KissMeData/066310/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,194800,965994565,9240,9240,9240,9240,1522
20250312,194700,965994565,9240,9240,9240,9240,0
20250312,194600,965994565,9240,9240,9240,9240,0
20250312,194500,965994565,9240,9240,9240,9240,0
20250312,194400,965994565,9240,9240,9240,9240,0
20250312,194300,965994565,9240,9240,9240,9240,0
20250312,194200,965994565,9240,9240,9240,9240,0
20250312,194100,965994565,9240,9240,9240,9240,0
20250312,194000,965994565,9240,9240,9240,9240,0
20250312,193900,965994565,9240,9240,9240,9240,0
20250312,193800,965994565,9240,9240,9240,9240,0
20250312,193700,965994565,9240,9240,9240,9240,0
20250312,193600,965994565,9240,9240,9240,9240,0
20250312,193500,965994565,9240,9240,9240,9240,0
20250312,193400,965994565,9240,9240,9240,9240,0
20250312,193300,965994565,9240,9240,9240,9240,0
20250312,193200,965994565,9240,9240,9240,9240,0
20250312,193100,965994565,9240,9240,9240,9240,0
20250312,193000,965994565,9240,9240,9240,9240,0
20250312,192900,965994565,9240,9240,9240,9240,0
20250312,192800,965994565,9240,9240,9240,9240,0
20250312,192700,965994565,9240,9240,9240,9240,0
20250312,192600,965994565,9240,9240,9240,9240,0
20250312,192500,965994565,9240,9240,9240,9240,0
20250312,192400,965994565,9240,9240,9240,9240,0
20250312,192300,965994565,9240,9240,9240,9240,0
20250312,192200,965994565,9240,9240,9240,9240,0
20250312,192100,965994565,9240,9240,9240,9240,0
20250312,192000,965994565,9240,9240,9240,9240,0
20250312,191900,965994565,9240,9240,9240,9240,0
20250312,191800,965994565,9240,9240,9240,9240,1522
20250312,191700,965994565,9240,9240,9240,9240,0
20250312,191600,965994565,9240,9240,9240,9240,0
20250312,191500,965994565,9240,9240,9240,9240,0
20250312,191400,965994565,9240,9240,9240,9240,0
20250312,191300,965994565,9240,9240,9240,9240,0
20250312,191200,965994565,9240,9240,9240,9240,0
20250312,191100,965994565,9240,9240,9240,9240,0
20250312,191000,965994565,9240,9240,9240,9240,0
20250312,190900,965994565,9240,9240,9240,9240,0
20250312,190800,965994565,9240,9240,9240,9240,0
20250312,190700,965994565,9240,9240,9240,9240,0
20250312,190600,965994565,9240,9240,9240,9240,0
20250312,190500,965994565,9240,9240,9240,9240,0
20250312,190400,965994565,9240,9240,9240,9240,0
20250312,190300,965994565,9240,9240,9240,9240,0
20250312,190200,965994565,9240,9240,9240,9240,0
20250312,190100,965994565,9240,9240,9240,9240,0
20250312,190000,965994565,9240,9240,9240,9240,0
20250312,185900,965994565,9240,9240,9240,9240,0
20250312,185800,965994565,9240,9240,9240,9240,0
20250312,185700,965994565,9240,9240,9240,9240,0
20250312,185600,965994565,9240,9240,9240,9240,0
20250312,185500,965994565,9240,9240,9240,9240,0
20250312,185400,965994565,9240,9240,9240,9240,0
20250312,185300,965994565,9240,9240,9240,9240,0
20250312,185200,965994565,9240,9240,9240,9240,0
20250312,185100,965994565,9240,9240,9240,9240,0
20250312,185000,965994565,9240,9240,9240,9240,0
20250312,184900,965994565,9240,9240,9240,9240,0
20250312,184800,965994565,9240,9240,9240,9240,1522
20250312,184700,965994565,9240,9240,9240,9240,0
20250312,184600,965994565,9240,9240,9240,9240,0
20250312,184500,965994565,9240,9240,9240,9240,0
20250312,184400,965994565,9240,9240,9240,9240,0
20250312,184300,965994565,9240,9240,9240,9240,0
20250312,184200,965994565,9240,9240,9240,9240,0
20250312,184100,965994565,9240,9240,9240,9240,0
20250312,184000,965994565,9240,9240,9240,9240,0
20250312,183900,965994565,9240,9240,9240,9240,0
20250312,183800,965994565,9240,9240,9240,9240,0
20250312,183700,965994565,9240,9240,9240,9240,0
20250312,183600,965994565,9240,9240,9240,9240,0
20250312,183500,965994565,9240,9240,9240,9240,0
20250312,183400,965994565,9240,9240,9240,9240,0
20250312,183300,965994565,9240,9240,9240,9240,0
20250312,183200,965994565,9240,9240,9240,9240,0
20250312,183100,965994565,9240,9240,9240,9240,0
20250312,183000,965994565,9240,9240,9240,9240,0
20250312,182900,965994565,9240,9240,9240,9240,0
20250312,182800,965994565,9240,9240,9240,9240,0
