KissMeData/039440/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192600,2852174990,20250,20250,20250,20250,3431
20250305,192500,2852174990,20250,20250,20250,20250,0
20250305,192400,2852174990,20250,20250,20250,20250,0
20250305,192300,2852174990,20250,20250,20250,20250,0
20250305,192200,2852174990,20250,20250,20250,20250,0
20250305,192100,2852174990,20250,20250,20250,20250,0
20250305,192000,2852174990,20250,20250,20250,20250,0
20250305,191900,2852174990,20250,20250,20250,20250,0
20250305,191800,2852174990,20250,20250,20250,20250,0
20250305,191700,2852174990,20250,20250,20250,20250,0
20250305,191600,2852174990,20250,20250,20250,20250,0
20250305,191500,2852174990,20250,20250,20250,20250,0
20250305,191400,2852174990,20250,20250,20250,20250,0
20250305,191300,2852174990,20250,20250,20250,20250,0
20250305,191200,2852174990,20250,20250,20250,20250,0
20250305,191100,2852174990,20250,20250,20250,20250,0
20250305,191000,2852174990,20250,20250,20250,20250,0
20250305,190900,2852174990,20250,20250,20250,20250,0
20250305,190800,2852174990,20250,20250,20250,20250,0
20250305,190700,2852174990,20250,20250,20250,20250,0
20250305,190600,2852174990,20250,20250,20250,20250,0
20250305,190500,2852174990,20250,20250,20250,20250,0
20250305,190400,2852174990,20250,20250,20250,20250,0
20250305,190300,2852174990,20250,20250,20250,20250,0
20250305,190200,2852174990,20250,20250,20250,20250,0
20250305,190100,2852174990,20250,20250,20250,20250,0
20250305,190000,2852174990,20250,20250,20250,20250,0
20250305,185900,2852174990,20250,20250,20250,20250,0
20250305,185800,2852174990,20250,20250,20250,20250,0
20250305,185700,2852174990,20250,20250,20250,20250,0
20250305,185600,2852174990,20250,20250,20250,20250,3431
20250305,185500,2852174990,20250,20250,20250,20250,0
20250305,185400,2852174990,20250,20250,20250,20250,0
20250305,185300,2852174990,20250,20250,20250,20250,0
20250305,185200,2852174990,20250,20250,20250,20250,0
20250305,185100,2852174990,20250,20250,20250,20250,0
20250305,185000,2852174990,20250,20250,20250,20250,0
20250305,184900,2852174990,20250,20250,20250,20250,0
20250305,184800,2852174990,20250,20250,20250,20250,0
20250305,184700,2852174990,20250,20250,20250,20250,0
20250305,184600,2852174990,20250,20250,20250,20250,0
20250305,184500,2852174990,20250,20250,20250,20250,0
20250305,184400,2852174990,20250,20250,20250,20250,0
20250305,184300,2852174990,20250,20250,20250,20250,0
20250305,184200,2852174990,20250,20250,20250,20250,0
20250305,184100,2852174990,20250,20250,20250,20250,0
20250305,184000,2852174990,20250,20250,20250,20250,0
20250305,183900,2852174990,20250,20250,20250,20250,0
20250305,183800,2852174990,20250,20250,20250,20250,0
20250305,183700,2852174990,20250,20250,20250,20250,0
20250305,183600,2852174990,20250,20250,20250,20250,0
20250305,183500,2852174990,20250,20250,20250,20250,0
20250305,183400,2852174990,20250,20250,20250,20250,0
20250305,183300,2852174990,20250,20250,20250,20250,0
20250305,183200,2852174990,20250,20250,20250,20250,0
20250305,183100,2852174990,20250,20250,20250,20250,0
20250305,183000,2852174990,20250,20250,20250,20250,0
20250305,182900,2852174990,20250,20250,20250,20250,0
20250305,182800,2852174990,20250,20250,20250,20250,0
20250305,182700,2852174990,20250,20250,20250,20250,0
20250305,182600,2852174990,20250,20250,20250,20250,3431
20250305,182500,2852174990,20250,20250,20250,20250,0
20250305,182400,2852174990,20250,20250,20250,20250,0
20250305,182300,2852174990,20250,20250,20250,20250,0
20250305,182200,2852174990,20250,20250,20250,20250,0
20250305,182100,2852174990,20250,20250,20250,20250,0
20250305,182000,2852174990,20250,20250,20250,20250,0
20250305,181900,2852174990,20250,20250,20250,20250,0
20250305,181800,2852174990,20250,20250,20250,20250,0
20250305,181700,2852174990,20250,20250,20250,20250,0
20250305,181600,2852174990,20250,20250,20250,20250,0
20250305,181500,2852174990,20250,20250,20250,20250,0
20250305,181400,2852174990,20250,20250,20250,20250,0
20250305,181300,2852174990,20250,20250,20250,20250,0
20250305,181200,2852174990,20250,20250,20250,20250,0
20250305,181100,2852174990,20250,20250,20250,20250,0
20250305,181000,2852174990,20250,20250,20250,20250,0
20250305,180900,2852174990,20250,20250,20250,20250,0
