320,3320,3320,3320,0
20250306,172100,218417815,3320,3320,3320,3320,0
20250306,172000,218417815,3320,3320,3320,3320,0
20250306,171900,218417815,3320,3320,3320,3320,0
20250306,171800,218417815,3320,3320,3320,3320,0
20250306,171700,218417815,3320,3320,3320,3320,0
20250306,171600,218417815,3320,3320,3320,3320,0
20250306,171500,218417815,3320,3320,3320,3320,0
20250306,171400,218417815,3320,3320,3320,3320,0
20250306,171300,218417815,3320,3320,3320,3320,0
20250306,171200,218417815,3320,3320,3320,3320,0
20250306,171100,218417815,3320,3320,3320,3320,0
20250306,171000,218417815,3320,3320,3320,3320,0
20250306,170900,218417815,3320,3320,3320,3320,0
20250306,170800,218417815,3320,3320,3320,3320,0
20250306,170700,218417815,3320,3320,3320,3320,0
20250306,170600,218417815,3320,3320,3320,3320,0
20250306,170500,218417815,3320,3320,3320,3320,0
20250306,170400,218417815,3320,3320,3320,3320,0
20250306,170300,218417815,3320,3320,3320,3320,0
20250306,170200,218417815,3320,3320,3320,3320,0
20250306,170100,218417815,3320,3320,3320,3320,1240
20250306,170000,218417815,3320,3320,3320,3320,0
20250306,165900,218417815,3320,3320,3320,3320,0
20250306,165800,218417815,3320,3320,3320,3320,0
20250306,165700,218417815,3320,3320,3320,3320,0
20250306,165600,218417815,3320,3320,3320,3320,0
20250306,165500,218417815,3320,3320,3320,3320,0
20250306,165400,218417815,3320,3320,3320,3320,0
20250306,165300,218417815,3320,3320,3320,3320,0
20250306,165200,218417815,3320,3320,3320,3320,0
20250306,165100,218417815,3320,3320,3320,3320,0
20250306,165000,218417815,3320,3320,3320,3320,0
20250306,164900,218417815,3320,3320,3320,3320,0
20250306,164800,218417815,3320,3320,3320,3320,0
20250306,164700,218417815,3320,3320,3320,3320,0
20250306,164600,218417815,3320,3320,3320,3320,0
20250306,164500,218417815,3320,3320,3320,3320,0
20250306,164400,218417815,3320,3320,3320,3320,0
20250306,164300,218417815,3320,3320,3320,3320,0
20250306,164200,218417815,3320,3320,3320,3320,0
20250306,164100,218417815,3320,3320,3320,3320,0
20250306,164000,218417815,3320,3320,3320,3320,0
20250306,163900,218417815,3320,3320,3320,3320,0
20250306,163800,218417815,3320,3320,3320,3320,0
20250306,163700,218417815,3320,3320,3320,3320,0
20250306,163600,218417815,3320,3320,3320,3320,0
20250306,163500,218417815,3320,3320,3320,3320,0
20250306,163400,218417815,3320,3320,3320,3320,0
20250306,163300,218417815,3320,3320,3320,3320,0
20250306,163200,218417815,3320,3320,3320,3320,0
20250306,163100,218417815,3320,3320,3320,3320,1240
20250306,163000,218417815,3320,3320,3320,3320,0
20250306,162900,218417815,3320,3320,3320,3320,0
20250306,162800,218417815,3320,3320,3320,3320,0
20250306,162700,218417815,3320,3320,3320,3320,0
20250306,162600,218417815,3320,3320,3320,3320,0
20250306,162500,218417815,3320,3320,3320,3320,0
20250306,162400,218417815,3320,3320,3320,3320,0
20250306,162300,218417815,3320,3320,3320,3320,0
20250306,162200,218417815,3320,3320,3320,3320,0
20250306,162100,218417815,3320,3320,3320,3320,0
20250306,162000,218417815,3320,3320,3320,3320,0
20250306,161900,218417815,3320,3320,3320,3320,0