20250312,182700,965994565,9240,9240,9240,9240,0
20250312,182600,965994565,9240,9240,9240,9240,0
20250312,182500,965994565,9240,9240,9240,9240,0
20250312,182400,965994565,9240,9240,9240,9240,0
20250312,182300,965994565,9240,9240,9240,9240,0
20250312,182200,965994565,9240,9240,9240,9240,0
20250312,182100,965994565,9240,9240,9240,9240,0
20250312,182000,965994565,9240,9240,9240,9240,0
20250312,181900,965994565,9240,9240,9240,9240,0
20250312,181800,965994565,9240,9240,9240,9240,1522
20250312,181700,965994565,9240,9240,9240,9240,0
20250312,181600,965994565,9240,9240,9240,9240,0
20250312,181500,965994565,9240,9240,9240,9240,0
20250312,181400,965994565,9240,9240,9240,9240,0
20250312,181300,965994565,9240,9240,9240,9240,0
20250312,181200,965994565,9240,9240,9240,9240,0
20250312,181100,965994565,9240,9240,9240,9240,0
20250312,181000,965994565,9240,9240,9240,9240,0
20250312,180900,965994565,9240,9240,9240,9240,0
20250312,180800,965994565,9240,9240,9240,9240,0
20250312,180700,965994565,9240,9240,9240,9240,0
20250312,180600,965994565,9240,9240,9240,9240,0
20250312,180500,965994565,9240,9240,9240,9240,0
20250312,180400,965994565,9240,9240,9240,9240,0
20250312,180300,965994565,9240,9240,9240,9240,0
20250312,180200,965994565,9240,9240,9240,9240,0
20250312,180100,965994565,9240,9240,9240,9240,0
20250312,180000,965994565,9240,9240,9240,9240,0
20250312,175900,965994565,9240,9240,9240,9240,0
20250312,175800,965994565,9240,9240,9240,9240,0
20250312,175700,965994565,9240,9240,9240,9240,0
20250312,175600,965994565,9240,9240,9240,9240,0
20250312,175500,965994565,9240,9240,9240,9240,0
20250312,175400,965994565,9240,9240,9240,9240,0
20250312,175300,965994565,9240,9240,9240,9240,0
20250312,175200,965994565,9240,9240,9240,9240,0
20250312,175100,965994565,9240,9240,9240,9240,0
20250312,175000,965994565,9240,9240,9240,9240,0
20250312,174900,965994565,9240,9240,9240,9240,0
20250312,174800,965994565,9240,9240,9240,9240,1522
20250312,174700,965994565,9240,9240,9240,9240,0
20250312,174600,965994565,9240,9240,9240,9240,0
20250312,174500,965994565,9240,9240,9240,9240,0
20250312,174400,965994565,9240,9240,9240,9240,0
20250312,174300,965994565,9240,9240,9240,9240,0
20250312,174200,965994565,9240,9240,9240,9240,0
20250312,174100,965994565,9240,9240,9240,9240,0
20250312,174000,965994565,9240,9240,9240,9240,0
20250312,173900,965994565,9240,9240,9240,9240,0
20250312,173800,965994565,9240,9240,9240,9240,0
20250312,173700,965994565,9240,9240,9240,9240,0
20250312,173600,965994565,9240,9240,9240,9240,0
20250312,173500,965994565,9240,9240,9240,9240,0
20250312,173400,965994565,9240,9240,9240,9240,0
20250312,173300,965994565,9240,9240,9240,9240,0
20250312,173200,965994565,9240,9240,9240,9240,0
20250312,173100,965994565,9240,9240,9240,9240,0
20250312,173000,965994565,9240,9240,9240,9240,0
20250312,172900,965994565,9240,9240,9240,9240,0
20250312,172800,965994565,9240,9240,9240,9240,0
20250312,172700,965994565,9240,9240,9240,9240,0
20250312,172600,965994565,9240,9240,9240,9240,0
20250312,172500,965994565,9240,9240,9240,9240,0
20250312,172400,965994565,9240,9240,9240,9240,0
20250312,172300,965994565,9240,9240,9240,9240,0
20250312,172200,965994565,9240,9240,9240,9240,0
20250312,172100,965994565,9240,9240,9240,9240,0
20250312,172000,965994565,9240,9240,9240,9240,0
20250312,171900,965994565,9240,9240,9240,9240,0
20250312,171800,965994565,9240,9240,9240,9240,1522
20250312,171700,965994565,9240,9240,9240,9240,0
20250312,171600,965994565,9240,9240,9240,9240,0
20250312,171500,965994565,9240,9240,9240,9240,0
20250312,171400,965994565,9240,9240,9240,9240,0
20250312,171300,965994565,9240,9240,9240,9240,0
20250312,171200,965994565,9240,9240,9240,9240,0
20250312,171100,965994565,9240,9240,9240,9240,0
20250312,171000,965994565,9240,9240,9240,9240,0
20250312,170900,965994565,9240,9240,9240,9240,0
20250312,170800,965994565,9240,9240,9240,9240,0
20250312,170700,965994565,9240,9240,9240,9240,0
20250312,170600,965994565,9240,9240,9240,9240,0