20250305,180800,2852174990,20250,20250,20250,20250,0
20250305,180700,2852174990,20250,20250,20250,20250,0
20250305,180600,2852174990,20250,20250,20250,20250,0
20250305,180500,2852174990,20250,20250,20250,20250,0
20250305,180400,2852174990,20250,20250,20250,20250,0
20250305,180300,2852174990,20250,20250,20250,20250,0
20250305,180200,2852174990,20250,20250,20250,20250,0
20250305,180100,2852174990,20250,20250,20250,20250,0
20250305,180000,2852174990,20250,20250,20250,20250,0
20250305,175900,2852174990,20250,20250,20250,20250,0
20250305,175800,2852174990,20250,20250,20250,20250,0
20250305,175700,2852174990,20250,20250,20250,20250,0
20250305,175600,2852174990,20250,20250,20250,20250,3431
20250305,175500,2852174990,20250,20250,20250,20250,0
20250305,175400,2852174990,20250,20250,20250,20250,0
20250305,175300,2852174990,20250,20250,20250,20250,0
20250305,175200,2852174990,20250,20250,20250,20250,0
20250305,175100,2852174990,20250,20250,20250,20250,0
20250305,175000,2852174990,20250,20250,20250,20250,0
20250305,174900,2852174990,20250,20250,20250,20250,0
20250305,174800,2852174990,20250,20250,20250,20250,0
20250305,174700,2852174990,20250,20250,20250,20250,0
20250305,174600,2852174990,20250,20250,20250,20250,0
20250305,174500,2852174990,20250,20250,20250,20250,0
20250305,174400,2852174990,20250,20250,20250,20250,0
20250305,174300,2852174990,20250,20250,20250,20250,0
20250305,174200,2852174990,20250,20250,20250,20250,0
20250305,174100,2852174990,20250,20250,20250,20250,0
20250305,174000,2852174990,20250,20250,20250,20250,0
20250305,173900,2852174990,20250,20250,20250,20250,0
20250305,173800,2852174990,20250,20250,20250,20250,0
20250305,173700,2852174990,20250,20250,20250,20250,0
20250305,173600,2852174990,20250,20250,20250,20250,0
20250305,173500,2852174990,20250,20250,20250,20250,0
20250305,173400,2852174990,20250,20250,20250,20250,0
20250305,173300,2852174990,20250,20250,20250,20250,0
20250305,173200,2852174990,20250,20250,20250,20250,0
20250305,173100,2852174990,20250,20250,20250,20250,0
20250305,173000,2852174990,20250,20250,20250,20250,0
20250305,172900,2852174990,20250,20250,20250,20250,0
20250305,172800,2852174990,20250,20250,20250,20250,0
20250305,172700,2852174990,20250,20250,20250,20250,0
20250305,172600,2852174990,20250,20250,20250,20250,3431
20250305,172500,2852174990,20250,20250,20250,20250,0
20250305,172400,2852174990,20250,20250,20250,20250,0
20250305,172300,2852174990,20250,20250,20250,20250,0
20250305,172200,2852174990,20250,20250,20250,20250,0
20250305,172100,2852174990,20250,20250,20250,20250,0
20250305,172000,2852174990,20250,20250,20250,20250,0
20250305,171900,2852174990,20250,20250,20250,20250,0
20250305,171800,2852174990,20250,20250,20250,20250,0
20250305,171700,2852174990,20250,20250,20250,20250,0
20250305,171600,2852174990,20250,20250,20250,20250,0
20250305,171500,2852174990,20250,20250,20250,20250,0
20250305,171400,2852174990,20250,20250,20250,20250,0
20250305,171300,2852174990,20250,20250,20250,20250,0
20250305,171200,2852174990,20250,20250,20250,20250,0
20250305,171100,2852174990,20250,20250,20250,20250,0
20250305,171000,2852174990,20250,20250,20250,20250,0
20250305,170900,2852174990,20250,20250,20250,20250,0
20250305,170800,2852174990,20250,20250,20250,20250,0
20250305,170700,2852174990,20250,20250,20250,20250,0
20250305,170600,2852174990,20250,20250,20250,20250,0
20250305,170500,2852174990,20250,20250,20250,20250,0
20250305,170400,2852174990,20250,20250,20250,20250,0
20250305,170300,2852174990,20250,20250,20250,20250,0
20250305,170200,2852174990,20250,20250,20250,20250,0
20250305,170100,2852174990,20250,20250,20250,20250,0
20250305,170000,2852174990,20250,20250,20250,20250,0
20250305,165900,2852174990,20250,20250,20250,20250,0
20250305,165800,2852174990,20250,20250,20250,20250,0
20250305,165700,2852174990,20250,20250,20250,20250,0
20250305,165600,2852174990,20250,20250,20250,20250,3431
20250305,165500,2852174990,20250,20250,20250,20250,0
20250305,165400,2852174990,20250,20250,20250,20250,0
20250305,165300,2852174990,20250,20250,20250,20250,0
20250305,165200,2852174990,20250,20250,20250,20250,0
20250305,165100,2852174990,20250,20250,20250,20250,0
20250305,165000,2852174990,20250,20250,20250,20250,0
20250305,164900,2852174990,20250,20250,20250,20250,0
