KissMeData/109080/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,201800,103939940,8640,8640,8640,8640,161
20250312,201700,103939940,8640,8640,8640,8640,0
20250312,201600,103939940,8640,8640,8640,8640,0
20250312,201500,103939940,8640,8640,8640,8640,0
20250312,201400,103939940,8640,8640,8640,8640,0
20250312,201300,103939940,8640,8640,8640,8640,0
20250312,201200,103939940,8640,8640,8640,8640,0
20250312,201100,103939940,8640,8640,8640,8640,0
20250312,201000,103939940,8640,8640,8640,8640,0
20250312,200900,103939940,8640,8640,8640,8640,0
20250312,200800,103939940,8640,8640,8640,8640,0
20250312,200700,103939940,8640,8640,8640,8640,0
20250312,200600,103939940,8640,8640,8640,8640,0
20250312,200500,103939940,8640,8640,8640,8640,0
20250312,200400,103939940,8640,8640,8640,8640,0
20250312,200300,103939940,8640,8640,8640,8640,0
20250312,200200,103939940,8640,8640,8640,8640,0
20250312,200100,103939940,8640,8640,8640,8640,0
20250312,200000,103939940,8640,8640,8640,8640,0
20250312,195900,103939940,8640,8640,8640,8640,0
20250312,195800,103939940,8640,8640,8640,8640,0
20250312,195700,103939940,8640,8640,8640,8640,0
20250312,195600,103939940,8640,8640,8640,8640,0
20250312,195500,103939940,8640,8640,8640,8640,0
20250312,195400,103939940,8640,8640,8640,8640,0
20250312,195300,103939940,8640,8640,8640,8640,0
20250312,195200,103939940,8640,8640,8640,8640,0
20250312,195100,103939940,8640,8640,8640,8640,0
20250312,195000,103939940,8640,8640,8640,8640,0
20250312,194900,103939940,8640,8640,8640,8640,0
20250312,194800,103939940,8640,8640,8640,8640,161
20250312,194700,103939940,8640,8640,8640,8640,0
20250312,194600,103939940,8640,8640,8640,8640,0
20250312,194500,103939940,8640,8640,8640,8640,0
20250312,194400,103939940,8640,8640,8640,8640,0
20250312,194300,103939940,8640,8640,8640,8640,0
20250312,194200,103939940,8640,8640,8640,8640,0
20250312,194100,103939940,8640,8640,8640,8640,0
20250312,194000,103939940,8640,8640,8640,8640,0
20250312,193900,103939940,8640,8640,8640,8640,0
20250312,193800,103939940,8640,8640,8640,8640,0
20250312,193700,103939940,8640,8640,8640,8640,0
20250312,193600,103939940,8640,8640,8640,8640,0
20250312,193500,103939940,8640,8640,8640,8640,0
20250312,193400,103939940,8640,8640,8640,8640,0
20250312,193300,103939940,8640,8640,8640,8640,0
20250312,193200,103939940,8640,8640,8640,8640,0
20250312,193100,103939940,8640,8640,8640,8640,0
20250312,193000,103939940,8640,8640,8640,8640,0
20250312,192900,103939940,8640,8640,8640,8640,0
20250312,192800,103939940,8640,8640,8640,8640,0
20250312,192700,103939940,8640,8640,8640,8640,0
20250312,192600,103939940,8640,8640,8640,8640,0
20250312,192500,103939940,8640,8640,8640,8640,0
20250312,192400,103939940,8640,8640,8640,8640,0
20250312,192300,103939940,8640,8640,8640,8640,0
20250312,192200,103939940,8640,8640,8640,8640,0
20250312,192100,103939940,8640,8640,8640,8640,0
20250312,192000,103939940,8640,8640,8640,8640,0
20250312,191900,103939940,8640,8640,8640,8640,0
20250312,191800,103939940,8640,8640,8640,8640,161
20250312,191700,103939940,8640,8640,8640,8640,0
20250312,191600,103939940,8640,8640,8640,8640,0
20250312,191500,103939940,8640,8640,8640,8640,0
20250312,191400,103939940,8640,8640,8640,8640,0
20250312,191300,103939940,8640,8640,8640,8640,0
20250312,191200,103939940,8640,8640,8640,8640,0
20250312,191100,103939940,8640,8640,8640,8640,0
20250312,191000,103939940,8640,8640,8640,8640,0
20250312,190900,103939940,8640,8640,8640,8640,0
20250312,190800,103939940,8640,8640,8640,8640,0
20250312,190700,103939940,8640,8640,8640,8640,0
20250312,190600,103939940,8640,8640,8640,8640,0
20250312,190500,103939940,8640,8640,8640,8640,0
20250312,190400,103939940,8640,8640,8640,8640,0
20250312,190300,103939940,8640,8640,8640,8640,0
20250312,190200,103939940,8640,8640,8640,8640,0
20250312,190100,103939940,8640,8640,8640,8640,0
20250312,190000,103939940,8640,8640,8640,8640,0
20250312,185900,103939940,8640,8640,8640,8640,0
20250312,185800,103939940,8640,8640,8640,8640,0
20250312,185700,103939940,8640,8640,8640,8640,0
20250312,185600,103939940,8640,8640,8640,8640,0
