KissMeData/047310/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,193200,344471297,4810,4810,4810,4810,1974
20250307,193100,344471297,4810,4810,4810,4810,0
20250307,193000,344471297,4810,4810,4810,4810,0
20250307,192900,344471297,4810,4810,4810,4810,0
20250307,192800,344471297,4810,4810,4810,4810,0
20250307,192700,344471297,4810,4810,4810,4810,0
20250307,192600,344471297,4810,4810,4810,4810,0
20250307,192500,344471297,4810,4810,4810,4810,0
20250307,192400,344471297,4810,4810,4810,4810,0
20250307,192300,344471297,4810,4810,4810,4810,0
20250307,192200,344471297,4810,4810,4810,4810,0
20250307,192100,344471297,4810,4810,4810,4810,0
20250307,192000,344471297,4810,4810,4810,4810,0
20250307,191900,344471297,4810,4810,4810,4810,0
20250307,191800,344471297,4810,4810,4810,4810,0
20250307,191700,344471297,4810,4810,4810,4810,0
20250307,191600,344471297,4810,4810,4810,4810,0
20250307,191500,344471297,4810,4810,4810,4810,0
20250307,191400,344471297,4810,4810,4810,4810,0
20250307,191300,344471297,4810,4810,4810,4810,0
20250307,191200,344471297,4810,4810,4810,4810,0
20250307,191100,344471297,4810,4810,4810,4810,0
20250307,191000,344471297,4810,4810,4810,4810,0
20250307,190900,344471297,4810,4810,4810,4810,0
20250307,190800,344471297,4810,4810,4810,4810,0
20250307,190700,344471297,4810,4810,4810,4810,0
20250307,190600,344471297,4810,4810,4810,4810,0
20250307,190500,344471297,4810,4810,4810,4810,0
20250307,190400,344471297,4810,4810,4810,4810,0
20250307,190300,344471297,4810,4810,4810,4810,0
20250307,190200,344471297,4810,4810,4810,4810,1974
20250307,190100,344471297,4810,4810,4810,4810,0
20250307,190000,344471297,4810,4810,4810,4810,0
20250307,185900,344471297,4810,4810,4810,4810,0
20250307,185800,344471297,4810,4810,4810,4810,0
20250307,185700,344471297,4810,4810,4810,4810,0
20250307,185600,344471297,4810,4810,4810,4810,0
20250307,185500,344471297,4810,4810,4810,4810,0
20250307,185400,344471297,4810,4810,4810,4810,0
20250307,185300,344471297,4810,4810,4810,4810,0
20250307,185200,344471297,4810,4810,4810,4810,0
20250307,185100,344471297,4810,4810,4810,4810,0
20250307,185000,344471297,4810,4810,4810,4810,0
20250307,184900,344471297,4810,4810,4810,4810,0
20250307,184800,344471297,4810,4810,4810,4810,0
20250307,184700,344471297,4810,4810,4810,4810,0
20250307,184600,344471297,4810,4810,4810,4810,0
20250307,184500,344471297,4810,4810,4810,4810,0
20250307,184400,344471297,4810,4810,4810,4810,0
20250307,184300,344471297,4810,4810,4810,4810,0
20250307,184200,344471297,4810,4810,4810,4810,0
20250307,184100,344471297,4810,4810,4810,4810,0
20250307,184000,344471297,4810,4810,4810,4810,0
20250307,183900,344471297,4810,4810,4810,4810,0
20250307,183800,344471297,4810,4810,4810,4810,0
20250307,183700,344471297,4810,4810,4810,4810,0
20250307,183600,344471297,4810,4810,4810,4810,0
20250307,183500,344471297,4810,4810,4810,4810,0
20250307,183400,344471297,4810,4810,4810,4810,0
20250307,183300,344471297,4810,4810,4810,4810,0
20250307,183200,344471297,4810,4810,4810,4810,1974
20250307,183100,344471297,4810,4810,4810,4810,0
20250307,183000,344471297,4810,4810,4810,4810,0
20250307,182900,344471297,4810,4810,4810,4810,0
20250307,182800,344471297,4810,4810,4810,4810,0
20250307,182700,344471297,4810,4810,4810,4810,0
20250307,182600,344471297,4810,4810,4810,4810,0
20250307,182500,344471297,4810,4810,4810,4810,0
20250307,182400,344471297,4810,4810,4810,4810,0
20250307,182300,344471297,4810,4810,4810,4810,0
20250307,182200,344471297,4810,4810,4810,4810,0
20250307,182100,344471297,4810,4810,4810,4810,0
20250307,182000,344471297,4810,4810,4810,4810,0
20250307,181900,344471297,4810,4810,4810,4810,0
20250307,181800,344471297,4810,4810,4810,4810,0
20250307,181700,344471297,4810,4810,4810,4810,0
20250307,181600,344471297,4810,4810,4810,4810,0
20250307,181500,344471297,4810,4810,4810,4810,0
20250307,181400,344471297,4810,4810,4810,4810,0