20250305,164800,2852174990,20250,20250,20250,20250,0
20250305,164700,2852174990,20250,20250,20250,20250,0
20250305,164600,2852174990,20250,20250,20250,20250,0
20250305,164500,2852174990,20250,20250,20250,20250,0
20250305,164400,2852174990,20250,20250,20250,20250,0
20250305,164300,2852174990,20250,20250,20250,20250,0
20250305,164200,2852174990,20250,20250,20250,20250,0
20250305,164100,2852174990,20250,20250,20250,20250,0
20250305,164000,2852174990,20250,20250,20250,20250,0
20250305,163900,2852174990,20250,20250,20250,20250,0
20250305,163800,2852174990,20250,20250,20250,20250,0
20250305,163700,2852174990,20250,20250,20250,20250,0
20250305,163600,2852174990,20250,20250,20250,20250,0
20250305,163500,2852174990,20250,20250,20250,20250,0
20250305,163400,2852174990,20250,20250,20250,20250,0
20250305,163300,2852174990,20250,20250,20250,20250,0
20250305,163200,2852174990,20250,20250,20250,20250,0
20250305,163100,2852174990,20250,20250,20250,20250,0
20250305,163000,2852174990,20250,20250,20250,20250,0
20250305,162900,2852174990,20250,20250,20250,20250,0
20250305,162800,2852174990,20250,20250,20250,20250,0
20250305,162700,2852174990,20250,20250,20250,20250,0
20250305,162600,2852174990,20250,20250,20250,20250,3431
20250305,162500,2852174990,20250,20250,20250,20250,0
20250305,162400,2852174990,20250,20250,20250,20250,0
20250305,162300,2852174990,20250,20250,20250,20250,0
20250305,162200,2852174990,20250,20250,20250,20250,0
20250305,162100,2852174990,20250,20250,20250,20250,0
20250305,162000,2852174990,20250,20250,20250,20250,0
20250305,161900,2852174990,20250,20250,20250,20250,0
20250305,161800,2852174990,20250,20250,20250,20250,0
20250305,161700,2852174990,20250,20250,20250,20250,0
20250305,161600,2852174990,20250,20250,20250,20250,0
20250305,161500,2852174990,20250,20250,20250,20250,0
20250305,161400,2852174990,20250,20250,20250,20250,0
20250305,161300,2852174990,20250,20250,20250,20250,0
20250305,161200,2852174990,20250,20250,20250,20250,0
20250305,161100,2852174990,20250,20250,20250,20250,0
20250305,161000,2852174990,20250,20250,20250,20250,0
20250305,160900,2852174990,20250,20250,20250,20250,0
20250305,160800,2852174990,20250,20250,20250,20250,0
20250305,160700,2852174990,20250,20250,20250,20250,0
20250305,160600,2852174990,20250,20250,20250,20250,0
20250305,160500,2852174990,20250,20250,20250,20250,0
20250305,160400,2852174990,20250,20250,20250,20250,0
20250305,160300,2852174990,20250,20250,20250,20250,0
20250305,160200,2852174990,20250,20250,20250,20250,0
20250305,160100,2852174990,20250,20250,20250,20250,0
20250305,160000,2852174990,20250,20250,20250,20250,0
20250305,155900,2852174990,20250,20250,20250,20250,0
20250305,155800,2852174990,20250,20250,20250,20250,0
20250305,155700,2852174990,20250,20250,20250,20250,0
20250305,155600,2852174990,20250,20250,20250,20250,3431
20250305,155500,2852174990,20250,20250,20250,20250,0
20250305,155400,2852174990,20250,20250,20250,20250,0
20250305,155300,2852174990,20250,20250,20250,20250,0
20250305,155200,2852174990,20250,20250,20250,20250,0
20250305,155100,2852174990,20250,20250,20250,20250,0
20250305,155000,2852174990,20250,20250,20250,20250,0
20250305,154900,2852174990,20250,20250,20250,20250,0
20250305,154800,2852174990,20250,20250,20250,20250,0
20250305,154700,2852174990,20250,20250,20250,20250,0
20250305,154600,2852174990,20250,20250,20250,20250,0
20250305,154500,2852174990,20250,20250,20250,20250,0
20250305,154400,2852174990,20250,20250,20250,20250,0
20250305,154300,2852174990,20250,20250,20250,20250,0
20250305,154200,2852174990,20250,20250,20250,20250,0
20250305,154100,2852174990,20250,20250,20250,20250,0
20250305,154000,2852174990,20250,20250,20250,20250,0
20250305,153900,2852174990,20250,20250,20250,20250,0
20250305,153800,2852174990,20250,20250,20250,20250,0
20250305,153700,2852174990,20250,20250,20250,20250,0
20250305,153600,2852174990,20250,20250,20250,20250,0
20250305,153500,2852174990,20250,20250,20250,20250,0
20250305,153400,2852174990,20250,20250,20250,20250,0
20250305,153300,2852174990,20250,20250,20250,20250,0
20250305,153200,2852174990,20250,20250,20250,20250,0
20250305,153100,2852174990,20250,20250,20250,20250,0
20250305,153000,2852174990,20250,20250,20250,20250,3431
20250305,152900,2782697240,20200,20200,20200,20200,0