20250306,161800,218417815,3320,3320,3320,3320,0
20250306,161700,218417815,3320,3320,3320,3320,0
20250306,161600,218417815,3320,3320,3320,3320,0
20250306,161500,218417815,3320,3320,3320,3320,0
20250306,161400,218417815,3320,3320,3320,3320,0
20250306,161300,218417815,3320,3320,3320,3320,0
20250306,161200,218417815,3320,3320,3320,3320,0
20250306,161100,218417815,3320,3320,3320,3320,0
20250306,161000,218417815,3320,3320,3320,3320,0
20250306,160900,218417815,3320,3320,3320,3320,0
20250306,160800,218417815,3320,3320,3320,3320,0
20250306,160700,218417815,3320,3320,3320,3320,0
20250306,160600,218417815,3320,3320,3320,3320,0
20250306,160500,218417815,3320,3320,3320,3320,0
20250306,160400,218417815,3320,3320,3320,3320,0
20250306,160300,218417815,3320,3320,3320,3320,0
20250306,160200,218417815,3320,3320,3320,3320,0
20250306,160100,218417815,3320,3320,3320,3320,1240
20250306,160000,218417815,3320,3320,3320,3320,0
20250306,155900,218417815,3320,3320,3320,3320,0
20250306,155800,218417815,3320,3320,3320,3320,0
20250306,155700,218417815,3320,3320,3320,3320,0
20250306,155600,218417815,3320,3320,3320,3320,0
20250306,155500,218417815,3320,3320,3320,3320,0
20250306,155400,218417815,3320,3320,3320,3320,0
20250306,155300,218417815,3320,3320,3320,3320,0
20250306,155200,218417815,3320,3320,3320,3320,0
20250306,155100,218417815,3320,3320,3320,3320,0
20250306,155000,218417815,3320,3320,3320,3320,0
20250306,154900,218417815,3320,3320,3320,3320,0
20250306,154800,218417815,3320,3320,3320,3320,0
20250306,154700,218417815,3320,3320,3320,3320,0
20250306,154600,218417815,3320,3320,3320,3320,0
20250306,154500,218417815,3320,3320,3320,3320,0
20250306,154400,218417815,3320,3320,3320,3320,0
20250306,154300,218417815,3320,3320,3320,3320,0
20250306,154200,218417815,3320,3320,3320,3320,0
20250306,154100,218417815,3320,3320,3320,3320,0
20250306,154000,218417815,3320,3320,3320,3320,0
20250306,153900,218417815,3320,3320,3320,3320,0
20250306,153800,218417815,3320,3320,3320,3320,0
20250306,153700,218417815,3320,3320,3320,3320,0
20250306,153600,218417815,3320,3320,3320,3320,0
20250306,153500,218417815,3320,3320,3320,3320,0
20250306,153400,218417815,3320,3320,3320,3320,0
20250306,153300,218417815,3320,3320,3320,3320,0
20250306,153200,218417815,3320,3320,3320,3320,0
20250306,153100,218417815,3320,3320,3320,3320,1240
20250306,153000,218417815,3320,3320,3320,3320,1240
20250306,152900,214301015,3330,3330,3330,3330,0
20250306,152800,214301015,3330,3330,3330,3330,0
20250306,152700,214301015,3330,3330,3330,3330,0
20250306,152600,214301015,3330,3330,3330,3330,0
20250306,152500,214301015,3330,3330,3330,3330,0
20250306,152400,214301015,3330,3330,3330,3330,0
20250306,152300,214301015,3330,3330,3330,3330,0
20250306,152200,214301015,3330,3330,3330,3330,0
20250306,152100,214301015,3330,3330,3330,3330,0
20250306,152000,214301015,3330,3330,3330,3330,0
20250306,151900,214301015,3330,3335,3340,3320,1116
20250306,151800,210588790,3330,3335,3335,3330,100
20250306,151700,210255780,3330,3335,3335,3330,144
20250306,151600,209776190,3340,3340,3340,3340,6