20250312,185500,103939940,8640,8640,8640,8640,0
20250312,185400,103939940,8640,8640,8640,8640,0
20250312,185300,103939940,8640,8640,8640,8640,0
20250312,185200,103939940,8640,8640,8640,8640,0
20250312,185100,103939940,8640,8640,8640,8640,0
20250312,185000,103939940,8640,8640,8640,8640,0
20250312,184900,103939940,8640,8640,8640,8640,0
20250312,184800,103939940,8640,8640,8640,8640,161
20250312,184700,103939940,8640,8640,8640,8640,0
20250312,184600,103939940,8640,8640,8640,8640,0
20250312,184500,103939940,8640,8640,8640,8640,0
20250312,184400,103939940,8640,8640,8640,8640,0
20250312,184300,103939940,8640,8640,8640,8640,0
20250312,184200,103939940,8640,8640,8640,8640,0
20250312,184100,103939940,8640,8640,8640,8640,0
20250312,184000,103939940,8640,8640,8640,8640,0
20250312,183900,103939940,8640,8640,8640,8640,0
20250312,183800,103939940,8640,8640,8640,8640,0
20250312,183700,103939940,8640,8640,8640,8640,0
20250312,183600,103939940,8640,8640,8640,8640,0
20250312,183500,103939940,8640,8640,8640,8640,0
20250312,183400,103939940,8640,8640,8640,8640,0
20250312,183300,103939940,8640,8640,8640,8640,0
20250312,183200,103939940,8640,8640,8640,8640,0
20250312,183100,103939940,8640,8640,8640,8640,0
20250312,183000,103939940,8640,8640,8640,8640,0
20250312,182900,103939940,8640,8640,8640,8640,0
20250312,182800,103939940,8640,8640,8640,8640,0
20250312,182700,103939940,8640,8640,8640,8640,0
20250312,182600,103939940,8640,8640,8640,8640,0
20250312,182500,103939940,8640,8640,8640,8640,0
20250312,182400,103939940,8640,8640,8640,8640,0
20250312,182300,103939940,8640,8640,8640,8640,0
20250312,182200,103939940,8640,8640,8640,8640,0
20250312,182100,103939940,8640,8640,8640,8640,0
20250312,182000,103939940,8640,8640,8640,8640,0
20250312,181900,103939940,8640,8640,8640,8640,0
20250312,181800,103939940,8640,8640,8640,8640,161
20250312,181700,103939940,8640,8640,8640,8640,0
20250312,181600,103939940,8640,8640,8640,8640,0
20250312,181500,103939940,8640,8640,8640,8640,0
20250312,181400,103939940,8640,8640,8640,8640,0
20250312,181300,103939940,8640,8640,8640,8640,0
20250312,181200,103939940,8640,8640,8640,8640,0
20250312,181100,103939940,8640,8640,8640,8640,0
20250312,181000,103939940,8640,8640,8640,8640,0
20250312,180900,103939940,8640,8640,8640,8640,0
20250312,180800,103939940,8640,8640,8640,8640,0
20250312,180700,103939940,8640,8640,8640,8640,0
20250312,180600,103939940,8640,8640,8640,8640,0
20250312,180500,103939940,8640,8640,8640,8640,0
20250312,180400,103939940,8640,8640,8640,8640,0
20250312,180300,103939940,8640,8640,8640,8640,0
20250312,180200,103939940,8640,8640,8640,8640,0
20250312,180100,103939940,8640,8640,8640,8640,0
20250312,180000,103939940,8640,8640,8640,8640,0
20250312,175900,103939940,8640,8640,8640,8640,0
20250312,175800,103939940,8640,8640,8640,8640,0
20250312,175700,103939940,8640,8640,8640,8640,0
20250312,175600,103939940,8640,8640,8640,8640,0
20250312,175500,103939940,8640,8640,8640,8640,0
20250312,175400,103939940,8640,8640,8640,8640,0
20250312,175300,103939940,8640,8640,8640,8640,0
20250312,175200,103939940,8640,8640,8640,8640,0
20250312,175100,103939940,8640,8640,8640,8640,0
20250312,175000,103939940,8640,8640,8640,8640,0
20250312,174900,103939940,8640,8640,8640,8640,0
20250312,174800,103939940,8640,8640,8640,8640,161
20250312,174700,103939940,8640,8640,8640,8640,0
20250312,174600,103939940,8640,8640,8640,8640,0
20250312,174500,103939940,8640,8640,8640,8640,0
20250312,174400,103939940,8640,8640,8640,8640,0
20250312,174300,103939940,8640,8640,8640,8640,0
20250312,174200,103939940,8640,8640,8640,8640,0
20250312,174100,103939940,8640,8640,8640,8640,0
20250312,174000,103939940,8640,8640,8640,8640,0
20250312,173900,103939940,8640,8640,8640,8640,0
20250312,173800,103939940,8640,8640,8640,8640,0
20250312,173700,103939940,8640,8640,8640,8640,0
20250312,173600,103939940,8640,8640,8640,8640,0
20250312,173500,103939940,8640,8640,8640,8640,0
20250312,173400,103939940,8640,8640,8640,8640,0
20250312,173300,103939940,8640,8640,8640,8640,0
20250312,173200,103939940,8640,8640,8640,8640,0