20250305,152800,2782697240,20200,20200,20200,20200,0
20250305,152700,2782697240,20200,20200,20200,20200,0
20250305,152600,2782697240,20200,20200,20200,20200,0
20250305,152500,2782697240,20200,20200,20200,20200,0
20250305,152400,2782697240,20200,20200,20200,20200,0
20250305,152300,2782697240,20200,20200,20200,20200,0
20250305,152200,2782697240,20200,20200,20200,20200,0
20250305,152100,2782697240,20200,20200,20200,20200,0
20250305,152000,2782697240,20200,20200,20200,20200,0
20250305,151900,2782697240,20200,20200,20200,20150,1043
20250305,151800,2761664665,20200,20175,20200,20175,27
20250305,151700,2761119290,20175,20175,20200,20175,29
20250305,151600,2760533590,20200,20250,20250,20150,217
20250305,151500,2756155340,20200,20200,20250,20150,211
20250305,151400,2751891940,20150,20200,20250,20150,199
20250305,151300,2747876490,20150,20200,20200,20150,260
20250305,151200,2742624540,20200,20200,20200,20150,89
20250305,151100,2740827790,20150,20150,20200,20150,151
20250305,151000,2737780240,20200,20150,20200,20100,157
20250305,150900,2734613740,20150,20200,20250,20150,276
20250305,150800,2729048740,20200,20200,20200,20150,620
20250305,150700,2716524840,20150,20150,20200,20150,210
20250305,150600,2712290040,20150,20150,20200,20150,80
20250305,150500,2710676840,20150,20150,20200,20150,159
20250305,150400,2707469440,20100,20200,20200,20100,762
20250305,150300,2692111290,20150,20150,20200,20150,291
20250305,150200,2686243340,20150,20150,20200,20150,24
20250305,150100,2685758690,20150,20200,20200,20150,123
20250305,150000,2683275090,20200,20175,20200,20150,59
20250305,145900,2682084790,20200,20250,20250,20175,312
20250305,145800,2675783340,20250,20200,20250,20200,292
20250305,145700,2669882790,20250,20250,20250,20200,41
20250305,145600,2669053190,20200,20250,20300,20200,836
20250305,145500,2652123190,20300,20350,20350,20200,2253
20250305,145400,2606386040,20300,20250,20300,20200,1317
20250305,145300,2579669490,20250,20250,20250,20200,390
20250305,145200,2571772690,20250,20200,20250,20200,187
20250305,145100,2567987590,20200,20200,20250,20200,35
20250305,145000,2567279490,20250,20200,20300,20200,915
20250305,144900,2548750990,20200,20200,20250,20150,454
20250305,144800,2539581090,20200,20200,20250,20200,138
20250305,144700,2536790940,20250,20200,20250,20200,29
20250305,144600,2536203790,20200,20250,20250,20150,72
20250305,144500,2534747290,20250,20150,20250,20150,241
20250305,144400,2529887190,20150,20200,20300,20150,1233
20250305,144300,2504915990,20250,20250,20250,20150,182
20250305,144200,2501231240,20250,20200,20250,20150,115
20250305,144100,2498907140,20150,20150,20250,20100,1010
20250305,144000,2478504890,20150,20200,20200,20100,152
20250305,143900,2475436490,20100,20150,20200,20100,905
20250305,143800,2457207840,20150,20150,20200,20150,58
20250305,143700,2456037990,20200,20150,20200,20150,125
20250305,143600,2453517190,20150,20150,20150,20150,261
20250305,143500,2448258040,20150,20150,20150,20150,328
20250305,143400,2441648840,20150,20150,20150,20150,15
20250305,143300,2441346590,20150,20150,20150,20150,5
20250305,143200,2441245840,20150,20150,20200,20150,367
20250305,143100,2433850690,20150,20150,20200,20150,76
20250305,143000,2432319190,20150,20150,20200,20150,76
20250305,142900,2430785290,20150,20150,20150,20150,682
20250305,142800,2417042990,20150,20150,20150,20150,12
20250305,142700,2416801190,20150,20150,20150,20150,9
20250305,142600,2416619840,20150,20150,20150,20150,7
20250305,142500,2416478790,20150,20150,20150,20150,110
20250305,142400,2414262290,20150,20150,20150,20150,12
20250305,142300,2414020490,20150,20150,20150,20150,17
20250305,142200,2413677940,20150,20150,20200,20150,15
20250305,142100,2413375240,20150,20150,20200,20150,86
20250305,142000,2411638340,20150,20150,20150,20150,8
20250305,141900,2411477140,20150,20150,20200,20150,81
20250305,141800,2409844940,20150,20150,20150,20150,25
20250305,141700,2409341190,20200,20150,20200,20150,15
20250305,141600,2409038490,20150,20150,20150,20150,6
20250305,141500,2408917590,20150,20200,20200,20150,10
20250305,141400,2408715940,20150,20150,20200,20150,1100
20250305,141300,2386500940,20150,20200,20200,20150,89
20250305,141200,2384706690,20200,20050,20200,20050,3335