20250307,181300,344471297,4810,4810,4810,4810,0
20250307,181200,344471297,4810,4810,4810,4810,0
20250307,181100,344471297,4810,4810,4810,4810,0
20250307,181000,344471297,4810,4810,4810,4810,0
20250307,180900,344471297,4810,4810,4810,4810,0
20250307,180800,344471297,4810,4810,4810,4810,0
20250307,180700,344471297,4810,4810,4810,4810,0
20250307,180600,344471297,4810,4810,4810,4810,0
20250307,180500,344471297,4810,4810,4810,4810,0
20250307,180400,344471297,4810,4810,4810,4810,0
20250307,180300,344471297,4810,4810,4810,4810,0
20250307,180200,344471297,4810,4810,4810,4810,1974
20250307,180100,344471297,4810,4810,4810,4810,0
20250307,180000,344471297,4810,4810,4810,4810,0
20250307,175900,344471297,4810,4810,4810,4810,0
20250307,175800,344471297,4810,4810,4810,4810,0
20250307,175700,344471297,4810,4810,4810,4810,0
20250307,175600,344471297,4810,4810,4810,4810,0
20250307,175500,344471297,4810,4810,4810,4810,0
20250307,175400,344471297,4810,4810,4810,4810,0
20250307,175300,344471297,4810,4810,4810,4810,0
20250307,175200,344471297,4810,4810,4810,4810,0
20250307,175100,344471297,4810,4810,4810,4810,0
20250307,175000,344471297,4810,4810,4810,4810,0
20250307,174900,344471297,4810,4810,4810,4810,0
20250307,174800,344471297,4810,4810,4810,4810,0
20250307,174700,344471297,4810,4810,4810,4810,0
20250307,174600,344471297,4810,4810,4810,4810,0
20250307,174500,344471297,4810,4810,4810,4810,0
20250307,174400,344471297,4810,4810,4810,4810,0
20250307,174300,344471297,4810,4810,4810,4810,0
20250307,174200,344471297,4810,4810,4810,4810,0
20250307,174100,344471297,4810,4810,4810,4810,0
20250307,174000,344471297,4810,4810,4810,4810,0
20250307,173900,344471297,4810,4810,4810,4810,0
20250307,173800,344471297,4810,4810,4810,4810,0
20250307,173700,344471297,4810,4810,4810,4810,0
20250307,173600,344471297,4810,4810,4810,4810,0
20250307,173500,344471297,4810,4810,4810,4810,0
20250307,173400,344471297,4810,4810,4810,4810,0
20250307,173300,344471297,4810,4810,4810,4810,0
20250307,173200,344471297,4810,4810,4810,4810,1974
20250307,173100,344471297,4810,4810,4810,4810,0
20250307,173000,344471297,4810,4810,4810,4810,0
20250307,172900,344471297,4810,4810,4810,4810,0
20250307,172800,344471297,4810,4810,4810,4810,0
20250307,172700,344471297,4810,4810,4810,4810,0
20250307,172600,344471297,4810,4810,4810,4810,0
20250307,172500,344471297,4810,4810,4810,4810,0
20250307,172400,344471297,4810,4810,4810,4810,0
20250307,172300,344471297,4810,4810,4810,4810,0
20250307,172200,344471297,4810,4810,4810,4810,0
20250307,172100,344471297,4810,4810,4810,4810,0
20250307,172000,344471297,4810,4810,4810,4810,0
20250307,171900,344471297,4810,4810,4810,4810,0
20250307,171800,344471297,4810,4810,4810,4810,0
20250307,171700,344471297,4810,4810,4810,4810,0
20250307,171600,344471297,4810,4810,4810,4810,0
20250307,171500,344471297,4810,4810,4810,4810,0
20250307,171400,344471297,4810,4810,4810,4810,0
20250307,171300,344471297,4810,4810,4810,4810,0
20250307,171200,344471297,4810,4810,4810,4810,0
20250307,171100,344471297,4810,4810,4810,4810,0
20250307,171000,344471297,4810,4810,4810,4810,0
20250307,170900,344471297,4810,4810,4810,4810,0
20250307,170800,344471297,4810,4810,4810,4810,0
20250307,170700,344471297,4810,4810,4810,4810,0
20250307,170600,344471297,4810,4810,4810,4810,0
20250307,170500,344471297,4810,4810,4810,4810,0
20250307,170400,344471297,4810,4810,4810,4810,0
20250307,170300,344471297,4810,4810,4810,4810,0
20250307,170200,344471297,4810,4810,4810,4810,1974
20250307,170100,344471297,4810,4810,4810,4810,0
20250307,170000,344471297,4810,4810,4810,4810,0
20250307,165900,344471297,4810,4810,4810,4810,0
20250307,165800,344471297,4810,4810,4810,4810,0
20250307,165700,344471297,4810,4810,4810,4810,0
20250307,165600,344471297,4810,4810,4810,4810,0
20250307,165500,344471297,4810,4810,4810,4810,0