20250312,173100,103939940,8640,8640,8640,8640,0
20250312,173000,103939940,8640,8640,8640,8640,0
20250312,172900,103939940,8640,8640,8640,8640,0
20250312,172800,103939940,8640,8640,8640,8640,0
20250312,172700,103939940,8640,8640,8640,8640,0
20250312,172600,103939940,8640,8640,8640,8640,0
20250312,172500,103939940,8640,8640,8640,8640,0
20250312,172400,103939940,8640,8640,8640,8640,0
20250312,172300,103939940,8640,8640,8640,8640,0
20250312,172200,103939940,8640,8640,8640,8640,0
20250312,172100,103939940,8640,8640,8640,8640,0
20250312,172000,103939940,8640,8640,8640,8640,0
20250312,171900,103939940,8640,8640,8640,8640,0
20250312,171800,103939940,8640,8640,8640,8640,161
20250312,171700,103939940,8640,8640,8640,8640,0
20250312,171600,103939940,8640,8640,8640,8640,0
20250312,171500,103939940,8640,8640,8640,8640,0
20250312,171400,103939940,8640,8640,8640,8640,0
20250312,171300,103939940,8640,8640,8640,8640,0
20250312,171200,103939940,8640,8640,8640,8640,0
20250312,171100,103939940,8640,8640,8640,8640,0
20250312,171000,103939940,8640,8640,8640,8640,0
20250312,170900,103939940,8640,8640,8640,8640,0
20250312,170800,103939940,8640,8640,8640,8640,0
20250312,170700,103939940,8640,8640,8640,8640,0
20250312,170600,103939940,8640,8640,8640,8640,0
20250312,170500,103939940,8640,8640,8640,8640,0
20250312,170400,103939940,8640,8640,8640,8640,0
20250312,170300,103939940,8640,8640,8640,8640,0
20250312,170200,103939940,8640,8640,8640,8640,0
20250312,170100,103939940,8640,8640,8640,8640,0
20250312,170000,103939940,8640,8640,8640,8640,0
20250312,165900,103939940,8640,8640,8640,8640,0
20250312,165800,103939940,8640,8640,8640,8640,0
20250312,165700,103939940,8640,8640,8640,8640,0
20250312,165600,103939940,8640,8640,8640,8640,0
20250312,165500,103939940,8640,8640,8640,8640,0
20250312,165400,103939940,8640,8640,8640,8640,0
20250312,165300,103939940,8640,8640,8640,8640,0
20250312,165200,103939940,8640,8640,8640,8640,0
20250312,165100,103939940,8640,8640,8640,8640,0
20250312,165000,103939940,8640,8640,8640,8640,0
20250312,164900,103939940,8640,8640,8640,8640,0
20250312,164800,103939940,8640,8640,8640,8640,161
20250312,164700,103939940,8640,8640,8640,8640,0
20250312,164600,103939940,8640,8640,8640,8640,0
20250312,164500,103939940,8640,8640,8640,8640,0
20250312,164400,103939940,8640,8640,8640,8640,0
20250312,164300,103939940,8640,8640,8640,8640,0
20250312,164200,103939940,8640,8640,8640,8640,0
20250312,164100,103939940,8640,8640,8640,8640,0
20250312,164000,103939940,8640,8640,8640,8640,0
20250312,163900,103939940,8640,8640,8640,8640,0
20250312,163800,103939940,8640,8640,8640,8640,0
20250312,163700,103939940,8640,8640,8640,8640,0
20250312,163600,103939940,8640,8640,8640,8640,0
20250312,163500,103939940,8640,8640,8640,8640,0
20250312,163400,103939940,8640,8640,8640,8640,0
20250312,163300,103939940,8640,8640,8640,8640,0
20250312,163200,103939940,8640,8640,8640,8640,0
20250312,163100,103939940,8640,8640,8640,8640,0
20250312,163000,103939940,8640,8640,8640,8640,0
20250312,162900,103939940,8640,8640,8640,8640,0
20250312,162800,103939940,8640,8640,8640,8640,0
20250312,162700,103939940,8640,8640,8640,8640,0
20250312,162600,103939940,8640,8640,8640,8640,0
20250312,162500,103939940,8640,8640,8640,8640,0
20250312,162400,103939940,8640,8640,8640,8640,0
20250312,162300,103939940,8640,8640,8640,8640,0
20250312,162200,103939940,8640,8640,8640,8640,0
20250312,162100,103939940,8640,8640,8640,8640,0
20250312,162000,103939940,8640,8640,8640,8640,0
20250312,161900,103939940,8640,8640,8640,8640,0
20250312,161800,103939940,8640,8640,8640,8640,161
20250312,161700,103939940,8640,8640,8640,8640,0
20250312,161600,103939940,8640,8640,8640,8640,0
20250312,161500,103939940,8640,8640,8640,8640,0
20250312,161400,103939940,8640,8640,8640,8640,0
20250312,161300,103939940,8640,8640,8640,8640,0
20250312,161200,103939940,8640,8640,8640,8640,0
20250312,161100,103939940,8640,8640,8640,8640,0
20250312,161000,103939940,8640,8640,8640,8640,0
20250312,160900,103939940,8640,8640,8640,8640,0
20250312,160800,103939940,8640,8640,8640,8640,0