20250305,141100,2317502740,20100,20050,20100,20050,670
20250305,141000,2304036040,20100,20050,20100,20050,127
20250305,140900,2301483690,20050,20050,20050,20050,30
20250305,140800,2300882190,20050,20000,20050,20000,329
20250305,140700,2294286540,20000,20000,20050,20000,16
20250305,140600,2293966490,20000,19990,20000,19990,362
20250305,140500,2286726550,19990,20000,20050,19990,5
20250305,140400,2286626530,19980,20000,20000,19980,9
20250305,140300,2286446570,20000,20000,20000,19980,6
20250305,140200,2286326590,20000,20000,20000,19980,207
20250305,140100,2282188910,20000,19980,20000,19980,113
20250305,140000,2279928970,19990,20050,20050,19980,3370
20250305,135900,2212371860,20050,20050,20050,20050,7
20250305,135800,2212231510,20050,20075,20075,20050,13
20250305,135700,2211970810,20050,20050,20050,20050,8
20250305,135600,2211810410,20050,20050,20050,20050,13
20250305,135500,2211549760,20050,20050,20100,20050,138
20250305,135400,2208776360,20050,20050,20050,20050,9
20250305,135300,2208595910,20050,20050,20050,20050,15
20250305,135200,2208295160,20050,20050,20050,20050,14
20250305,135100,2208014460,20050,20000,20050,20000,132
20250305,135000,2205368460,20000,20000,20000,20000,6
20250305,134900,2205248460,20000,20000,20050,20000,159
20250305,134800,2202061060,20050,20000,20050,20000,67
20250305,134700,2200720060,20000,20000,20000,20000,10
20250305,134600,2200520060,20000,20000,20100,20000,14
20250305,134500,2200239710,20000,20000,20000,20000,40
20250305,134400,2199439710,20000,20050,20050,20000,159
20250305,134300,2196252360,20000,20000,20000,20000,17
20250305,134200,2195912360,20000,20000,20050,19990,185
20250305,134100,2192204960,19990,20000,20000,19990,63
20250305,134000,2190944970,19990,20050,20050,19990,108
20250305,133900,2188785910,19990,20000,20000,19990,106
20250305,133800,2186665920,19970,19960,20050,19960,733
20250305,133700,2172002020,19960,19940,19960,19940,7
20250305,133600,2171862390,19940,19950,19950,19940,94
20250305,133500,2169987100,19940,19940,19940,19940,10
20250305,133400,2169787700,19940,19940,19950,19940,4
20250305,133300,2169707930,19940,19940,19940,19940,4
20250305,133200,2169628170,19940,19930,19940,19930,7
20250305,133100,2169488600,19940,19990,19990,19940,9
20250305,133000,2169309030,19980,19930,19980,19930,8
20250305,132900,2169149460,19930,19930,19930,19930,10
20250305,132800,2168950160,19930,19980,19980,19930,6
20250305,132700,2168830530,19980,19950,19980,19950,211
20250305,132600,2164617550,19900,19900,19900,19900,8
20250305,132500,2164458350,19900,19900,19900,19900,6
20250305,132400,2164338950,19900,19960,19970,19900,66
20250305,132300,2163021350,19980,19900,19980,19900,10
20250305,132200,2162822270,19890,19890,19890,19890,0
20250305,132100,2162822270,19890,19950,19950,19890,12
20250305,132000,2162583230,19900,20000,20000,19900,791
20250305,131900,2146764330,20000,20050,20050,20000,85
20250305,131800,2145063280,20050,20050,20050,20050,10
20250305,131700,2144862780,20000,20050,20050,20000,74
20250305,131600,2143379230,20000,20050,20050,20000,13
20250305,131500,2143119180,20000,19970,20000,19970,1254
20250305,131400,2118044210,19890,19960,19980,19890,314
20250305,131300,2111776960,19880,19880,19880,19880,0
20250305,131200,2111776960,19880,19880,19880,19880,3
20250305,131100,2111717320,20000,19950,20000,19940,845
20250305,131000,2094833950,19880,19950,19970,19870,105
20250305,130900,2092741270,19950,19930,19950,19850,275
20250305,130800,2087258580,19940,19940,19940,19940,2
20250305,130700,2087218700,19960,19900,19960,19780,261
20250305,130600,2082017810,19900,19880,19900,19880,16
20250305,130500,2081699460,19890,19880,19900,19760,158
20250305,130400,2078556970,19880,19840,19890,19840,327
20250305,130300,2072054160,19840,19810,19840,19710,213
20250305,130200,2067832160,19690,19690,19690,19690,3
20250305,130100,2067773090,19850,19780,19850,19780,470
20250305,130000,2058453640,19770,19670,19790,19660,1107
20250305,125900,2036583380,19670,19660,19670,19660,254
20250305,125800,2031588160,19780,19780,19780,19660,710
20250305,125700,2017595870,19660,19750,19760,19660,929
20250305,125600,1999270390,19750,19740,19750,19640,319
20250305,125500,1992999420,19660,19640,19740,19640,619
20250305,125400,1980812490,19640,19650,19720,19640,389