20250307,165400,344471297,4810,4810,4810,4810,0
20250307,165300,344471297,4810,4810,4810,4810,0
20250307,165200,344471297,4810,4810,4810,4810,0
20250307,165100,344471297,4810,4810,4810,4810,0
20250307,165000,344471297,4810,4810,4810,4810,0
20250307,164900,344471297,4810,4810,4810,4810,0
20250307,164800,344471297,4810,4810,4810,4810,0
20250307,164700,344471297,4810,4810,4810,4810,0
20250307,164600,344471297,4810,4810,4810,4810,0
20250307,164500,344471297,4810,4810,4810,4810,0
20250307,164400,344471297,4810,4810,4810,4810,0
20250307,164300,344471297,4810,4810,4810,4810,0
20250307,164200,344471297,4810,4810,4810,4810,0
20250307,164100,344471297,4810,4810,4810,4810,0
20250307,164000,344471297,4810,4810,4810,4810,0
20250307,163900,344471297,4810,4810,4810,4810,0
20250307,163800,344471297,4810,4810,4810,4810,0
20250307,163700,344471297,4810,4810,4810,4810,0
20250307,163600,344471297,4810,4810,4810,4810,0
20250307,163500,344471297,4810,4810,4810,4810,0
20250307,163400,344471297,4810,4810,4810,4810,0
20250307,163300,344471297,4810,4810,4810,4810,0
20250307,163200,344471297,4810,4810,4810,4810,1974
20250307,163100,344471297,4810,4810,4810,4810,0
20250307,163000,344471297,4810,4810,4810,4810,0
20250307,162900,344471297,4810,4810,4810,4810,0
20250307,162800,344471297,4810,4810,4810,4810,0
20250307,162700,344471297,4810,4810,4810,4810,0
20250307,162600,344471297,4810,4810,4810,4810,0
20250307,162500,344471297,4810,4810,4810,4810,0
20250307,162400,344471297,4810,4810,4810,4810,0
20250307,162300,344471297,4810,4810,4810,4810,0
20250307,162200,344471297,4810,4810,4810,4810,0
20250307,162100,344471297,4810,4810,4810,4810,0
20250307,162000,344471297,4810,4810,4810,4810,0
20250307,161900,344471297,4810,4810,4810,4810,0
20250307,161800,344471297,4810,4810,4810,4810,0
20250307,161700,344471297,4810,4810,4810,4810,0
20250307,161600,344471297,4810,4810,4810,4810,0
20250307,161500,344471297,4810,4810,4810,4810,0
20250307,161400,344471297,4810,4810,4810,4810,0
20250307,161300,344471297,4810,4810,4810,4810,0
20250307,161200,344471297,4810,4810,4810,4810,0
20250307,161100,344471297,4810,4810,4810,4810,0
20250307,161000,344471297,4810,4810,4810,4810,0
20250307,160900,344471297,4810,4810,4810,4810,0
20250307,160800,344471297,4810,4810,4810,4810,0
20250307,160700,344471297,4810,4810,4810,4810,0
20250307,160600,344471297,4810,4810,4810,4810,0
20250307,160500,344471297,4810,4810,4810,4810,0
20250307,160400,344471297,4810,4810,4810,4810,0
20250307,160300,344471297,4810,4810,4810,4810,0
20250307,160200,344471297,4810,4810,4810,4810,1974
20250307,160100,344471297,4810,4810,4810,4810,0
20250307,160000,344471297,4810,4810,4810,4810,0
20250307,155900,344471297,4810,4810,4810,4810,0
20250307,155800,344471297,4810,4810,4810,4810,0
20250307,155700,344471297,4810,4810,4810,4810,0
20250307,155600,344471297,4810,4810,4810,4810,0
20250307,155500,344471297,4810,4810,4810,4810,0
20250307,155400,344471297,4810,4810,4810,4810,0
20250307,155300,344471297,4810,4810,4810,4810,0
20250307,155200,344471297,4810,4810,4810,4810,0
20250307,155100,344471297,4810,4810,4810,4810,0
20250307,155000,344471297,4810,4810,4810,4810,0
20250307,154900,344471297,4810,4810,4810,4810,0
20250307,154800,344471297,4810,4810,4810,4810,0
20250307,154700,344471297,4810,4810,4810,4810,0
20250307,154600,344471297,4810,4810,4810,4810,0
20250307,154500,344471297,4810,4810,4810,4810,0
20250307,154400,344471297,4810,4810,4810,4810,0
20250307,154300,344471297,4810,4810,4810,4810,0
20250307,154200,344471297,4810,4810,4810,4810,0
20250307,154100,344471297,4810,4810,4810,4810,0
20250307,154000,344471297,4810,4810,4810,4810,0
20250307,153900,344471297,4810,4810,4810,4810,0
20250307,153800,344471297,4810,4810,4810,4810,0
20250307,153700,344471297,4810,4810,4810,4810,0
20250307,153600,344471297,4810,4810,4810,4810,0
20250307,153500,344471297,4810,4810,4810,4810,0