20250312,160700,103939940,8640,8640,8640,8640,0
20250312,160600,103939940,8640,8640,8640,8640,0
20250312,160500,103939940,8640,8640,8640,8640,0
20250312,160400,103939940,8640,8640,8640,8640,0
20250312,160300,103939940,8640,8640,8640,8640,0
20250312,160200,103939940,8640,8640,8640,8640,0
20250312,160100,103939940,8640,8640,8640,8640,0
20250312,160000,103939940,8640,8640,8640,8640,0
20250312,155900,103939940,8640,8640,8640,8640,0
20250312,155800,103939940,8640,8640,8640,8640,0
20250312,155700,103939940,8640,8640,8640,8640,0
20250312,155600,103939940,8640,8640,8640,8640,0
20250312,155500,103939940,8640,8640,8640,8640,0
20250312,155400,103939940,8640,8640,8640,8640,0
20250312,155300,103939940,8640,8640,8640,8640,0
20250312,155200,103939940,8640,8640,8640,8640,0
20250312,155100,103939940,8640,8640,8640,8640,0
20250312,155000,103939940,8640,8640,8640,8640,0
20250312,154900,103939940,8640,8640,8640,8640,0
20250312,154800,103939940,8640,8640,8640,8640,161
20250312,154700,103939940,8640,8640,8640,8640,0
20250312,154600,103939940,8640,8640,8640,8640,0
20250312,154500,103939940,8640,8640,8640,8640,0
20250312,154400,103939940,8640,8640,8640,8640,0
20250312,154300,103939940,8640,8640,8640,8640,0
20250312,154200,103939940,8640,8640,8640,8640,0
20250312,154100,103939940,8640,8640,8640,8640,0
20250312,154000,103939940,8640,8640,8640,8640,0
20250312,153900,103939940,8640,8640,8640,8640,0
20250312,153800,103939940,8640,8640,8640,8640,0
20250312,153700,103939940,8640,8640,8640,8640,0
20250312,153600,103939940,8640,8640,8640,8640,0
20250312,153500,103939940,8640,8640,8640,8640,0
20250312,153400,103939940,8640,8640,8640,8640,0
20250312,153300,103939940,8640,8640,8640,8640,0
20250312,153200,103939940,8640,8640,8640,8640,0
20250312,153100,103939940,8640,8640,8640,8640,0
20250312,153000,103939940,8640,8640,8640,8640,161
20250312,152900,102548900,8670,8670,8670,8670,0
20250312,152800,102548900,8670,8670,8670,8670,0
20250312,152700,102548900,8670,8670,8670,8670,0
20250312,152600,102548900,8670,8670,8670,8670,0
20250312,152500,102548900,8670,8670,8670,8670,0
20250312,152400,102548900,8670,8670,8670,8670,0
20250312,152300,102548900,8670,8670,8670,8670,0
20250312,152200,102548900,8670,8670,8670,8670,0
20250312,152100,102548900,8670,8670,8670,8670,0
20250312,152000,102548900,8670,8670,8670,8670,0
20250312,151900,102548900,8670,8670,8670,8670,0
20250312,151800,102548900,8670,8670,8670,8670,0
20250312,151700,102548900,8670,8670,8670,8670,0
20250312,151600,102548900,8670,8670,8670,8670,0
20250312,151500,102548900,8670,8640,8670,8640,21
20250312,151400,102367430,8670,8670,8670,8670,0
20250312,151300,102367430,8670,8670,8670,8670,0
20250312,151200,102367430,8670,8650,8670,8650,218
20250312,151100,100481490,8680,8680,8680,8680,0
20250312,151000,100481490,8680,8680,8680,8680,0
20250312,150900,100481490,8680,8680,8680,8680,0
20250312,150800,100481490,8680,8680,8680,8680,0
20250312,150700,100481490,8680,8680,8680,8680,0
20250312,150600,100481490,8680,8680,8680,8680,1
20250312,150500,100472810,8680,8680,8680,8680,2
20250312,150400,100455450,8650,8650,8650,8650,0
20250312,150300,100455450,8650,8650,8650,8650,0
20250312,150200,100455450,8650,8650,8650,8650,0
20250312,150100,100455450,8650,8650,8650,8650,0
20250312,150000,100455450,8650,8660,8660,8650,115
20250312,145900,99460680,8680,8680,8680,8680,100
20250312,145800,98592680,8670,8670,8670,8670,7
20250312,145700,98531990,8680,8680,8680,8680,0
20250312,145600,98531990,8680,8680,8680,8680,0
20250312,145500,98531990,8680,8680,8680,8680,0
20250312,145400,98531990,8680,8680,8680,8680,0
20250312,145300,98531990,8680,8680,8680,8680,0
20250312,145200,98531990,8680,8680,8680,8680,0
20250312,145100,98531990,8680,8680,8680,8680,0
20250312,145000,98531990,8680,8680,8680,8680,0
20250312,144900,98531990,8680,8680,8680,8680,3
20250312,144800,98505950,8680,8680,8680,8680,0
20250312,144700,98505950,8680,8680,8680,8680,2
20250312,144600,98488590,8680,8680,8680,8680,0
20250312,144500,98488590,8680,8680,8680,8680,0
20250312,144400,98488590,8680,8650,8680,8650,244
20250312,144300,96377940,8660,8650,8660,8650,127