20250305,125300,1973168070,19650,19670,19670,19650,801
20250305,125200,1957423600,19650,19650,19650,19640,362
20250305,125100,1950311330,19650,19650,19740,19650,370
20250305,125000,1943040380,19650,19650,19650,19640,326
20250305,124900,1936635170,19650,19660,19740,19640,871
20250305,124800,1919519790,19660,19650,19740,19640,743
20250305,124700,1904884990,19740,19710,19740,19640,374
20250305,124600,1897523320,19710,19640,19710,19640,437
20250305,124500,1888932870,19630,19650,19710,19630,451
20250305,124400,1880072720,19650,19670,19700,19630,296
20250305,124300,1874256230,19630,19630,19630,19630,362
20250305,124200,1867150170,19630,19630,19720,19630,491
20250305,124100,1857510470,19630,19630,19680,19630,721
20250305,124000,1843337130,19620,19640,19680,19620,646
20250305,123900,1830641850,19630,19620,19640,19620,368
20250305,123800,1823420290,19690,19620,19690,19620,498
20250305,123700,1813645890,19620,19630,19690,19620,368
20250305,123600,1806422630,19630,19640,19720,19630,305
20250305,123500,1800432980,19650,19640,19650,19640,299
20250305,123400,1794559940,19620,19620,19630,19620,367
20250305,123300,1787357190,19740,19620,19740,19600,551
20250305,123200,1776542110,19610,19610,19620,19610,299
20250305,123100,1770677690,19610,19630,19680,19610,1347
20250305,123000,1744249180,19630,19640,19640,19630,367
20250305,122900,1737044140,19690,19660,19690,19630,706
20250305,122800,1723177150,19660,19730,19730,19660,1334
20250305,122700,1696887090,19740,19740,19740,19730,280
20250305,122600,1691360600,19740,19750,19750,19740,278
20250305,122500,1685872400,19750,19750,19750,19740,370
20250305,122400,1678565460,19750,19760,19760,19750,461
20250305,122300,1669459440,19800,19770,19800,19760,302
20250305,122200,1663491010,19770,19780,19780,19770,334
20250305,122100,1656885700,19780,19770,19790,19770,474
20250305,122000,1647511650,19790,19810,19810,19770,763
20250305,121900,1632401660,19810,19860,19860,19810,1874
20250305,121800,1595245910,19870,19900,19910,19870,931
20250305,121700,1576729020,19890,19890,19890,19890,160
20250305,121600,1573546620,19890,19900,19900,19890,370
20250305,121500,1566184980,19910,19930,19930,19910,468
20250305,121400,1556860470,19930,19930,19930,19930,57
20250305,121300,1555724460,19930,19930,19930,19930,1175
20250305,121200,1532306710,19930,19980,19980,19930,132
20250305,121100,1529675290,19930,19930,19930,19930,121
20250305,121000,1527263760,19980,19930,19980,19930,108
20250305,120900,1525111230,19930,19950,19950,19930,1317
20250305,120800,1498859950,19950,19950,19950,19950,0
20250305,120700,1498859950,19950,19950,19950,19950,74
20250305,120600,1497383650,19950,19950,19950,19950,5
20250305,120500,1497283900,20000,19950,20000,19950,56
20250305,120400,1496166650,19940,19940,19940,19940,17
20250305,120300,1495827670,19940,19940,19940,19940,0
20250305,120200,1495827670,19940,19940,19940,19940,103
20250305,120100,1493773850,20000,19980,20000,19980,87
20250305,120000,1492034570,19960,20000,20000,19940,1161
20250305,115900,1468849660,20000,20000,20000,20000,13
20250305,115800,1468589660,20100,20100,20100,20100,100
20250305,115700,1466579660,19990,20050,20100,19990,874
20250305,115600,1449012640,19990,20050,20050,19990,612
20250305,115500,1436756260,19990,20000,20000,19990,87
20250305,115400,1435016290,20050,20050,20050,20050,800
20250305,115300,1418976290,20050,20050,20050,20050,16
20250305,115200,1418655490,20050,20050,20050,20050,45
20250305,115100,1417753240,20100,20050,20100,20050,213
20250305,115000,1413482440,20050,20050,20050,20050,15
20250305,114900,1413181690,20100,20050,20100,20050,104
20250305,114800,1411091740,20050,20050,20050,20050,11
20250305,114700,1410871190,20000,20000,20000,20000,149
20250305,114600,1407891190,20000,20050,20050,20000,106
20250305,114500,1405766040,20050,20000,20100,20000,326
20250305,114400,1399214140,20100,20050,20100,20050,1219
20250305,114300,1374731290,20000,20000,20000,20000,12
20250305,114200,1374491290,20000,20000,20000,20000,547
20250305,114100,1363551290,20000,19990,20000,19990,15
20250305,114000,1363251430,19990,19990,19990,19990,185
20250305,113900,1359553280,19990,20000,20000,19990,60
20250305,113800,1358353310,20000,20000,20050,20000,105
20250305,113700,1356253260,20000,20000,20000,19990,180