20250312,170500,965994565,9240,9240,9240,9240,0
20250312,170400,965994565,9240,9240,9240,9240,0
20250312,170300,965994565,9240,9240,9240,9240,0
20250312,170200,965994565,9240,9240,9240,9240,0
20250312,170100,965994565,9240,9240,9240,9240,0
20250312,170000,965994565,9240,9240,9240,9240,0
20250312,165900,965994565,9240,9240,9240,9240,0
20250312,165800,965994565,9240,9240,9240,9240,0
20250312,165700,965994565,9240,9240,9240,9240,0
20250312,165600,965994565,9240,9240,9240,9240,0
20250312,165500,965994565,9240,9240,9240,9240,0
20250312,165400,965994565,9240,9240,9240,9240,0
20250312,165300,965994565,9240,9240,9240,9240,0
20250312,165200,965994565,9240,9240,9240,9240,0
20250312,165100,965994565,9240,9240,9240,9240,0
20250312,165000,965994565,9240,9240,9240,9240,0
20250312,164900,965994565,9240,9240,9240,9240,0
20250312,164800,965994565,9240,9240,9240,9240,1522
20250312,164700,965994565,9240,9240,9240,9240,0
20250312,164600,965994565,9240,9240,9240,9240,0
20250312,164500,965994565,9240,9240,9240,9240,0
20250312,164400,965994565,9240,9240,9240,9240,0
20250312,164300,965994565,9240,9240,9240,9240,0
20250312,164200,965994565,9240,9240,9240,9240,0
20250312,164100,965994565,9240,9240,9240,9240,0
20250312,164000,965994565,9240,9240,9240,9240,0
20250312,163900,965994565,9240,9240,9240,9240,0
20250312,163800,965994565,9240,9240,9240,9240,0
20250312,163700,965994565,9240,9240,9240,9240,0
20250312,163600,965994565,9240,9240,9240,9240,0
20250312,163500,965994565,9240,9240,9240,9240,0
20250312,163400,965994565,9240,9240,9240,9240,0
20250312,163300,965994565,9240,9240,9240,9240,0
20250312,163200,965994565,9240,9240,9240,9240,0
20250312,163100,965994565,9240,9240,9240,9240,0
20250312,163000,965994565,9240,9240,9240,9240,0
20250312,162900,965994565,9240,9240,9240,9240,0
20250312,162800,965994565,9240,9240,9240,9240,0
20250312,162700,965994565,9240,9240,9240,9240,0
20250312,162600,965994565,9240,9240,9240,9240,0
20250312,162500,965994565,9240,9240,9240,9240,0
20250312,162400,965994565,9240,9240,9240,9240,0
20250312,162300,965994565,9240,9240,9240,9240,0
20250312,162200,965994565,9240,9240,9240,9240,0
20250312,162100,965994565,9240,9240,9240,9240,0
20250312,162000,965994565,9240,9240,9240,9240,0
20250312,161900,965994565,9240,9240,9240,9240,0
20250312,161800,965994565,9240,9240,9240,9240,1522
20250312,161700,965994565,9240,9240,9240,9240,0
20250312,161600,965994565,9240,9240,9240,9240,0
20250312,161500,965994565,9240,9240,9240,9240,0
20250312,161400,965994565,9240,9240,9240,9240,0
20250312,161300,965994565,9240,9240,9240,9240,0
20250312,161200,965994565,9240,9240,9240,9240,0
20250312,161100,965994565,9240,9240,9240,9240,0
20250312,161000,965994565,9240,9240,9240,9240,0
20250312,160900,965994565,9240,9240,9240,9240,0
20250312,160800,965994565,9240,9240,9240,9240,0
20250312,160700,965994565,9240,9240,9240,9240,0
20250312,160600,965994565,9240,9240,9240,9240,0
20250312,160500,965994565,9240,9240,9240,9240,0
20250312,160400,965994565,9240,9240,9240,9240,0
20250312,160300,965994565,9240,9240,9240,9240,0
20250312,160200,965994565,9240,9240,9240,9240,0
20250312,160100,965994565,9240,9240,9240,9240,0
20250312,160000,965994565,9240,9240,9240,9240,0
20250312,155900,965994565,9240,9240,9240,9240,0
20250312,155800,965994565,9240,9240,9240,9240,0
20250312,155700,965994565,9240,9240,9240,9240,0
20250312,155600,965994565,9240,9240,9240,9240,0
20250312,155500,965994565,9240,9240,9240,9240,0
20250312,155400,965994565,9240,9240,9240,9240,0
20250312,155300,965994565,9240,9240,9240,9240,0
20250312,155200,965994565,9240,9240,9240,9240,0
20250312,155100,965994565,9240,9240,9240,9240,0
20250312,155000,965994565,9240,9240,9240,9240,0
20250312,154900,965994565,9240,9240,9240,9240,0
20250312,154800,965994565,9240,9240,9240,9240,1522
20250312,154700,965994565,9240,9240,9240,9240,0
20250312,154600,965994565,9240,9240,9240,9240,0
20250312,154500,965994565,9240,9240,9240,9240,0
20250312,154400,965994565,9240,9240,9240,9240,0
20250312,154300,965994565,9240,9240,9240,9240,0