20250312,144200,95279310,8660,8660,8660,8660,5
20250312,144100,95236010,8680,8680,8680,8680,0
20250312,144000,95236010,8680,8680,8680,8680,0
20250312,143900,95236010,8680,8680,8680,8680,0
20250312,143800,95236010,8680,8680,8680,8680,0
20250312,143700,95236010,8680,8680,8680,8680,0
20250312,143600,95236010,8680,8680,8680,8680,0
20250312,143500,95236010,8680,8680,8680,8680,0
20250312,143400,95236010,8680,8680,8680,8680,0
20250312,143300,95236010,8680,8680,8680,8680,0
20250312,143200,95236010,8680,8680,8680,8680,2
20250312,143100,95218650,8680,8680,8680,8680,0
20250312,143000,95218650,8680,8680,8680,8680,0
20250312,142900,95218650,8680,8680,8680,8680,0
20250312,142800,95218650,8680,8680,8680,8680,0
20250312,142700,95218650,8680,8680,8680,8680,0
20250312,142600,95218650,8680,8680,8680,8680,0
20250312,142500,95218650,8680,8680,8680,8680,0
20250312,142400,95218650,8680,8680,8680,8680,0
20250312,142300,95218650,8680,8680,8680,8680,1
20250312,142200,95209970,8680,8680,8680,8680,1
20250312,142100,95201290,8660,8670,8670,8660,22
20250312,142000,95010670,8700,8700,8700,8700,0
20250312,141900,95010670,8700,8700,8700,8700,0
20250312,141800,95010670,8700,8700,8700,8700,0
20250312,141700,95010670,8700,8700,8700,8700,0
20250312,141600,95010670,8700,8700,8700,8700,0
20250312,141500,95010670,8700,8700,8700,8700,0
20250312,141400,95010670,8700,8700,8700,8700,0
20250312,141300,95010670,8700,8700,8700,8700,0
20250312,141200,95010670,8700,8700,8700,8700,0
20250312,141100,95010670,8700,8700,8700,8700,0
20250312,141000,95010670,8700,8700,8700,8700,2
20250312,140900,94993270,8700,8700,8700,8700,0
20250312,140800,94993270,8700,8700,8700,8700,0
20250312,140700,94993270,8700,8700,8700,8700,0
20250312,140600,94993270,8700,8700,8700,8700,0
20250312,140500,94993270,8700,8700,8700,8700,0
20250312,140400,94993270,8700,8700,8700,8700,0
20250312,140300,94993270,8700,8700,8700,8700,0
20250312,140200,94993270,8700,8700,8700,8700,0
20250312,140100,94993270,8700,8700,8700,8700,0
20250312,140000,94993270,8700,8700,8700,8700,0
20250312,135900,94993270,8700,8700,8700,8700,0
20250312,135800,94993270,8700,8700,8700,8700,0
20250312,135700,94993270,8700,8670,8700,8670,96
20250312,135600,94160620,8670,8670,8670,8670,0
20250312,135500,94160620,8670,8670,8670,8670,0
20250312,135400,94160620,8670,8670,8670,8670,0
20250312,135300,94160620,8670,8670,8670,8670,10
20250312,135200,94073920,8670,8670,8670,8670,1
20250312,135100,94065250,8700,8700,8700,8700,0
20250312,135000,94065250,8700,8700,8700,8700,0
20250312,134900,94065250,8700,8700,8700,8700,0
20250312,134800,94065250,8700,8700,8700,8700,0
20250312,134700,94065250,8700,8700,8700,8700,0
20250312,134600,94065250,8700,8700,8700,8700,0
20250312,134500,94065250,8700,8700,8700,8700,0
20250312,134400,94065250,8700,8700,8700,8700,0
20250312,134300,94065250,8700,8700,8700,8700,0
20250312,134200,94065250,8700,8700,8700,8700,0
20250312,134100,94065250,8700,8700,8700,8700,0
20250312,134000,94065250,8700,8700,8700,8700,0
20250312,133900,94065250,8700,8700,8700,8700,0
20250312,133800,94065250,8700,8700,8700,8700,0
20250312,133700,94065250,8700,8700,8700,8700,0
20250312,133600,94065250,8700,8700,8700,8700,0
20250312,133500,94065250,8700,8700,8700,8700,0
20250312,133400,94065250,8700,8700,8700,8700,0
20250312,133300,94065250,8700,8700,8700,8700,0
20250312,133200,94065250,8700,8700,8700,8700,0
20250312,133100,94065250,8700,8700,8700,8700,0
20250312,133000,94065250,8700,8700,8700,8700,0
20250312,132900,94065250,8700,8700,8700,8700,0
20250312,132800,94065250,8700,8700,8700,8700,2
20250312,132700,94047850,8700,8700,8700,8700,0
20250312,132600,94047850,8700,8700,8700,8700,0
20250312,132500,94047850,8700,8700,8700,8700,0
20250312,132400,94047850,8700,8700,8700,8700,1
20250312,132300,94039150,8670,8670,8670,8670,0
20250312,132200,94039150,8670,8670,8670,8670,302
20250312,132100,91420810,8700,8700,8700,8700,0
20250312,132000,91420810,8700,8700,8700,8700,0
20250312,131900,91420810,8700,8700,8700,8700,0
20250312,131800,91420810,8700,8700,8700,8700,0
20250312,131700,91420810,8700,8700,8700,8700,0