20250306,151500,209756150,3340,3340,3340,3340,0
20250306,151400,209756150,3340,3340,3340,3340,83
20250306,151300,209478930,3345,3345,3345,3345,9
20250306,151200,209448825,3345,3345,3345,3345,0
20250306,151100,209448825,3345,3340,3345,3340,21
20250306,151000,209378675,3335,3330,3335,3330,102
20250306,150900,209039005,3330,3350,3350,3330,5668
20250306,150800,190139985,3345,3345,3345,3345,0
20250306,150700,190139985,3345,3345,3345,3345,0
20250306,150600,190139985,3345,3345,3345,3345,950
20250306,150500,186962235,3345,3350,3350,3345,213
20250306,150400,186248690,3350,3350,3350,3350,162
20250306,150300,185705990,3345,3350,3350,3345,877
20250306,150200,182772420,3350,3350,3350,3350,0
20250306,150100,182772420,3350,3350,3350,3350,0
20250306,150000,182772420,3350,3350,3350,3350,5
20250306,145900,182755670,3350,3350,3350,3350,40
20250306,145800,182621670,3350,3350,3350,3350,0
20250306,145700,182621670,3350,3350,3350,3350,0
20250306,145600,182621670,3350,3350,3350,3350,0
20250306,145500,182621670,3350,3350,3350,3350,0
20250306,145400,182621670,3350,3350,3350,3350,2
20250306,145300,182614970,3345,3345,3345,3345,0
20250306,145200,182614970,3345,3345,3345,3345,899
20250306,145100,179607815,3355,3355,3355,3355,0
20250306,145000,179607815,3355,3350,3355,3350,89
20250306,144900,179309315,3350,3350,3350,3350,83
20250306,144800,179031265,3345,3345,3345,3345,0
20250306,144700,179031265,3345,3345,3345,3345,0
20250306,144600,179031265,3345,3345,3345,3345,0
20250306,144500,179031265,3345,3345,3345,3345,300
20250306,144400,178027765,3350,3350,3350,3350,0
20250306,144300,178027765,3350,3350,3350,3350,0
20250306,144200,178027765,3350,3350,3350,3350,20
20250306,144100,177960765,3350,3350,3350,3350,45
20250306,144000,177810015,3345,3345,3345,3345,0
20250306,143900,177810015,3345,3345,3345,3345,0
20250306,143800,177810015,3345,3345,3345,3345,0
20250306,143700,177810015,3345,3350,3350,3345,208
20250306,143600,177113385,3350,3350,3350,3350,0
20250306,143500,177113385,3350,3350,3350,3350,100
20250306,143400,176778385,3350,3350,3350,3350,0
20250306,143300,176778385,3350,3350,3350,3350,0
20250306,143200,176778385,3350,3350,3350,3350,0
20250306,143100,176778385,3350,3350,3350,3350,0
20250306,143000,176778385,3350,3355,3355,3350,302
20250306,142900,175766675,3350,3350,3350,3350,11
20250306,142800,175729825,3350,3350,3350,3350,0
20250306,142700,175729825,3350,3350,3350,3350,0
20250306,142600,175729825,3350,3350,3350,3350,0
20250306,142500,175729825,3350,3350,3350,3350,0
20250306,142400,175729825,3350,3350,3350,3350,0
20250306,142300,175729825,3350,3350,3350,3350,0
20250306,142200,175729825,3350,3350,3350,3350,0
20250306,142100,175729825,3350,3350,3350,3350,1
20250306,142000,175726475,3355,3355,3355,3355,32
20250306,141900,175619115,3355,3355,3355,3355,0
20250306,141800,175619115,3355,3355,3355,3355,457
20250306,141700,174085880,3355,3355,3355,3355,9
20250306,141600,174055685,3355,3355,3355,3355,0
20250306,141500,174055685,3355,3355,3355,3355,7
20250306,141400,174032200,3355,3355,3355,3355,0