20250312,154200,965994565,9240,9240,9240,9240,0
20250312,154100,965994565,9240,9240,9240,9240,0
20250312,154000,965994565,9240,9240,9240,9240,0
20250312,153900,965994565,9240,9240,9240,9240,0
20250312,153800,965994565,9240,9240,9240,9240,0
20250312,153700,965994565,9240,9240,9240,9240,0
20250312,153600,965994565,9240,9240,9240,9240,0
20250312,153500,965994565,9240,9240,9240,9240,0
20250312,153400,965994565,9240,9240,9240,9240,0
20250312,153300,965994565,9240,9240,9240,9240,0
20250312,153200,965994565,9240,9240,9240,9240,0
20250312,153100,965994565,9240,9240,9240,9240,0
20250312,153000,965994565,9240,9240,9240,9240,1522
20250312,152900,951931285,9240,9240,9240,9240,0
20250312,152800,951931285,9240,9240,9240,9240,0
20250312,152700,951931285,9240,9240,9240,9240,0
20250312,152600,951931285,9240,9240,9240,9240,0
20250312,152500,951931285,9240,9240,9240,9240,0
20250312,152400,951931285,9240,9240,9240,9240,0
20250312,152300,951931285,9240,9240,9240,9240,0
20250312,152200,951931285,9240,9240,9240,9240,0
20250312,152100,951931285,9240,9240,9240,9240,0
20250312,152000,951931285,9240,9240,9240,9240,0
20250312,151900,951931285,9240,9240,9240,9240,10
20250312,151800,951838885,9240,9250,9250,9240,255
20250312,151700,949482585,9250,9250,9250,9250,516
20250312,151600,944709585,9230,9230,9230,9210,331
20250312,151500,941654535,9210,9210,9210,9210,589
20250312,151400,936229845,9240,9240,9240,9210,103
20250312,151300,935281125,9240,9220,9240,9220,843
20250312,151200,927492805,9250,9250,9250,9250,167
20250312,151100,925948055,9250,9250,9250,9235,143
20250312,151000,924626805,9210,9210,9210,9210,4
20250312,150900,924589965,9200,9200,9200,9200,106
20250312,150800,923614765,9200,9200,9200,9200,0
20250312,150700,923614765,9200,9220,9220,9200,900
20250312,150600,915330895,9220,9220,9220,9220,0
20250312,150500,915330895,9220,9220,9220,9220,20
20250312,150400,915146495,9260,9260,9260,9260,1
20250312,150300,915137235,9240,9240,9240,9240,33
20250312,150200,914832315,9240,9240,9240,9210,127
20250312,150100,913661835,9200,9200,9200,9200,0
20250312,150000,913661835,9200,9200,9200,9200,0
20250312,145900,913661835,9200,9200,9200,9200,111
20250312,145800,912640635,9190,9190,9190,9190,20
20250312,145700,912456835,9190,9200,9210,9190,127
20250312,145600,911288915,9210,9210,9210,9210,160
20250312,145500,909815315,9210,9280,9280,9200,2313
20250312,145400,888501665,9230,9230,9230,9230,1
20250312,145300,888492435,9230,9230,9230,9230,14
20250312,145200,888363215,9230,9230,9230,9230,20
20250312,145100,888178615,9230,9230,9230,9230,7
20250312,145000,888114005,9230,9230,9230,9230,50
20250312,144900,887652505,9230,9260,9260,9230,600
20250312,144800,882112035,9260,9260,9260,9260,21
20250312,144700,881917575,9260,9260,9260,9260,2
20250312,144600,881899055,9260,9260,9260,9260,18
20250312,144500,881732375,9260,9260,9260,9260,0
20250312,144400,881732375,9260,9260,9260,9260,49
20250312,144300,881278635,9240,9240,9240,9240,0
20250312,144200,881278635,9240,9220,9240,9220,761
20250312,144100,874262145,9220,9220,9220,9220,0
20250312,144000,874262145,9220,9220,9220,9220,134
20250312,143900,873026665,9220,9220,9220,9220,220
20250312,143800,870998265,9220,9280,9280,9220,5
20250312,143700,870952105,9280,9230,9280,9230,528
20250312,143600,866075965,9240,9240,9240,9240,159
20250312,143500,864606805,9240,9250,9250,9240,7
20250312,143400,864542105,9250,9270,9290,9250,118
20250312,143300,863450365,9240,9240,9240,9240,76
20250312,143200,862748125,9250,9260,9260,9250,300
20250312,143100,859973005,9280,9280,9280,9280,30
20250312,143000,859694605,9260,9260,9260,9260,1
20250312,142900,859685345,9280,9280,9280,9280,50
20250312,142800,859221345,9290,9290,9290,9290,17
20250312,142700,859063415,9270,9240,9270,9240,540
20250312,142600,854057715,9240,9250,9250,9240,120
20250312,142500,852948905,9240,9260,9260,9240,399
20250312,142400,849257665,9270,9300,9300,9270,266
20250312,142300,846788815,9270,9300,9300,9270,718
20250312,142200,840119395,9290,9300,9300,9290,297