20250312,131600,91420810,8700,8700,8700,8700,0
20250312,131500,91420810,8700,8700,8700,8700,2
20250312,131400,91403410,8700,8700,8700,8700,0
20250312,131300,91403410,8700,8700,8700,8700,1
20250312,131200,91394710,8670,8670,8670,8670,1
20250312,131100,91386040,8750,8750,8750,8750,0
20250312,131000,91386040,8750,8750,8750,8750,0
20250312,130900,91386040,8750,8750,8750,8750,0
20250312,130800,91386040,8750,8750,8750,8750,0
20250312,130700,91386040,8750,8750,8750,8750,0
20250312,130600,91386040,8750,8750,8750,8750,0
20250312,130500,91386040,8750,8750,8750,8750,0
20250312,130400,91386040,8750,8750,8750,8750,0
20250312,130300,91386040,8750,8750,8750,8750,0
20250312,130200,91386040,8750,8750,8750,8750,0
20250312,130100,91386040,8750,8750,8750,8750,0
20250312,130000,91386040,8750,8750,8750,8750,0
20250312,125900,91386040,8750,8750,8750,8750,0
20250312,125800,91386040,8750,8750,8750,8750,0
20250312,125700,91386040,8750,8750,8750,8750,0
20250312,125600,91386040,8750,8750,8750,8750,0
20250312,125500,91386040,8750,8750,8750,8750,0
20250312,125400,91386040,8750,8750,8750,8750,0
20250312,125300,91386040,8750,8750,8750,8750,0
20250312,125200,91386040,8750,8750,8750,8750,0
20250312,125100,91386040,8750,8750,8750,8750,1
20250312,125000,91377290,8660,8660,8660,8660,0
20250312,124900,91377290,8660,8690,8690,8660,97
20250312,124800,90535360,8780,8760,8780,8760,97
20250312,124700,89684700,8760,8760,8760,8760,0
20250312,124600,89684700,8760,8760,8760,8760,0
20250312,124500,89684700,8760,8760,8760,8760,0
20250312,124400,89684700,8760,8760,8760,8760,5
20250312,124300,89640900,8760,8760,8760,8760,0
20250312,124200,89640900,8760,8760,8760,8760,0
20250312,124100,89640900,8760,8740,8760,8740,200
20250312,124000,87891360,8760,8760,8760,8760,0
20250312,123900,87891360,8760,8760,8760,8760,0
20250312,123800,87891360,8760,8760,8760,8760,0
20250312,123700,87891360,8760,8760,8760,8760,0
20250312,123600,87891360,8760,8760,8760,8760,0
20250312,123500,87891360,8760,8760,8760,8760,0
20250312,123400,87891360,8760,8760,8760,8760,0
20250312,123300,87891360,8760,8760,8760,8760,0
20250312,123200,87891360,8760,8760,8760,8760,0
20250312,123100,87891360,8760,8760,8760,8760,0
20250312,123000,87891360,8760,8760,8760,8760,0
20250312,122900,87891360,8760,8760,8760,8760,0
20250312,122800,87891360,8760,8760,8760,8760,0
20250312,122700,87891360,8760,8760,8760,8760,0
20250312,122600,87891360,8760,8730,8760,8730,4
20250312,122500,87856410,8680,8680,8680,8680,0
20250312,122400,87856410,8680,8690,8690,8680,73
20250312,122300,87222340,8730,8730,8730,8730,0
20250312,122200,87222340,8730,8730,8730,8730,0
20250312,122100,87222340,8730,8730,8730,8730,0
20250312,122000,87222340,8730,8730,8730,8730,1
20250312,121900,87213610,8720,8720,8720,8720,0
20250312,121800,87213610,8720,8720,8720,8720,0
20250312,121700,87213610,8720,8720,8720,8720,0
20250312,121600,87213610,8720,8720,8720,8720,2
20250312,121500,87196170,8730,8730,8730,8730,0
20250312,121400,87196170,8730,8730,8730,8730,0
20250312,121300,87196170,8730,8730,8730,8730,0
20250312,121200,87196170,8730,8730,8730,8730,1
20250312,121100,87187440,8690,8690,8690,8690,23
20250312,121000,86987570,8680,8680,8680,8680,0
20250312,120900,86987570,8680,8680,8680,8680,0
20250312,120800,86987570,8680,8680,8680,8680,0
20250312,120700,86987570,8680,8680,8680,8680,10
20250312,120600,86900770,8730,8730,8730,8730,0
20250312,120500,86900770,8730,8730,8730,8730,0
20250312,120400,86900770,8730,8730,8730,8730,0
20250312,120300,86900770,8730,8720,8730,8720,76
20250312,120200,86237790,8690,8690,8690,8690,0
20250312,120100,86237790,8690,8690,8690,8690,0
20250312,120000,86237790,8690,8690,8690,8690,16
20250312,115900,86098750,8660,8660,8660,8660,0
20250312,115800,86098750,8660,8660,8660,8660,0
20250312,115700,86098750,8660,8660,8660,8660,0
20250312,115600,86098750,8660,8660,8660,8660,0
20250312,115500,86098750,8660,8660,8660,8660,0
20250312,115400,86098750,8660,8660,8660,8660,0
20250312,115300,86098750,8660,8660,8660,8660,29
20250312,115200,85847610,8700,8700,8700,8700,0
20250312,115100,85847610,8700,8700,8700,8700,0