20250307,153400,344471297,4810,4810,4810,4810,0
20250307,153300,344471297,4810,4810,4810,4810,0
20250307,153200,344471297,4810,4810,4810,4810,1974
20250307,153100,344471297,4810,4810,4810,4810,0
20250307,153000,344471297,4810,4810,4810,4810,1974
20250307,152900,334976357,4815,4815,4815,4815,0
20250307,152800,334976357,4815,4815,4815,4815,0
20250307,152700,334976357,4815,4815,4815,4815,0
20250307,152600,334976357,4815,4815,4815,4815,0
20250307,152500,334976357,4815,4815,4815,4815,0
20250307,152400,334976357,4815,4815,4815,4815,0
20250307,152300,334976357,4815,4815,4815,4815,0
20250307,152200,334976357,4815,4815,4815,4815,0
20250307,152100,334976357,4815,4815,4815,4815,0
20250307,152000,334976357,4815,4815,4815,4815,0
20250307,151900,334976357,4815,4820,4820,4815,150
20250307,151800,334253412,4820,4815,4820,4815,278
20250307,151700,332914477,4820,4815,4820,4815,82
20250307,151600,332519522,4815,4815,4835,4815,155
20250307,151500,331773177,4810,4820,4820,4810,577
20250307,151400,328995372,4835,4835,4835,4835,0
20250307,151300,328995372,4835,4835,4835,4835,15
20250307,151200,328922847,4835,4835,4835,4835,19
20250307,151100,328830982,4840,4840,4840,4840,0
20250307,151000,328830982,4840,4840,4840,4840,1
20250307,150900,328826142,4840,4840,4840,4840,1
20250307,150800,328821302,4815,4815,4815,4815,348
20250307,150700,327145682,4825,4820,4825,4815,468
20250307,150600,324890562,4830,4825,4830,4825,392
20250307,150500,322998662,4825,4825,4825,4825,704
20250307,150400,319601862,4835,4840,4840,4835,6
20250307,150300,319572842,4840,4845,4845,4835,1378
20250307,150200,312903787,4840,4840,4840,4840,258
20250307,150100,311655067,4840,4840,4840,4840,0
20250307,150000,311655067,4840,4840,4840,4840,300
20250307,145900,310203067,4840,4845,4845,4840,370
20250307,145800,308412067,4845,4845,4845,4845,85
20250307,145700,308000242,4845,4845,4845,4845,0
20250307,145600,308000242,4845,4845,4845,4845,100
20250307,145500,307515742,4845,4845,4845,4845,0
20250307,145400,307515742,4845,4845,4845,4845,17
20250307,145300,307433377,4845,4845,4845,4845,0
20250307,145200,307433377,4845,4845,4845,4845,0
20250307,145100,307433377,4845,4845,4845,4845,2
20250307,145000,307423687,4845,4845,4845,4845,0
20250307,144900,307423687,4845,4845,4845,4845,0
20250307,144800,307423687,4845,4845,4845,4845,10
20250307,144700,307375237,4840,4840,4840,4840,0
20250307,144600,307375237,4840,4840,4840,4840,0
20250307,144500,307375237,4840,4845,4845,4840,750
20250307,144400,303743487,4845,4845,4845,4845,100
20250307,144300,303258987,4845,4845,4845,4845,0
20250307,144200,303258987,4845,4840,4845,4840,76
20250307,144100,302891012,4845,4845,4845,4845,1
20250307,144000,302886167,4845,4845,4845,4845,892
20250307,143900,298564427,4845,4845,4845,4845,22
20250307,143800,298457837,4830,4825,4835,4825,968
20250307,143700,293783467,4825,4825,4825,4825,0
20250307,143600,293783467,4825,4825,4825,4825,0
20250307,143500,293783467,4825,4825,4825,4825,1
20250307,143400,293778642,4830,4830,4830,4830,0
20250307,143300,293778642,4830,4830,4830,4830,20
20250307,143200,293682042,4830,4830,4830,4830,0
20250307,143100,293682042,4830,4830,4830,4830,100
20250307,143000,293199042,4830,4830,4830,4830,0
20250307,142900,293199042,4830,4830,4830,4830,1
20250307,142800,293194212,4820,4835,4835,4820,210
20250307,142700,292181057,4845,4845,4845,4845,0
20250307,142600,292181057,4845,4845,4845,4845,0
20250307,142500,292181057,4845,4845,4845,4845,234
20250307,142400,291047327,4835,4840,4840,4835,57
20250307,142300,290771727,4845,4845,4845,4845,2
20250307,142200,290762037,4845,4845,4845,4845,2
20250307,142100,290752347,4845,4845,4845,4845,31
20250307,142000,290602152,4850,4845,4850,4845,270
20250307,141900,289293997,4845,4845,4845,4845,2
20250307,141800,289284307,4845,4845,4845,4845,3
20250307,141700,289269772,4855,4860,4860,4850,612
20250307,141600,286297512,4850,4850,4860,4850,616