20250312,142100,837357765,9310,9310,9310,9310,526
20250312,142000,832460705,9320,9360,9360,9310,347
20250312,141900,829227125,9320,9330,9330,9320,213
20250312,141800,827241355,9350,9350,9350,9350,641
20250312,141700,821248005,9360,9360,9360,9360,51
20250312,141600,820770645,9360,9370,9370,9360,11
20250312,141500,820667675,9350,9380,9380,9350,1061
20250312,141400,810728835,9375,9370,9375,9370,14
20250312,141300,810597650,9370,9370,9370,9370,109
20250312,141200,809576320,9365,9370,9370,9365,134
20250312,141100,808320745,9370,9370,9370,9365,145
20250312,141000,806962345,9370,9365,9370,9365,70
20250312,140900,806306495,9365,9360,9370,9360,364
20250312,140800,802896955,9360,9360,9370,9360,362
20250312,140700,799507670,9350,9350,9350,9350,703
20250312,140600,792934620,9350,9360,9360,9350,42
20250312,140500,792541910,9350,9350,9350,9350,170
20250312,140400,790952410,9350,9350,9350,9350,277
20250312,140300,788362460,9350,9340,9350,9340,167
20250312,140200,786801600,9350,9370,9370,9350,240
20250312,140100,784555550,9370,9370,9380,9370,486
20250312,140000,780001700,9370,9370,9370,9360,734
20250312,135900,773124670,9370,9370,9370,9370,118
20250312,135800,772019010,9370,9370,9370,9370,10
20250312,135700,771925310,9360,9380,9380,9360,503
20250312,135600,767210700,9380,9370,9380,9370,351
20250312,135500,763920880,9370,9360,9370,9360,726
20250312,135400,757118330,9360,9360,9360,9360,244
20250312,135300,754834490,9360,9350,9360,9340,142
20250312,135200,753506790,9350,9350,9350,9350,5
20250312,135100,753460040,9370,9360,9370,9360,113
20250312,135000,752402350,9370,9370,9370,9320,268
20250312,134900,749891240,9360,9330,9360,9330,1938
20250312,134800,731765370,9310,9340,9340,9310,65
20250312,134700,731158720,9340,9340,9340,9340,0
20250312,134600,731158720,9340,9340,9340,9310,31
20250312,134500,730869280,9310,9310,9310,9310,62
20250312,134400,730292060,9310,9340,9340,9310,557
20250312,134300,725103980,9340,9340,9340,9340,19
20250312,134200,724926520,9340,9340,9340,9340,85
20250312,134100,724132620,9340,9310,9340,9310,21
20250312,134000,723937080,9310,9310,9310,9310,0
20250312,133900,723937080,9310,9325,9325,9310,50
20250312,133800,723471430,9310,9310,9310,9310,0
20250312,133700,723471430,9310,9300,9310,9300,264
20250312,133600,721014790,9300,9350,9350,9300,122
20250312,133500,719880090,9290,9350,9350,9290,2245
20250312,133400,698949180,9350,9350,9350,9350,30
20250312,133300,698668680,9350,9340,9350,9340,366
20250312,133200,695249580,9350,9350,9350,9350,20
20250312,133100,695062580,9350,9320,9350,9320,235
20250312,133000,692867080,9330,9350,9350,9330,949
20250312,132900,684010240,9350,9350,9350,9350,239
20250312,132800,681775590,9350,9350,9350,9350,5
20250312,132700,681728840,9330,9350,9350,9330,483
20250312,132600,677215630,9350,9350,9355,9350,535
20250312,132500,672213280,9350,9350,9350,9350,4
20250312,132400,672175880,9350,9340,9350,9340,542
20250312,132300,667108460,9340,9330,9340,9330,418
20250312,132200,663206510,9330,9320,9330,9320,64
20250312,132100,662609800,9320,9310,9320,9310,638
20250312,132000,656663680,9310,9310,9320,9310,91
20250312,131900,655816460,9320,9300,9320,9300,96
20250312,131800,654922960,9320,9320,9320,9320,48
20250312,131700,654475600,9320,9320,9320,9310,170
20250312,131600,652891210,9320,9300,9320,9300,668
20250312,131500,646667230,9300,9290,9300,9290,210
20250312,131400,644716230,9290,9290,9290,9290,0
20250312,131300,644716230,9290,9290,9290,9290,81
20250312,131200,643963740,9260,9270,9270,9260,1092
20250312,131100,633849470,9270,9290,9290,9270,655
20250312,131000,627771460,9290,9290,9290,9290,0
20250312,130900,627771460,9290,9300,9310,9290,736
20250312,130800,620928450,9290,9300,9300,9290,1945
20250312,130700,602839960,9300,9300,9300,9300,503
20250312,130600,598162060,9300,9290,9300,9290,1051
20250312,130500,588394260,9280,9280,9280,9280,270
20250312,130400,585888660,9270,9270,9270,9270,62
20250312,130300,585313920,9270,9270,9270,9270,100
20250312,130200,584386920,9270,9270,9270,9270,4