20250312,115000,85847610,8700,8700,8700,8700,0
20250312,114900,85847610,8700,8700,8700,8700,1
20250312,114800,85838910,8720,8720,8720,8720,0
20250312,114700,85838910,8720,8720,8720,8720,0
20250312,114600,85838910,8720,8720,8720,8720,0
20250312,114500,85838910,8720,8720,8720,8720,0
20250312,114400,85838910,8720,8720,8720,8720,0
20250312,114300,85838910,8720,8720,8720,8720,0
20250312,114200,85838910,8720,8720,8720,8720,0
20250312,114100,85838910,8720,8720,8720,8720,0
20250312,114000,85838910,8720,8720,8720,8720,2
20250312,113900,85821470,8650,8650,8650,8650,0
20250312,113800,85821470,8650,8650,8650,8650,0
20250312,113700,85821470,8650,8650,8650,8650,0
20250312,113600,85821470,8650,8650,8650,8650,0
20250312,113500,85821470,8650,8650,8650,8650,0
20250312,113400,85821470,8650,8650,8650,8650,1
20250312,113300,85812820,8670,8670,8670,8670,353
20250312,113200,82752310,8670,8670,8670,8670,328
20250312,113100,79908550,8710,8710,8710,8710,0
20250312,113000,79908550,8710,8710,8710,8710,0
20250312,112900,79908550,8710,8710,8710,8710,0
20250312,112800,79908550,8710,8710,8710,8710,0
20250312,112700,79908550,8710,8710,8710,8710,0
20250312,112600,79908550,8710,8710,8710,8710,7
20250312,112500,79847580,8710,8710,8710,8710,0
20250312,112400,79847580,8710,8710,8710,8710,0
20250312,112300,79847580,8710,8710,8710,8710,2
20250312,112200,79830160,8640,8650,8650,8640,194
20250312,112100,78153490,8720,8720,8720,8720,0
20250312,112000,78153490,8720,8720,8720,8720,0
20250312,111900,78153490,8720,8720,8720,8720,0
20250312,111800,78153490,8720,8720,8720,8720,0
20250312,111700,78153490,8720,8720,8720,8720,0
20250312,111600,78153490,8720,8720,8720,8720,0
20250312,111500,78153490,8720,8720,8720,8720,0
20250312,111400,78153490,8720,8720,8720,8720,0
20250312,111300,78153490,8720,8720,8720,8720,0
20250312,111200,78153490,8720,8720,8720,8720,0
20250312,111100,78153490,8720,8720,8720,8720,0
20250312,111000,78153490,8720,8720,8720,8720,1
20250312,110900,78144770,8680,8680,8680,8680,0
20250312,110800,78144770,8680,8680,8680,8680,0
20250312,110700,78144770,8680,8680,8680,8680,0
20250312,110600,78144770,8680,8680,8680,8680,0
20250312,110500,78144770,8680,8680,8680,8680,0
20250312,110400,78144770,8680,8680,8680,8680,0
20250312,110300,78144770,8680,8680,8680,8680,0
20250312,110200,78144770,8680,8680,8680,8680,25
20250312,110100,77927770,8690,8680,8690,8680,15
20250312,110000,77797540,8680,8680,8680,8680,0
20250312,105900,77797540,8680,8670,8680,8670,2
20250312,105800,77780190,8640,8660,8660,8640,1290
20250312,105700,66631150,8700,8700,8700,8700,0
20250312,105600,66631150,8700,8700,8700,8700,0
20250312,105500,66631150,8700,8700,8700,8700,0
20250312,105400,66631150,8700,8700,8700,8700,0
20250312,105300,66631150,8700,8700,8700,8700,0
20250312,105200,66631150,8700,8700,8700,8700,0
20250312,105100,66631150,8700,8700,8700,8700,0
20250312,105000,66631150,8700,8700,8700,8700,0
20250312,104900,66631150,8700,8700,8700,8700,0
20250312,104800,66631150,8700,8700,8700,8700,0
20250312,104700,66631150,8700,8700,8700,8700,0
20250312,104600,66631150,8700,8700,8700,8700,0
20250312,104500,66631150,8700,8700,8700,8700,0
20250312,104400,66631150,8700,8700,8700,8700,0
20250312,104300,66631150,8700,8700,8700,8700,0
20250312,104200,66631150,8700,8700,8700,8700,0
20250312,104100,66631150,8700,8700,8700,8700,0
20250312,104000,66631150,8700,8700,8700,8700,0
20250312,103900,66631150,8700,8700,8700,8700,0
20250312,103800,66631150,8700,8700,8700,8700,0
20250312,103700,66631150,8700,8700,8700,8700,0
20250312,103600,66631150,8700,8700,8700,8700,9
20250312,103500,66552850,8700,8700,8700,8700,1
20250312,103400,66544150,8730,8730,8730,8730,10
20250312,103300,66456850,8730,8730,8730,8730,0
20250312,103200,66456850,8730,8730,8730,8730,0
20250312,103100,66456850,8730,8730,8730,8730,1
20250312,103000,66448120,8740,8740,8740,8740,0
20250312,102900,66448120,8740,8740,8740,8740,0
20250312,102800,66448120,8740,8740,8740,8740,0
20250312,102700,66448120,8740,8740,8740,8740,3
20250312,102600,66421900,8750,8750,8750,8750,0
20250312,102500,66421900,8750,8750,8750,8750,0