20250306,141300,174032200,3355,3355,3355,3355,21
20250306,141200,173961745,3350,3350,3350,3350,0
20250306,141100,173961745,3350,3350,3350,3350,0
20250306,141000,173961745,3350,3350,3350,3350,0
20250306,140900,173961745,3350,3350,3350,3350,0
20250306,140800,173961745,3350,3350,3350,3350,0
20250306,140700,173961745,3350,3350,3350,3350,0
20250306,140600,173961745,3350,3350,3350,3350,0
20250306,140500,173961745,3350,3350,3350,3350,0
20250306,140400,173961745,3350,3350,3350,3350,10
20250306,140300,173928245,3350,3350,3350,3350,0
20250306,140200,173928245,3350,3350,3350,3350,0
20250306,140100,173928245,3350,3350,3350,3350,0
20250306,140000,173928245,3350,3350,3350,3350,86
20250306,135900,173640145,3355,3355,3355,3355,1
20250306,135800,173636790,3345,3345,3345,3345,100
20250306,135700,173302290,3345,3345,3345,3345,0
20250306,135600,173302290,3345,3345,3345,3345,0
20250306,135500,173302290,3345,3345,3345,3345,0
20250306,135400,173302290,3345,3345,3345,3345,8
20250306,135300,173275530,3345,3345,3345,3345,0
20250306,135200,173275530,3345,3345,3345,3345,2
20250306,135100,173268840,3345,3345,3345,3345,0
20250306,135000,173268840,3345,3345,3345,3345,0
20250306,134900,173268840,3345,3345,3345,3345,0
20250306,134800,173268840,3345,3345,3345,3345,0
20250306,134700,173268840,3345,3345,3345,3345,0
20250306,134600,173268840,3345,3345,3345,3345,0
20250306,134500,173268840,3345,3345,3345,3345,0
20250306,134400,173268840,3345,3345,3345,3345,0
20250306,134300,173268840,3345,3345,3345,3345,0
20250306,134200,173268840,3345,3345,3345,3345,29
20250306,134100,173171835,3340,3340,3340,3340,0
20250306,134000,173171835,3340,3340,3340,3340,170
20250306,133900,172604035,3340,3340,3340,3340,0
20250306,133800,172604035,3340,3345,3345,3340,378
20250306,133700,171339730,3345,3345,3345,3345,100
20250306,133600,171005230,3345,3345,3345,3345,1
20250306,133500,171001885,3345,3345,3345,3345,0
20250306,133400,171001885,3345,3345,3345,3345,0
20250306,133300,171001885,3345,3345,3345,3345,22
20250306,133200,170928295,3345,3345,3345,3345,0
20250306,133100,170928295,3345,3345,3345,3345,0
20250306,133000,170928295,3345,3345,3345,3345,0
20250306,132900,170928295,3345,3345,3345,3345,0
20250306,132800,170928295,3345,3345,3345,3345,254
20250306,132700,170078665,3345,3345,3345,3345,0
20250306,132600,170078665,3345,3345,3345,3345,10
20250306,132500,170045215,3350,3350,3350,3350,0
20250306,132400,170045215,3350,3350,3350,3350,0
20250306,132300,170045215,3350,3350,3350,3350,0
20250306,132200,170045215,3350,3350,3350,3350,0
20250306,132100,170045215,3350,3350,3350,3350,0
20250306,132000,170045215,3350,3350,3350,3350,0
20250306,131900,170045215,3350,3350,3350,3350,0
20250306,131800,170045215,3350,3350,3350,3350,0
20250306,131700,170045215,3350,3350,3350,3350,0
20250306,131600,170045215,3350,3350,3350,3350,668
20250306,131500,167807415,3360,3360,3360,3360,0
20250306,131400,167807415,3360,3360,3360,3360,0
20250306,131300,167807415,3360,3360,3360,3360,0
20250306,131200,167807415,3360,3360,3360,3360,1
20250306,131100,167804055,3355,3355,3355,3355,0