20250312,130100,584349840,9260,9280,9280,9260,33
20250312,130000,584043670,9280,9280,9280,9280,3
20250312,125900,584015830,9270,9270,9270,9270,10
20250312,125800,583923130,9270,9265,9270,9260,153
20250312,125700,582505805,9265,9265,9265,9265,0
20250312,125600,582505805,9265,9265,9265,9265,4
20250312,125500,582468745,9270,9270,9270,9270,0
20250312,125400,582468745,9270,9270,9270,9270,51
20250312,125300,581995975,9250,9250,9250,9250,0
20250312,125200,581995975,9250,9265,9265,9250,302
20250312,125100,579200580,9265,9265,9265,9265,6
20250312,125000,579144990,9270,9270,9270,9270,10
20250312,124900,579052290,9270,9270,9270,9270,68
20250312,124800,578421930,9280,9280,9280,9280,76
20250312,124700,577716650,9280,9290,9290,9280,161
20250312,124600,576222450,9285,9280,9290,9280,48
20250312,124500,575776815,9280,9270,9280,9270,924
20250312,124400,567209395,9270,9270,9270,9270,85
20250312,124300,566421445,9260,9270,9270,9260,156
20250312,124200,564975345,9260,9260,9260,9260,0
20250312,124100,564975345,9260,9260,9260,9260,111
20250312,124000,563947485,9260,9260,9260,9260,50
20250312,123900,563484485,9260,9260,9260,9260,0
20250312,123800,563484485,9260,9260,9260,9260,16
20250312,123700,563336325,9250,9250,9250,9250,0
20250312,123600,563336325,9250,9250,9250,9250,311
20250312,123500,560459575,9260,9260,9260,9260,0
20250312,123400,560459575,9260,9260,9260,9260,2
20250312,123300,560441055,9250,9250,9250,9250,197
20250312,123200,558618805,9250,9260,9260,9250,89
20250312,123100,557795185,9270,9270,9270,9270,106
20250312,123000,556812565,9260,9260,9260,9260,100
20250312,122900,555886565,9270,9270,9270,9270,1515
20250312,122800,541842515,9260,9250,9270,9250,527
20250312,122700,536960905,9260,9260,9260,9260,20
20250312,122600,536775705,9240,9240,9240,9240,0
20250312,122500,536775705,9240,9240,9240,9240,0
20250312,122400,536775705,9240,9250,9250,9240,57
20250312,122300,536248995,9270,9270,9270,9270,1
20250312,122200,536239725,9240,9240,9240,9240,0
20250312,122100,536239725,9240,9240,9240,9240,0
20250312,122000,536239725,9240,9240,9240,9240,0
20250312,121900,536239725,9240,9240,9240,9240,0
20250312,121800,536239725,9240,9240,9240,9240,275
20250312,121700,533698725,9240,9240,9240,9240,51
20250312,121600,533227485,9280,9280,9280,9280,0
20250312,121500,533227485,9280,9280,9280,9280,37
20250312,121400,532884125,9280,9260,9290,9260,2078
20250312,121300,513607295,9260,9260,9260,9260,70
20250312,121200,512959095,9260,9240,9260,9240,1300
20250312,121100,500926055,9240,9240,9240,9240,10
20250312,121000,500833655,9240,9240,9240,9240,0
20250312,120900,500833655,9240,9240,9240,9240,0
20250312,120800,500833655,9240,9240,9240,9240,491
20250312,120700,496296815,9240,9240,9240,9240,163
20250312,120600,494790695,9250,9250,9250,9250,24
20250312,120500,494568695,9250,9250,9250,9250,189
20250312,120400,492820445,9250,9250,9250,9250,11
20250312,120300,492718695,9250,9250,9260,9250,138
20250312,120200,491442165,9260,9240,9260,9240,254
20250312,120100,489094925,9260,9240,9260,9240,157
20250312,120000,487644045,9240,9250,9250,9240,475
20250312,115900,483253345,9250,9280,9280,9250,61
20250312,115800,482688235,9280,9260,9280,9260,604
20250312,115700,477086545,9250,9260,9280,9250,1030
20250312,115600,467539425,9270,9250,9270,9250,2191
20250312,115500,447255465,9250,9215,9250,9215,567
20250312,115400,442021020,9220,9220,9220,9210,32
20250312,115300,441726045,9220,9210,9220,9210,32
20250312,115200,441431015,9220,9220,9220,9220,0
20250312,115100,441431015,9220,9200,9220,9200,8
20250312,115000,441357275,9200,9200,9200,9200,0
20250312,114900,441357275,9200,9200,9200,9200,0
20250312,114800,441357275,9200,9200,9200,9200,0
20250312,114700,441357275,9200,9200,9200,9200,0
20250312,114600,441357275,9200,9200,9200,9200,0
20250312,114500,441357275,9200,9200,9200,9200,0
20250312,114400,441357275,9200,9200,9200,9200,0
20250312,114300,441357275,9200,9200,9200,9200,0
20250312,114200,441357275,9200,9200,9200,9200,0
20250312,114100,441357275,9200,9200,9200,9200,0