20250307,141500,283307887,4850,4850,4850,4850,0
20250307,141400,283307887,4850,4850,4850,4850,0
20250307,141300,283307887,4850,4835,4850,4835,231
20250307,141200,282190852,4865,4865,4865,4865,0
20250307,141100,282190852,4865,4865,4865,4865,0
20250307,141000,282190852,4865,4865,4865,4865,0
20250307,140900,282190852,4865,4865,4865,4865,10
20250307,140800,282142202,4865,4865,4865,4865,3
20250307,140700,282127607,4865,4865,4865,4865,10
20250307,140600,282078957,4865,4870,4870,4865,25
20250307,140500,281957282,4870,4845,4870,4845,551
20250307,140400,279286437,4875,4870,4875,4870,22
20250307,140300,279179192,4845,4850,4850,4845,105
20250307,140200,278669967,4875,4870,4875,4870,300
20250307,140100,277208407,4850,4835,4860,4835,1406
20250307,140000,270402537,4835,4825,4835,4825,148
20250307,135900,269687482,4825,4815,4825,4815,1051
20250307,135800,264622267,4815,4815,4815,4815,1
20250307,135700,264617452,4810,4800,4810,4800,1047
20250307,135600,259586492,4790,4795,4795,4790,345
20250307,135500,257933077,4780,4780,4780,4780,0
20250307,135400,257933077,4780,4790,4790,4780,470
20250307,135300,255685152,4795,4795,4795,4795,26
20250307,135200,255560482,4795,4795,4795,4795,1
20250307,135100,255555687,4795,4795,4795,4795,0
20250307,135000,255555687,4795,4795,4795,4795,10
20250307,134900,255507737,4795,4795,4800,4795,56
20250307,134800,255239202,4795,4795,4795,4795,20
20250307,134700,255143302,4805,4805,4805,4800,110
20250307,134600,254615257,4800,4800,4800,4800,0
20250307,134500,254615257,4800,4800,4800,4800,28
20250307,134400,254480857,4800,4800,4800,4800,10
20250307,134300,254432857,4800,4800,4800,4800,0
20250307,134200,254432857,4800,4800,4800,4800,0
20250307,134100,254432857,4800,4800,4800,4800,0
20250307,134000,254432857,4800,4800,4800,4800,5
20250307,133900,254408857,4800,4800,4800,4800,12
20250307,133800,254351257,4805,4805,4805,4805,1
20250307,133700,254346452,4800,4800,4800,4800,38
20250307,133600,254164052,4800,4795,4800,4795,402
20250307,133500,252234502,4795,4795,4795,4795,0
20250307,133400,252234502,4795,4795,4795,4795,419
20250307,133300,250225397,4785,4785,4785,4785,0
20250307,133200,250225397,4785,4785,4785,4785,0
20250307,133100,250225397,4785,4785,4785,4785,0
20250307,133000,250225397,4785,4785,4785,4785,0
20250307,132900,250225397,4785,4785,4785,4785,2
20250307,132800,250215827,4800,4800,4800,4800,48
20250307,132700,249985427,4800,4800,4800,4800,0
20250307,132600,249985427,4800,4800,4800,4800,1000
20250307,132500,245185427,4805,4805,4805,4805,1
20250307,132400,245180622,4800,4800,4800,4800,1001
20250307,132300,240375822,4785,4785,4785,4785,0
20250307,132200,240375822,4785,4785,4785,4785,21
20250307,132100,240275337,4785,4785,4785,4785,0
20250307,132000,240275337,4785,4785,4785,4785,0
20250307,131900,240275337,4785,4795,4795,4785,2
20250307,131800,240265757,4795,4790,4795,4790,1001
20250307,131700,235466667,4790,4790,4790,4790,1
20250307,131600,235461877,4790,4795,4795,4790,4
20250307,131500,235442702,4795,4795,4795,4795,48
20250307,131400,235212542,4795,4795,4795,4795,3
20250307,131300,235198157,4795,4790,4795,4790,103
20250307,131200,234704772,4790,4790,4790,4790,95
20250307,131100,234249722,4790,4790,4790,4790,747
20250307,131000,230671592,4790,4790,4790,4790,5
20250307,130900,230647642,4790,4790,4790,4790,0
20250307,130800,230647642,4790,4790,4790,4785,289
20250307,130700,229264372,4785,4780,4785,4780,1085
20250307,130600,224073177,4780,4770,4780,4765,229
20250307,130500,222979792,4770,4770,4770,4770,0
20250307,130400,222979792,4770,4770,4770,4770,0
20250307,130300,222979792,4770,4770,4770,4770,23
20250307,130200,222870082,4770,4770,4770,4770,0
20250307,130100,222870082,4770,4770,4770,4770,14
20250307,130000,222803302,4770,4770,4770,4770,1
20250307,125900,222798532,4770,4770,4770,4770,2
20250307,125800,222788992,4765,4765,4765,4765,1522
20250307,125700,215536662,4765,4770,4770,4765,513