20250306,131000,167804055,3355,3355,3355,3355,0
20250306,130900,167804055,3355,3355,3355,3355,75
20250306,130800,167552430,3355,3355,3355,3355,0
20250306,130700,167552430,3355,3355,3355,3355,25
20250306,130600,167468555,3365,3365,3365,3365,0
20250306,130500,167468555,3365,3365,3365,3365,5
20250306,130400,167451730,3365,3365,3365,3365,0
20250306,130300,167451730,3365,3365,3365,3365,0
20250306,130200,167451730,3365,3365,3365,3365,0
20250306,130100,167451730,3365,3365,3365,3365,200
20250306,130000,166778730,3365,3365,3365,3365,0
20250306,125900,166778730,3365,3365,3365,3365,2
20250306,125800,166772000,3365,3365,3365,3365,0
20250306,125700,166772000,3365,3365,3365,3365,0
20250306,125600,166772000,3365,3365,3365,3365,0
20250306,125500,166772000,3365,3365,3365,3365,0
20250306,125400,166772000,3365,3365,3365,3365,0
20250306,125300,166772000,3365,3360,3365,3360,2219
20250306,125200,159316155,3360,3360,3360,3360,20
20250306,125100,159248955,3360,3360,3360,3360,0
20250306,125000,159248955,3360,3360,3360,3360,0
20250306,124900,159248955,3360,3360,3360,3360,0
20250306,124800,159248955,3360,3360,3360,3360,1
20250306,124700,159245595,3360,3360,3360,3360,35
20250306,124600,159127995,3360,3360,3360,3360,0
20250306,124500,159127995,3360,3360,3360,3360,120
20250306,124400,158724795,3340,3340,3340,3340,0
20250306,124300,158724795,3340,3340,3340,3340,0
20250306,124200,158724795,3340,3340,3340,3340,0
20250306,124100,158724795,3340,3360,3360,3340,1015
20250306,124000,155334350,3345,3345,3345,3345,1
20250306,123900,155331005,3345,3345,3345,3345,0
20250306,123800,155331005,3345,3345,3345,3345,0
20250306,123700,155331005,3345,3345,3345,3345,0
20250306,123600,155331005,3345,3345,3345,3345,1
20250306,123500,155327660,3340,3340,3340,3340,1
20250306,123400,155324320,3345,3350,3350,3345,1105
20250306,123300,151628085,3345,3345,3345,3345,0
20250306,123200,151628085,3345,3345,3345,3345,0
20250306,123100,151628085,3345,3345,3345,3345,0
20250306,123000,151628085,3345,3345,3345,3345,0
20250306,122900,151628085,3345,3345,3345,3345,0
20250306,122800,151628085,3345,3345,3345,3345,0
20250306,122700,151628085,3345,3345,3345,3345,0
20250306,122600,151628085,3345,3345,3345,3345,0
20250306,122500,151628085,3345,3345,3345,3345,0
20250306,122400,151628085,3345,3350,3350,3345,1500
20250306,122300,146604680,3350,3350,3350,3350,0
20250306,122200,146604680,3350,3350,3350,3350,0
20250306,122100,146604680,3350,3350,3350,3350,50
20250306,122000,146437180,3355,3355,3355,3355,0
20250306,121900,146437180,3355,3355,3355,3355,0
20250306,121800,146437180,3355,3355,3355,3355,0
20250306,121700,146437180,3355,3355,3355,3355,0
20250306,121600,146437180,3355,3355,3355,3355,54
20250306,121500,146256010,3355,3355,3355,3355,0
20250306,121400,146256010,3355,3355,3355,3355,121
20250306,121300,145850055,3350,3350,3350,3350,0
20250306,121200,145850055,3350,3350,3350,3350,0
20250306,121100,145850055,3350,3350,3350,3350,0
20250306,121000,145850055,3350,3350,3350,3350,0
20250306,120900,145850055,3350,3350,3350,3350,2
20250306,120800,145843355,3345,3345,3345,3345,412