20250312,102400,66421900,8750,8750,8750,8740,245
20250312,102300,64278440,8760,8760,8760,8760,0
20250312,102200,64278440,8760,8760,8760,8760,0
20250312,102100,64278440,8760,8700,8760,8650,102
20250312,102000,63394260,8700,8700,8700,8700,17
20250312,101900,63246360,8780,8780,8780,8780,0
20250312,101800,63246360,8780,8780,8780,8780,0
20250312,101700,63246360,8780,8780,8780,8780,0
20250312,101600,63246360,8780,8780,8780,8780,0
20250312,101500,63246360,8780,8780,8780,8780,0
20250312,101400,63246360,8780,8780,8780,8780,0
20250312,101300,63246360,8780,8780,8780,8780,1
20250312,101200,63237580,8710,8710,8710,8710,80
20250312,101100,62540780,8710,8720,8720,8710,200
20250312,101000,60798690,8790,8790,8790,8790,0
20250312,100900,60798690,8790,8790,8790,8790,0
20250312,100800,60798690,8790,8790,8790,8790,3
20250312,100700,60772320,8790,8790,8790,8790,0
20250312,100600,60772320,8790,8790,8790,8790,0
20250312,100500,60772320,8790,8790,8790,8790,0
20250312,100400,60772320,8790,8790,8790,8790,1
20250312,100300,60763530,8710,8710,8710,8710,177
20250312,100200,59221860,8740,8760,8760,8700,1434
20250312,100100,46682740,8800,8800,8800,8800,0
20250312,100000,46682740,8800,8800,8800,8800,0
20250312,095900,46682740,8800,8800,8800,8800,1
20250312,095800,46673940,8810,8810,8810,8810,0
20250312,095700,46673940,8810,8810,8810,8810,0
20250312,095600,46673940,8810,8760,8810,8760,446
20250312,095500,42765500,8810,8770,8810,8760,521
20250312,095400,38184440,8810,8810,8810,8810,0
20250312,095300,38184440,8810,8810,8810,8810,1
20250312,095200,38175630,8800,8800,8800,8800,5
20250312,095100,38131630,8800,8800,8800,8800,0
20250312,095000,38131630,8800,8800,8800,8800,0
20250312,094900,38131630,8800,8800,8800,8800,0
20250312,094800,38131630,8800,8800,8800,8800,0
20250312,094700,38131630,8800,8800,8800,8800,0
20250312,094600,38131630,8800,8800,8800,8800,0
20250312,094500,38131630,8800,8800,8800,8800,1
20250312,094400,38122830,8810,8810,8810,8810,0
20250312,094300,38122830,8810,8810,8810,8810,0
20250312,094200,38122830,8810,8810,8810,8810,0
20250312,094100,38122830,8810,8810,8810,8810,0
20250312,094000,38122830,8810,8810,8810,8810,0
20250312,093900,38122830,8810,8770,8810,8770,401
20250312,093800,34606020,8770,8770,8770,8770,0
20250312,093700,34606020,8770,8770,8770,8770,1
20250312,093600,34597250,8810,8810,8810,8810,0
20250312,093500,34597250,8810,8810,8810,8810,101
20250312,093400,33707440,8770,8770,8770,8770,25
20250312,093300,33488190,8770,8770,8770,8770,0
20250312,093200,33488190,8770,8770,8770,8770,200
20250312,093100,31734190,8760,8760,8760,8760,0
20250312,093000,31734190,8760,8760,8760,8760,0
20250312,092900,31734190,8760,8760,8760,8760,0
20250312,092800,31734190,8760,8770,8770,8760,222
20250312,092700,29787360,8810,8810,8810,8810,0
20250312,092600,29787360,8810,8770,8810,8770,2
20250312,092500,29769780,8820,8820,8820,8820,1
20250312,092400,29760960,8820,8820,8820,8820,0
20250312,092300,29760960,8820,8820,8820,8820,0
20250312,092200,29760960,8820,8820,8820,8820,1
20250312,092100,29752140,8770,8770,8770,8770,0
20250312,092000,29752140,8770,8840,8840,8770,10
20250312,091900,29663880,8850,8850,8850,8850,0
20250312,091800,29663880,8850,8850,8850,8850,0
20250312,091700,29663880,8850,8850,8850,8850,0
20250312,091600,29663880,8850,8850,8850,8850,0
20250312,091500,29663880,8850,8850,8850,8850,0
20250312,091400,29663880,8850,8830,8850,8830,500
20250312,091300,25240420,8850,8760,8850,8760,913
20250312,091200,17227940,8760,8700,8760,8700,500
20250312,091100,12871940,8750,8740,8750,8740,300
20250312,091000,10246970,8740,8740,8740,8740,0
20250312,090900,10246970,8740,8740,8740,8740,127
20250312,090800,9136990,8740,8740,8740,8740,0
20250312,090700,9136990,8740,8740,8740,8740,903
20250312,090600,1244770,8780,8780,8780,8780,0
20250312,090500,1244770,8780,8780,8780,8780,0
20250312,090400,1244770,8780,8780,8780,8780,0
20250312,090300,1244770,8780,8660,8780,8650,11
20250312,090200,1149450,8650,8650,8650,8650,1
20250312,090100,1140800,8750,8650,8750,8650,77
20250312,090000,474650,8630,8630,8630,8630,55