20250307,125600,213092207,4770,4770,4770,4770,0
20250307,125500,213092207,4770,4770,4770,4770,5
20250307,125400,213068357,4770,4770,4770,4770,1
20250307,125300,213063587,4770,4770,4770,4770,13
20250307,125200,213001577,4770,4770,4770,4770,0
20250307,125100,213001577,4770,4770,4770,4770,0
20250307,125000,213001577,4770,4770,4770,4770,2
20250307,124900,212992037,4770,4770,4770,4770,10
20250307,124800,212944337,4770,4770,4770,4770,20
20250307,124700,212848937,4765,4765,4765,4765,0
20250307,124600,212848937,4765,4765,4765,4765,193
20250307,124500,211929292,4765,4765,4765,4765,395
20250307,124400,210047117,4765,4765,4765,4765,1
20250307,124300,210042352,4765,4765,4765,4765,7
20250307,124200,210008997,4765,4765,4765,4765,193
20250307,124100,209089352,4760,4760,4760,4760,0
20250307,124000,209089352,4760,4760,4760,4760,0
20250307,123900,209089352,4760,4760,4760,4760,0
20250307,123800,209089352,4760,4760,4760,4760,0
20250307,123700,209089352,4760,4765,4765,4760,100
20250307,123600,208612997,4765,4765,4765,4765,0
20250307,123500,208612997,4765,4765,4765,4765,0
20250307,123400,208612997,4765,4770,4770,4765,69
20250307,123300,208283952,4775,4780,4785,4770,158
20250307,123200,207528772,4785,4785,4785,4785,0
20250307,123100,207528772,4785,4785,4785,4785,1
20250307,123000,207523987,4785,4785,4785,4785,4
20250307,122900,207504847,4765,4765,4765,4765,0
20250307,122800,207504847,4765,4765,4765,4765,0
20250307,122700,207504847,4765,4765,4765,4765,1
20250307,122600,207500082,4765,4765,4765,4765,200
20250307,122500,206547082,4765,4770,4770,4765,926
20250307,122400,202134147,4790,4790,4790,4790,0
20250307,122300,202134147,4790,4790,4790,4790,0
20250307,122200,202134147,4790,4790,4792,4790,763
20250307,122100,198478979,4790,4790,4790,4790,0
20250307,122000,198478979,4790,4790,4790,4790,7
20250307,121900,198445449,4790,4790,4790,4790,0
20250307,121800,198445449,4790,4770,4790,4770,1261
20250307,121700,192426659,4765,4765,4765,4760,19
20250307,121600,192336189,4765,4765,4765,4765,0
20250307,121500,192336189,4765,4765,4765,4765,48
20250307,121400,192107469,4770,4765,4770,4765,75
20250307,121300,191749909,4770,4770,4770,4765,296
20250307,121200,190338639,4770,4770,4770,4760,203
20250307,121100,189371829,4770,4770,4770,4760,365
20250307,121000,187631109,4770,4770,4770,4770,524
20250307,120900,185131629,4770,4770,4770,4770,511
20250307,120800,182694159,4760,4760,4760,4760,0
20250307,120700,182694159,4760,4765,4765,4760,100
20250307,120600,182218059,4770,4770,4770,4770,2
20250307,120500,182208519,4770,4770,4770,4770,2
20250307,120400,182198979,4770,4770,4770,4770,2
20250307,120300,182189439,4765,4765,4765,4765,101
20250307,120200,181708174,4765,4765,4765,4765,0
20250307,120100,181708174,4765,4765,4765,4765,0
20250307,120000,181708174,4765,4765,4765,4765,106
20250307,115900,181203084,4770,4770,4770,4770,10
20250307,115800,181155384,4770,4770,4770,4770,0
20250307,115700,181155384,4770,4770,4770,4770,30
20250307,115600,181012284,4770,4770,4770,4770,0
20250307,115500,181012284,4770,4770,4770,4770,4
20250307,115400,180993204,4765,4765,4765,4765,0
20250307,115300,180993204,4765,4765,4765,4765,102
20250307,115200,180507174,4765,4765,4765,4765,30
20250307,115100,180364224,4765,4765,4765,4765,700
20250307,115000,177028724,4765,4765,4765,4765,58
20250307,114900,176752354,4765,4765,4765,4765,22
20250307,114800,176647524,4770,4770,4770,4770,0
20250307,114700,176647524,4770,4770,4770,4770,0
20250307,114600,176647524,4770,4770,4770,4770,16
20250307,114500,176571204,4770,4770,4770,4770,3
20250307,114400,176556894,4770,4770,4770,4770,4
20250307,114300,176537814,4765,4765,4765,4765,270
20250307,114200,175251264,4765,4765,4765,4765,6
20250307,114100,175222674,4765,4765,4765,4765,203
20250307,114000,174255379,4765,4765,4765,4765,0
20250307,113900,174255379,4765,4765,4765,4765,0