20250312,114000,441357275,9200,9200,9200,9200,0
20250312,113900,441357275,9200,9200,9200,9200,56
20250312,113800,440842075,9190,9190,9190,9190,0
20250312,113700,440842075,9190,9190,9190,9190,115
20250312,113600,439785225,9190,9190,9190,9190,0
20250312,113500,439785225,9190,9190,9190,9190,0
20250312,113400,439785225,9190,9190,9190,9190,1000
20250312,113300,430595225,9190,9200,9200,9190,7
20250312,113200,430530885,9200,9200,9200,9200,0
20250312,113100,430530885,9200,9200,9200,9200,28
20250312,113000,430273285,9200,9200,9200,9200,52
20250312,112900,429794885,9200,9200,9200,9190,1010
20250312,112800,420512745,9200,9200,9200,9200,396
20250312,112700,416869545,9200,9200,9200,9200,3
20250312,112600,416841945,9200,9210,9210,9200,16
20250312,112500,416694735,9210,9210,9210,9210,0
20250312,112400,416694735,9210,9210,9210,9210,0
20250312,112300,416694735,9210,9210,9210,9210,60
20250312,112200,416142135,9210,9210,9210,9210,60
20250312,112100,415589535,9210,9220,9220,9210,89
20250312,112000,414769555,9220,9230,9230,9220,111
20250312,111900,413746025,9230,9230,9230,9230,0
20250312,111800,413746025,9230,9230,9230,9230,26
20250312,111700,413506045,9230,9230,9230,9230,98
20250312,111600,412601505,9230,9230,9230,9230,0
20250312,111500,412601505,9230,9230,9230,9230,100
20250312,111400,411678505,9240,9240,9240,9240,165
20250312,111300,410153905,9240,9240,9240,9240,13
20250312,111200,410033785,9250,9250,9250,9250,11
20250312,111100,409932035,9250,9250,9250,9250,2
20250312,111000,409913535,9240,9240,9240,9240,8
20250312,110900,409839615,9240,9245,9245,9240,201
20250312,110800,407982275,9250,9250,9250,9250,0
20250312,110700,407982275,9250,9250,9250,9250,263
20250312,110600,405549525,9250,9250,9250,9250,201
20250312,110500,403690275,9240,9240,9240,9240,50
20250312,110400,403228275,9240,9240,9240,9240,3
20250312,110300,403200555,9250,9250,9250,9250,6
20250312,110200,403145055,9250,9250,9250,9250,1
20250312,110100,403135805,9240,9240,9240,9240,0
20250312,110000,403135805,9240,9230,9240,9230,379
20250312,105900,399634045,9220,9220,9220,9220,700
20250312,105800,393180045,9240,9240,9240,9240,0
20250312,105700,393180045,9240,9240,9240,9240,21
20250312,105600,392986005,9240,9240,9240,9240,29
20250312,105500,392718045,9240,9240,9240,9240,6
20250312,105400,392662605,9220,9220,9220,9220,0
20250312,105300,392662605,9220,9220,9220,9220,0
20250312,105200,392662605,9220,9220,9220,9220,20
20250312,105100,392478205,9210,9210,9210,9210,0
20250312,105000,392478205,9210,9210,9210,9210,0
20250312,104900,392478205,9210,9210,9210,9210,1
20250312,104800,392468995,9210,9240,9240,9210,150
20250312,104700,391085485,9250,9250,9250,9250,15
20250312,104600,390946735,9250,9250,9250,9250,80
20250312,104500,390206735,9250,9250,9250,9250,5
20250312,104400,390160485,9250,9250,9260,9250,69
20250312,104300,389522205,9250,9250,9250,9250,0
20250312,104200,389522205,9250,9250,9250,9250,14
20250312,104100,389392705,9250,9250,9260,9250,1026
20250312,104000,379897205,9260,9260,9260,9260,515
20250312,103900,375128305,9250,9250,9250,9250,16
20250312,103800,374980305,9250,9250,9250,9250,200
20250312,103700,373130305,9250,9240,9250,9240,1000
20250312,103600,363880395,9200,9200,9200,9200,0
20250312,103500,363880395,9200,9200,9200,9200,6
20250312,103400,363825195,9200,9200,9200,9200,0
20250312,103300,363825195,9200,9210,9210,9200,155
20250312,103200,362397655,9210,9210,9210,9210,262
20250312,103100,359984635,9210,9210,9210,9210,0
20250312,103000,359984635,9210,9240,9240,9210,101
20250312,102900,359051425,9210,9210,9210,9210,0
20250312,102800,359051425,9210,9240,9240,9210,113
20250312,102700,358010605,9240,9230,9240,9230,12
20250312,102600,357899735,9240,9240,9240,9240,2
20250312,102500,357881255,9190,9200,9200,9190,214
20250312,102400,355913035,9240,9240,9250,9240,270
20250312,102300,353415675,9250,9250,9250,9250,0
20250312,102200,353415675,9250,9250,9250,9250,12
20250312,102100,353304675,9250,9250,9250,9220,274
20250312,102000,350778035,9250,9260,9260,9250,1840