20250306,120700,144465215,3345,3345,3345,3345,3
20250306,120600,144455180,3345,3345,3345,3345,500
20250306,120500,142782680,3350,3350,3350,3350,2
20250306,120400,142775980,3345,3345,3345,3345,3
20250306,120300,142765945,3345,3345,3345,3345,0
20250306,120200,142765945,3345,3350,3350,3345,141
20250306,120100,142294190,3350,3350,3350,3350,1
20250306,120000,142290840,3360,3360,3360,3360,0
20250306,115900,142290840,3360,3360,3360,3360,20
20250306,115800,142223640,3345,3345,3345,3345,1
20250306,115700,142220295,3345,3345,3345,3345,1
20250306,115600,142216950,3345,3345,3345,3345,0
20250306,115500,142216950,3345,3345,3345,3345,0
20250306,115400,142216950,3345,3350,3350,3345,793
20250306,115300,139563865,3360,3360,3360,3360,1
20250306,115200,139560505,3345,3345,3345,3345,0
20250306,115100,139560505,3345,3345,3345,3345,0
20250306,115000,139560505,3345,3345,3345,3345,0
20250306,114900,139560505,3345,3345,3345,3345,2
20250306,114800,139553815,3345,3350,3350,3345,498
20250306,114700,137887880,3350,3350,3350,3350,12
20250306,114600,137847680,3360,3360,3360,3360,0
20250306,114500,137847680,3360,3360,3360,3360,1
20250306,114400,137844320,3360,3360,3360,3360,1
20250306,114300,137840960,3350,3350,3350,3350,0
20250306,114200,137840960,3350,3350,3350,3350,0
20250306,114100,137840960,3350,3350,3350,3350,376
20250306,114000,136581360,3365,3365,3365,3365,0
20250306,113900,136581360,3365,3365,3365,3365,2
20250306,113800,136574630,3365,3365,3365,3365,0
20250306,113700,136574630,3365,3365,3365,3365,1
20250306,113600,136571265,3365,3365,3365,3365,0
20250306,113500,136571265,3365,3355,3365,3350,170
20250306,113400,136001555,3365,3360,3365,3360,10
20250306,113300,135967950,3350,3350,3350,3350,0
20250306,113200,135967950,3350,3350,3350,3350,0
20250306,113100,135967950,3350,3350,3350,3350,0
20250306,113000,135967950,3350,3355,3355,3350,11
20250306,112900,135931065,3355,3355,3355,3355,0
20250306,112800,135931065,3355,3355,3355,3355,9
20250306,112700,135900870,3360,3360,3360,3360,100
20250306,112600,135564870,3360,3360,3360,3360,0
20250306,112500,135564870,3360,3360,3360,3360,69
20250306,112400,135333030,3365,3365,3365,3365,2
20250306,112300,135326300,3360,3360,3360,3360,0
20250306,112200,135326300,3360,3360,3360,3360,0
20250306,112100,135326300,3360,3360,3360,3360,6
20250306,112000,135306140,3365,3365,3365,3365,0
20250306,111900,135306140,3365,3365,3365,3365,0
20250306,111800,135306140,3365,3365,3365,3365,7
20250306,111700,135282585,3370,3370,3370,3370,0
20250306,111600,135282585,3370,3370,3370,3370,0
20250306,111500,135282585,3370,3370,3370,3370,0
20250306,111400,135282585,3370,3370,3370,3370,0
20250306,111300,135282585,3370,3370,3370,3370,882
20250306,111200,132310245,3370,3370,3370,3370,30
20250306,111100,132209145,3370,3370,3370,3370,50
20250306,111000,132040645,3370,3365,3370,3360,509
20250306,110900,130329765,3370,3370,3375,3370,101
20250306,110800,129989390,3370,3370,3370,3370,400
20250306,110700,128641390,3370,3370,3370,3370,311
20250306,110600,127593320,3365,3365,3365,3365,190