20250305,113600,1352653760,20000,19990,20000,19990,191
20250305,113500,1348834480,20000,20000,20000,19990,831
20250305,113400,1332214490,20000,20000,20050,20000,42
20250305,113300,1331372990,20050,20050,20050,20050,103
20250305,113200,1329307840,20000,20000,20100,20000,176
20250305,113100,1325782740,20000,20000,20000,20000,25
20250305,113000,1325282740,20000,20100,20100,20000,193
20250305,112900,1321413440,20100,20050,20100,20000,461
20250305,112800,1312170290,20050,20000,20050,20000,416
20250305,112700,1303847490,20000,20050,20050,20000,69
20250305,112600,1302464290,20100,20100,20100,20050,673
20250305,112500,1288939090,20050,20050,20100,20050,593
20250305,112400,1277030640,20050,20000,20100,19990,295
20250305,112300,1271122620,20000,20050,20050,20000,11
20250305,112200,1270902520,20050,20050,20050,19950,634
20250305,112100,1258191170,20000,19950,20000,19950,600
20250305,112000,1246197660,19950,19960,19960,19950,119
20250305,111900,1243823430,19960,19950,19960,19950,227
20250305,111800,1239294770,19950,19940,19950,19930,730
20250305,111700,1224741480,19960,19940,19960,19940,103
20250305,111600,1222685750,19940,19965,19965,19940,246
20250305,111500,1217778185,19980,19950,19990,19940,868
20250305,111400,1200461485,19950,19960,19965,19950,842
20250305,111300,1183661515,20000,20000,20050,19960,180
20250305,111200,1180059675,20050,19950,20050,19950,2002
20250305,111100,1139974565,19940,19930,19950,19930,482
20250305,111000,1130362815,19930,19900,19930,19900,203
20250305,110900,1126321735,19900,19890,19900,19890,19
20250305,110800,1125943725,19840,19900,19910,19840,584
20250305,110700,1114328995,19900,19900,19900,19900,2
20250305,110600,1114289195,19900,19890,19900,19890,769
20250305,110500,1098986505,19890,19850,19890,19840,348
20250305,110400,1092078755,19840,19810,19840,19810,90
20250305,110300,1090294295,19820,19820,19820,19810,45
20250305,110200,1089402725,19820,19810,19820,19810,28
20250305,110100,1088848035,19810,19830,19830,19770,1234
20250305,110000,1064415565,19830,19810,19830,19800,536
20250305,105900,1053802285,19800,19800,19800,19800,107
20250305,105800,1051683685,19810,19800,19810,19800,55
20250305,105700,1050594185,19800,19810,19810,19800,142
20250305,105600,1047782465,19870,19870,19870,19870,1
20250305,105500,1047762595,19800,19880,19880,19800,1759
20250305,105400,1012874805,19880,19880,19880,19880,33
20250305,105300,1012218765,19890,19870,19890,19870,160
20250305,105200,1009039505,19880,19890,19890,19880,2
20250305,105100,1008999735,19890,19890,19890,19890,14
20250305,105000,1008721275,19890,19890,19890,19890,19
20250305,104900,1008343365,19900,19855,19900,19855,713
20250305,104800,994164595,19870,19840,19870,19840,396
20250305,104700,986298555,19850,19840,19850,19840,3
20250305,104600,986239015,19840,19840,19840,19840,23
20250305,104500,985782695,19850,19850,19850,19850,5
20250305,104400,985683445,19850,19860,19860,19850,27
20250305,104300,985147235,19860,19860,19860,19860,86
20250305,104200,983439275,19850,19830,19850,19830,157
20250305,104100,980325415,19820,19830,19830,19820,4
20250305,104000,980246125,19820,19810,19820,19810,149
20250305,103900,977294315,19810,19800,19810,19800,382
20250305,103800,969729825,19800,19800,19800,19800,11
20250305,103700,969512025,19800,19805,19805,19800,104
20250305,103600,967452810,19800,19800,19800,19800,9
20250305,103500,967274610,19800,19790,19810,19790,79
20250305,103400,965710460,19780,19780,19790,19780,130
20250305,103300,963138960,19765,19750,19765,19750,48
20250305,103200,962190360,19750,19770,19770,19750,338
20250305,103100,955514750,19780,19800,19800,19755,1201
20250305,103000,931766255,19825,19800,19860,19800,305
20250305,102900,925718800,19800,19800,19800,19800,51
20250305,102800,924709000,19800,19820,19820,19800,273
20250305,102700,919302340,19825,19820,19830,19820,11
20250305,102600,919084300,19830,19830,19830,19830,113
20250305,102500,916843510,19830,19830,19830,19830,12
20250305,102400,916605550,19830,19770,19830,19770,1147
20250305,102300,893893030,19770,19770,19780,19760,110
20250305,102200,891718610,19780,19780,19780,19780,13
20250305,102100,891461470,19780,19750,19780,19750,427
20250305,102000,883019470,19760,19750,19760,19750,10
20250305,101900,882821890,19760,19760,19760,19710,279