20250312,101900,333756035,9250,9250,9250,9250,360
20250312,101800,330426035,9220,9260,9260,9220,42
20250312,101700,330038755,9220,9220,9260,9220,3413
20250312,101600,298510495,9180,9190,9190,9180,880
20250312,101500,290430095,9220,9220,9220,9220,200
20250312,101400,288586095,9180,9180,9180,9180,0
20250312,101300,288586095,9180,9180,9180,9180,0
20250312,101200,288586095,9180,9220,9220,9180,290
20250312,101100,285915895,9180,9190,9190,9180,144
20250312,101000,284592925,9190,9190,9190,9190,250
20250312,100900,282295425,9210,9210,9210,9210,200
20250312,100800,280453425,9210,9230,9230,9210,659
20250312,100700,274379525,9230,9210,9230,9210,34
20250312,100600,274066065,9210,9210,9210,9210,0
20250312,100500,274066065,9210,9170,9210,9170,791
20250312,100400,266783755,9180,9190,9190,9180,192
20250312,100300,265020345,9190,9180,9190,9180,58
20250312,100200,264487705,9180,9180,9180,9180,0
20250312,100100,264487705,9180,9190,9200,9180,479
20250312,100000,260089915,9200,9210,9210,9200,198
20250312,095900,258266435,9210,9210,9210,9210,112
20250312,095800,257234915,9210,9200,9210,9200,202
20250312,095700,255374595,9200,9200,9200,9200,20
20250312,095600,255190595,9190,9190,9190,9190,50
20250312,095500,254731095,9170,9170,9170,9170,0
20250312,095400,254731095,9170,9160,9170,9160,735
20250312,095300,247998145,9160,9160,9160,9160,23
20250312,095200,247787465,9160,9170,9170,9160,295
20250312,095100,245085205,9170,9170,9170,9170,9
20250312,095000,245002675,9170,9170,9170,9170,457
20250312,094900,240811985,9170,9210,9210,9170,9
20250312,094800,240729255,9170,9170,9170,9170,170
20250312,094700,239170355,9210,9210,9210,9210,1
20250312,094600,239161145,9170,9180,9180,9170,577
20250312,094500,233865505,9210,9230,9230,9210,972
20250312,094400,224913345,9230,9190,9230,9190,21
20250312,094300,224719935,9190,9190,9190,9190,43
20250312,094200,224324765,9190,9190,9190,9190,0
20250312,094100,224324765,9190,9190,9190,9190,550
20250312,094000,219270265,9190,9190,9190,9190,87
20250312,093900,218470735,9190,9190,9190,9190,0
20250312,093800,218470735,9190,9200,9200,9190,525
20250312,093700,213645975,9190,9190,9190,9190,164
20250312,093600,212138815,9190,9230,9230,9190,2144
20250312,093500,192429695,9230,9250,9250,9230,562
20250312,093400,187231615,9250,9200,9250,9200,194
20250312,093300,185445135,9200,9200,9200,9170,460
20250312,093200,181220725,9210,9230,9250,9210,739
20250312,093100,174408645,9250,9250,9250,9250,0
20250312,093000,174408645,9250,9200,9250,9200,230
20250312,092900,172292435,9200,9190,9200,9190,10
20250312,092800,172200525,9190,9190,9190,9190,1
20250312,092700,172191335,9200,9220,9220,9200,1354
20250312,092600,159720975,9230,9240,9250,9230,309
20250312,092500,156867755,9240,9190,9240,9190,1118
20250312,092400,146584085,9180,9180,9190,9180,450
20250312,092300,142452885,9180,9200,9200,9180,746
20250312,092200,135592445,9210,9200,9210,9200,164
20250312,092100,134083535,9180,9150,9180,9150,280
20250312,092000,131520035,9150,9160,9160,9150,887
20250312,091900,123401625,9170,9180,9180,9170,786
20250312,091800,116188795,9180,9160,9180,9160,363
20250312,091700,112863335,9160,9170,9170,9160,32
20250312,091600,112569905,9170,9200,9200,9170,529
20250312,091500,107717095,9200,9230,9230,9190,749
20250312,091400,100825155,9240,9200,9250,9200,1639
20250312,091300,85745705,9190,9270,9270,9190,182
20250312,091200,84059265,9260,9200,9260,9190,2688
20250312,091100,59217225,9210,9140,9220,9140,1149
20250312,091000,48687630,9130,9090,9130,9090,686
20250312,090900,42428150,9100,9090,9110,9080,3187
20250312,090800,13443410,9090,9090,9100,9090,13
20250312,090700,13325220,9100,9100,9100,9100,1
20250312,090600,13316120,9100,9100,9100,9100,16
20250312,090500,13170520,9110,9000,9110,8980,609
20250312,090400,7651210,9020,9020,9020,9020,110
20250312,090300,6659010,9030,9060,9060,9030,341
20250312,090200,3575200,9100,9070,9130,9070,130
20250312,090100,2389360,9050,9050,9050,9050,50
20250312,090000,1936860,9040,9000,9070,9000,215