20250307,113800,174255379,4765,4765,4765,4765,581
20250307,113700,171486914,4765,4765,4765,4765,0
20250307,113600,171486914,4765,4765,4765,4765,476
20250307,113500,169218774,4760,4760,4760,4760,100
20250307,113400,168742774,4760,4760,4760,4760,63
20250307,113300,168442894,4760,4760,4760,4760,7
20250307,113200,168409574,4770,4770,4770,4760,20
20250307,113100,168314324,4770,4765,4770,4765,55
20250307,113000,168052199,4770,4780,4780,4770,558
20250307,112900,165390509,4770,4777,4777,4770,570
20250307,112800,162671002,4777,4777,4777,4777,0
20250307,112700,162671002,4777,4777,4777,4777,50
20250307,112600,162432152,4775,4775,4775,4775,0
20250307,112500,162432152,4775,4780,4780,4775,7
20250307,112400,162398712,4780,4780,4780,4780,0
20250307,112300,162398712,4780,4780,4780,4780,2
20250307,112200,162389152,4780,4780,4780,4780,0
20250307,112100,162389152,4780,4780,4780,4780,0
20250307,112000,162389152,4780,4780,4780,4780,0
20250307,111900,162389152,4780,4780,4780,4780,4
20250307,111800,162370032,4780,4780,4780,4780,10
20250307,111700,162322232,4760,4760,4760,4760,0
20250307,111600,162322232,4760,4765,4765,4760,8
20250307,111500,162284122,4765,4780,4780,4765,51
20250307,111400,162041057,4780,4775,4780,4775,210
20250307,111300,161037317,4780,4780,4780,4780,24
20250307,111200,160922597,4760,4780,4780,4760,410
20250307,111100,158970527,4780,4780,4780,4780,3
20250307,111000,158956187,4760,4760,4760,4760,0
20250307,110900,158956187,4760,4780,4780,4760,169
20250307,110800,158151367,4760,4760,4780,4760,223
20250307,110700,157089487,4785,4785,4785,4785,1
20250307,110600,157084702,4785,4785,4785,4785,0
20250307,110500,157084702,4785,4785,4785,4785,1
20250307,110400,157079917,4785,4785,4785,4785,0
20250307,110300,157079917,4785,4790,4790,4785,50
20250307,110200,156840567,4755,4755,4755,4755,0
20250307,110100,156840567,4755,4770,4770,4755,1124
20250307,110000,151488607,4770,4770,4770,4770,5
20250307,105900,151464757,4770,4770,4770,4770,529
20250307,105800,148941427,4770,4780,4780,4770,1408
20250307,105700,142222317,4780,4780,4780,4780,9
20250307,105600,142179297,4780,4780,4780,4780,0
20250307,105500,142179297,4780,4780,4780,4780,2
20250307,105400,142169737,4775,4775,4775,4775,0
20250307,105300,142169737,4775,4775,4775,4775,0
20250307,105200,142169737,4775,4775,4775,4775,0
20250307,105100,142169737,4775,4775,4775,4775,0
20250307,105000,142169737,4775,4775,4775,4775,0
20250307,104900,142169737,4775,4775,4775,4775,0
20250307,104800,142169737,4775,4775,4775,4775,15
20250307,104700,142098112,4775,4775,4775,4775,1228
20250307,104600,136234412,4775,4775,4775,4775,79
20250307,104500,135857187,4775,4780,4780,4775,420
20250307,104400,133850982,4790,4790,4790,4790,3
20250307,104300,133836612,4790,4790,4790,4790,0
20250307,104200,133836612,4790,4790,4790,4790,0
20250307,104100,133836612,4790,4790,4790,4790,0
20250307,104000,133836612,4790,4795,4795,4790,504
20250307,103900,131422447,4800,4800,4800,4800,100
20250307,103800,130942447,4790,4790,4790,4790,0
20250307,103700,130942447,4790,4790,4790,4790,10
20250307,103600,130894547,4800,4800,4800,4800,1
20250307,103500,130889747,4800,4800,4800,4800,2
20250307,103400,130880147,4800,4800,4800,4800,7
20250307,103300,130846547,4790,4790,4790,4790,0
20250307,103200,130846547,4790,4790,4790,4790,0
20250307,103100,130846547,4790,4800,4800,4790,247
20250307,103000,129663347,4800,4800,4800,4800,101
20250307,102900,129178547,4800,4800,4800,4800,0
20250307,102800,129178547,4800,4800,4800,4800,0
20250307,102700,129178547,4800,4800,4800,4800,20
20250307,102600,129082547,4790,4790,4790,4790,50
20250307,102500,128843047,4790,4790,4795,4790,1239
20250307,102400,122903212,4790,4790,4790,4790,0
20250307,102300,122903212,4790,4785,4790,4785,322
20250307,102200,121360892,4785,4780,4785,4780,52
20250307,102100,121112077,4780,4780,4780,4780,100
20250307,102000,120634077,4780,4780,4780,4780,416