20250305,101800,877313300,19760,19760,19760,19760,0
20250305,101700,877313300,19760,19740,19770,19740,380
20250305,101600,869806240,19730,19680,19730,19680,182
20250305,101500,866216030,19670,19660,19670,19660,19
20250305,101400,865842410,19670,19670,19670,19670,0
20250305,101300,865842410,19670,19680,19680,19670,154
20250305,101200,862812730,19730,19730,19730,19730,38
20250305,101100,862062990,19740,19700,19740,19690,170
20250305,101000,858713680,19700,19690,19700,19650,82
20250305,100900,857099610,19730,19730,19730,19730,900
20250305,100800,839342610,19740,19680,19740,19680,154
20250305,100700,836307850,19630,19620,19630,19620,101
20250305,100600,834325400,19620,19630,19640,19620,306
20250305,100500,828319430,19630,19640,19650,19630,243
20250305,100400,823546990,19630,19630,19630,19630,114
20250305,100300,821309170,19630,19630,19630,19630,4
20250305,100200,821230650,19630,19670,19670,19630,955
20250305,100100,802463540,19670,19670,19670,19670,0
20250305,100000,802463540,19670,19730,19740,19670,1121
20250305,095900,780375860,19740,19710,19740,19710,197
20250305,095800,776491690,19700,19680,19700,19680,1508
20250305,095700,746794480,19680,19620,19680,19620,610
20250305,095600,734825950,19650,19640,19650,19640,170
20250305,095500,731486850,19640,19630,19640,19620,560
20250305,095400,720498290,19680,19680,19680,19680,0
20250305,095300,720498290,19680,19680,19680,19680,2
20250305,095200,720458930,19680,19680,19680,19680,13
20250305,095100,720203090,19630,19630,19630,19630,82
20250305,095000,718593430,19640,19700,19700,19640,81
20250305,094900,717000390,19650,19650,19650,19650,4
20250305,094800,716921790,19710,19630,19720,19630,67
20250305,094700,715602490,19630,19660,19660,19630,51
20250305,094600,714600760,19630,19630,19630,19630,503
20250305,094500,704726870,19630,19670,19670,19630,17
20250305,094400,704393080,19670,19650,19710,19640,1151
20250305,094300,681716930,19650,19670,19720,19650,43
20250305,094200,680871890,19720,19630,19730,19630,8
20250305,094100,680714600,19630,19630,19650,19630,344
20250305,094000,673960640,19630,19660,19660,19630,1329
20250305,093900,647862720,19660,19730,19730,19660,34
20250305,093800,647194070,19730,19730,19730,19730,202
20250305,093700,643208610,19730,19780,19780,19640,1752
20250305,093600,608735590,19710,19710,19710,19710,65
20250305,093500,607454440,19710,19755,19755,19710,395
20250305,093400,599663030,19755,19780,19780,19755,11
20250305,093300,599445700,19780,19780,19780,19780,2
20250305,093200,599406140,19780,19780,19780,19780,55
20250305,093100,598318240,19780,19730,19780,19730,20
20250305,093000,597922790,19790,19790,19790,19740,27
20250305,092900,597388710,19710,19720,19720,19710,352
20250305,092800,590449710,19720,19720,19720,19720,1
20250305,092700,590429990,19790,19760,19790,19760,21
20250305,092600,590014880,19760,19700,19780,19700,9
20250305,092500,589837380,19700,19710,19750,19700,2103
20250305,092400,548366420,19710,19750,19750,19710,712
20250305,092300,534320830,19770,19830,19830,19750,1088
20250305,092200,512817270,19780,19830,19830,19780,672
20250305,092100,499519230,19830,19790,19830,19790,37
20250305,092000,498785750,19800,19780,19800,19780,4
20250305,091900,498706610,19780,19770,19780,19770,200
20250305,091800,494751110,19770,19800,19830,19770,430
20250305,091700,486226530,19770,19820,19820,19770,52
20250305,091600,485198390,19790,19830,19830,19780,2267
20250305,091500,440296790,19830,19860,19860,19830,604
20250305,091400,428303950,19860,19920,19930,19860,18
20250305,091300,427946100,19930,19990,20050,19930,4499
20250305,091200,338141410,19990,20050,20100,19930,1554
20250305,091100,307092220,20000,19870,20000,19820,2015
20250305,091000,266970450,19880,19800,19880,19800,1380
20250305,090900,239595290,19800,19830,19830,19800,136
20250305,090800,236899460,19830,19800,19830,19800,183
20250305,090700,233272190,19800,19800,19800,19800,2
20250305,090600,233232590,19780,19790,19790,19780,1294
20250305,090500,207624360,19790,19790,19790,19690,1371
20250305,090400,180582540,19790,19790,19890,19790,1988
20250305,090300,141160500,19720,19820,19820,19720,144
20250305,090200,138311570,19820,19820,19820,19810,114
20250305,090100,136052250,19890,19750,20300,19570,5176
20250305,090000,33088120,19750,19640,19770,19640,1537