20250306,110500,126953970,3360,3360,3360,3360,0
20250306,110400,126953970,3360,3360,3360,3360,0
20250306,110300,126953970,3360,3360,3360,3360,20
20250306,110200,126886770,3360,3350,3360,3350,1001
20250306,110100,123533410,3370,3370,3370,3370,0
20250306,110000,123533410,3370,3370,3370,3370,0
20250306,105900,123533410,3370,3370,3370,3370,0
20250306,105800,123533410,3370,3360,3370,3360,10
20250306,105700,123499750,3370,3370,3370,3370,0
20250306,105600,123499750,3370,3370,3370,3370,0
20250306,105500,123499750,3370,3370,3370,3370,17
20250306,105400,123442460,3370,3370,3370,3370,23
20250306,105300,123364950,3370,3350,3370,3350,43
20250306,105200,123220880,3350,3350,3350,3350,30
20250306,105100,123120380,3350,3345,3350,3335,464
20250306,105000,121571685,3355,3355,3355,3355,0
20250306,104900,121571685,3355,3350,3355,3350,4
20250306,104800,121558275,3340,3350,3350,3340,1455
20250306,104700,116693465,3370,3370,3370,3370,1
20250306,104600,116690095,3355,3360,3360,3355,1042
20250306,104500,113194130,3365,3365,3365,3365,1
20250306,104400,113190765,3365,3365,3365,3365,0
20250306,104300,113190765,3365,3365,3365,3365,10
20250306,104200,113157115,3360,3360,3360,3360,2
20250306,104100,113150395,3375,3375,3375,3375,0
20250306,104000,113150395,3375,3375,3375,3375,0
20250306,103900,113150395,3375,3355,3375,3355,51
20250306,103800,112979270,3375,3375,3375,3375,0
20250306,103700,112979270,3375,3370,3375,3370,61
20250306,103600,112773445,3360,3360,3360,3360,0
20250306,103500,112773445,3360,3355,3360,3355,20
20250306,103400,112706295,3360,3360,3360,3360,25
20250306,103300,112622295,3365,3365,3365,3365,25
20250306,103200,112538170,3370,3370,3370,3370,10
20250306,103100,112504470,3375,3375,3375,3375,5
20250306,103000,112487595,3380,3380,3380,3380,0
20250306,102900,112487595,3380,3380,3380,3380,1
20250306,102800,112484215,3390,3390,3390,3390,0
20250306,102700,112484215,3390,3390,3390,3390,1
20250306,102600,112480825,3365,3365,3365,3365,208
20250306,102500,111780905,3365,3365,3365,3365,1
20250306,102400,111777540,3365,3365,3365,3365,5
20250306,102300,111760715,3365,3365,3365,3365,0
20250306,102200,111760715,3365,3365,3365,3365,44
20250306,102100,111612655,3360,3360,3360,3360,0
20250306,102000,111612655,3360,3365,3365,3360,715
20250306,101900,109210250,3390,3360,3390,3360,2
20250306,101800,109203500,3360,3360,3360,3360,0
20250306,101700,109203500,3360,3360,3360,3360,0
20250306,101600,109203500,3360,3360,3360,3360,1
20250306,101500,109200140,3360,3370,3370,3360,130
20250306,101400,108763240,3390,3390,3390,3390,0
20250306,101300,108763240,3390,3390,3390,3390,0
20250306,101200,108763240,3390,3370,3390,3370,807
20250306,101100,106038835,3370,3370,3370,3370,0
20250306,101000,106038835,3370,3370,3370,3370,7
20250306,100900,106015245,3350,3350,3350,3350,257
20250306,100800,105154295,3350,3350,3350,3350,13
20250306,100700,105110745,3345,3350,3350,3345,518
20250306,100600,103376865,3350,3350,3350,3350,77
20250306,100500,103118915,3355,3360,3360,3355,63
20250306,100400,102907545,3360,3360,3360,3360,0
20250306,100300,102907545,3360,3360,3360,3360,0