20250307,101900,118645597,4780,4780,4780,4780,1
20250307,101800,118640817,4780,4780,4780,4780,0
20250307,101700,118640817,4780,4785,4785,4780,15
20250307,101600,118569092,4750,4790,4790,4750,1321
20250307,101500,112272407,4790,4790,4790,4790,3
20250307,101400,112258037,4755,4755,4755,4755,0
20250307,101300,112258037,4755,4770,4770,4755,5000
20250307,101200,88476787,4785,4785,4785,4785,0
20250307,101100,88476787,4785,4785,4785,4785,418
20250307,101000,86476657,4785,4785,4785,4785,1
20250307,100900,86471872,4770,4770,4770,4770,27
20250307,100800,86343082,4785,4785,4785,4785,61
20250307,100700,86051197,4785,4785,4785,4785,90
20250307,100600,85620547,4785,4785,4785,4785,10
20250307,100500,85572697,4785,4785,4785,4785,1
20250307,100400,85567912,4770,4775,4775,4770,200
20250307,100300,84613897,4775,4775,4775,4775,0
20250307,100200,84613897,4775,4775,4775,4775,0
20250307,100100,84613897,4775,4775,4775,4775,200
20250307,100000,83658897,4775,4775,4775,4775,4
20250307,095900,83639797,4775,4775,4775,4775,10
20250307,095800,83592047,4770,4770,4770,4770,0
20250307,095700,83592047,4770,4770,4770,4770,36
20250307,095600,83420327,4770,4770,4770,4770,0
20250307,095500,83420327,4770,4770,4770,4770,7
20250307,095400,83386937,4760,4760,4760,4760,55
20250307,095300,83125137,4760,4755,4760,4755,105
20250307,095200,82625362,4755,4760,4760,4755,333
20250307,095100,81040367,4770,4770,4770,4770,0
20250307,095000,81040367,4770,4770,4770,4770,0
20250307,094900,81040367,4770,4770,4770,4770,4
20250307,094800,81021287,4770,4770,4770,4770,24
20250307,094700,80906807,4770,4770,4770,4770,1
20250307,094600,80902037,4770,4770,4770,4765,15
20250307,094500,80830492,4770,4765,4770,4765,30
20250307,094400,80687427,4770,4780,4780,4770,89
20250307,094300,80262027,4780,4780,4780,4780,1
20250307,094200,80257247,4755,4755,4755,4755,0
20250307,094100,80257247,4755,4780,4780,4755,21
20250307,094000,80157367,4780,4780,4780,4780,15
20250307,093900,80085667,4770,4775,4775,4770,10
20250307,093800,80037942,4770,4770,4770,4770,0
20250307,093700,80037942,4770,4770,4770,4770,0
20250307,093600,80037942,4770,4770,4770,4760,623
20250307,093500,77069172,4785,4780,4785,4780,452
20250307,093400,74908557,4760,4760,4760,4760,0
20250307,093300,74908557,4760,4770,4770,4760,22
20250307,093200,74803627,4770,4780,4780,4770,35
20250307,093100,74636632,4780,4780,4780,4780,18
20250307,093000,74550592,4780,4780,4780,4780,110
20250307,092900,74024792,4780,4780,4780,4760,15
20250307,092800,73953157,4780,4780,4780,4780,0
20250307,092700,73953157,4780,4780,4780,4780,3
20250307,092600,73938817,4780,4780,4780,4780,13
20250307,092500,73876677,4755,4755,4755,4755,4
20250307,092400,73857657,4755,4780,4780,4755,134
20250307,092300,73220347,4780,4750,4780,4750,702
20250307,092200,69866707,4750,4750,4750,4750,0
20250307,092100,69866707,4750,4785,4785,4750,24
20250307,092000,69752322,4750,4750,4750,4750,359
20250307,091900,68047072,4785,4785,4785,4785,5
20250307,091800,68023147,4785,4760,4785,4740,1422
20250307,091700,61272407,4780,4780,4780,4780,100
20250307,091600,60794407,4775,4775,4780,4775,44
20250307,091500,60584257,4775,4775,4775,4775,0
20250307,091400,60584257,4775,4775,4775,4775,409
20250307,091300,58631282,4765,4760,4765,4760,124
20250307,091200,58040837,4735,4735,4735,4735,0
20250307,091100,58040837,4735,4735,4735,4735,0
20250307,091000,58040837,4735,4740,4740,4735,600
20250307,090900,55199587,4735,4735,4735,4735,100
20250307,090800,54726087,4775,4775,4775,4775,20
20250307,090700,54630587,4735,4740,4740,4735,535
20250307,090600,52094722,4740,4750,4750,4740,1090
20250307,090500,46917397,4750,4750,4750,4750,0
20250307,090400,46917397,4750,4750,4750,4750,115
20250307,090300,46371147,4750,4750,4750,4750,1
20250307,090200,46366397,4790,4747,4790,4740,736
20250307,090100,42872165,4750,4755,4755,4750,1171
20250307,090000,37308680,4755,4795,4800,4755,7794