20250306,100200,102907545,3360,3365,3365,3360,502
20250306,100100,101220815,3360,3360,3360,3360,0
20250306,100000,101220815,3360,3360,3360,3360,2
20250306,095900,101214095,3370,3370,3370,3370,4
20250306,095800,101200615,3370,3370,3370,3370,0
20250306,095700,101200615,3370,3370,3370,3370,988
20250306,095600,97871055,3385,3385,3385,3385,0
20250306,095500,97871055,3385,3385,3385,3385,0
20250306,095400,97871055,3385,3385,3385,3385,0
20250306,095300,97871055,3385,3370,3385,3370,73
20250306,095200,97625030,3345,3375,3375,3345,2199
20250306,095100,90239620,3370,3370,3370,3370,0
20250306,095000,90239620,3370,3375,3375,3370,200
20250306,094900,89564935,3380,3385,3385,3380,1603
20250306,094800,84144215,3385,3385,3385,3385,0
20250306,094700,84144215,3385,3405,3435,3385,1638
20250306,094600,78593425,3405,3390,3405,3390,84
20250306,094500,78308650,3390,3415,3415,3390,2625
20250306,094400,69402025,3415,3415,3415,3415,5
20250306,094300,69384950,3415,3415,3415,3415,2
20250306,094200,69378120,3400,3400,3400,3400,0
20250306,094100,69378120,3400,3400,3400,3400,442
20250306,094000,67875320,3400,3400,3400,3400,500
20250306,093900,66175320,3410,3410,3410,3410,0
20250306,093800,66175320,3410,3410,3410,3410,0
20250306,093700,66175320,3410,3410,3410,3410,10
20250306,093600,66141220,3405,3405,3405,3405,87
20250306,093500,65844985,3400,3410,3410,3400,270
20250306,093400,64926780,3435,3435,3435,3435,9
20250306,093300,64895865,3425,3425,3425,3425,0
20250306,093200,64895865,3425,3425,3425,3425,12
20250306,093100,64854765,3435,3435,3435,3435,0
20250306,093000,64854765,3435,3430,3435,3430,11
20250306,092900,64817015,3430,3400,3430,3400,4846
20250306,092800,48340585,3400,3405,3405,3400,1425
20250306,092700,43491675,3405,3415,3415,3405,2330
20250306,092600,35548825,3415,3415,3415,3415,0
20250306,092500,35548825,3415,3415,3415,3415,0
20250306,092400,35548825,3415,3425,3425,3415,1610
20250306,092300,30050665,3415,3420,3420,3415,1146
20250306,092200,26132075,3415,3425,3425,3415,1572
20250306,092100,20750990,3430,3430,3430,3430,526
20250306,092000,18946810,3435,3430,3435,3430,102
20250306,091900,18596940,3440,3440,3440,3440,2
20250306,091800,18590060,3440,3440,3440,3440,1
20250306,091700,18586620,3425,3425,3425,3425,1
20250306,091600,18583195,3440,3440,3440,3440,0
20250306,091500,18583195,3440,3440,3440,3440,2
20250306,091400,18576315,3420,3420,3420,3420,0
20250306,091300,18576315,3420,3420,3420,3420,2
20250306,091200,18569475,3420,3435,3435,3420,1124
20250306,091100,14716705,3435,3435,3435,3435,0
20250306,091000,14716705,3435,3435,3440,3435,159
20250306,090900,14170535,3440,3440,3440,3440,0
20250306,090800,14170535,3440,3440,3440,3440,0
20250306,090700,14170535,3440,3440,3450,3435,266
20250306,090600,13255040,3440,3440,3440,3440,900
20250306,090500,10159040,3440,3440,3440,3440,0
20250306,090400,10159040,3440,3440,3440,3440,160
20250306,090300,9608640,3440,3440,3440,3440,0
20250306,090200,9608640,3440,3485,3485,3440,1803
20250306,090100,3376165,3485,3485,3485,3485,0
20250306,090000,3376165,3485,3445,3485,3445,980