KissMeData/044960/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,193000,95841492,4390,4390,4390,4390,895
20250306,192900,95841492,4390,4390,4390,4390,0
20250306,192800,95841492,4390,4390,4390,4390,0
20250306,192700,95841492,4390,4390,4390,4390,0
20250306,192600,95841492,4390,4390,4390,4390,0
20250306,192500,95841492,4390,4390,4390,4390,0
20250306,192400,95841492,4390,4390,4390,4390,0
20250306,192300,95841492,4390,4390,4390,4390,0
20250306,192200,95841492,4390,4390,4390,4390,0
20250306,192100,95841492,4390,4390,4390,4390,0
20250306,192000,95841492,4390,4390,4390,4390,0
20250306,191900,95841492,4390,4390,4390,4390,0
20250306,191800,95841492,4390,4390,4390,4390,0
20250306,191700,95841492,4390,4390,4390,4390,0
20250306,191600,95841492,4390,4390,4390,4390,0
20250306,191500,95841492,4390,4390,4390,4390,0
20250306,191400,95841492,4390,4390,4390,4390,0
20250306,191300,95841492,4390,4390,4390,4390,0
20250306,191200,95841492,4390,4390,4390,4390,0
20250306,191100,95841492,4390,4390,4390,4390,0
20250306,191000,95841492,4390,4390,4390,4390,0
20250306,190900,95841492,4390,4390,4390,4390,0
20250306,190800,95841492,4390,4390,4390,4390,0
20250306,190700,95841492,4390,4390,4390,4390,0
20250306,190600,95841492,4390,4390,4390,4390,0
20250306,190500,95841492,4390,4390,4390,4390,0
20250306,190400,95841492,4390,4390,4390,4390,0
20250306,190300,95841492,4390,4390,4390,4390,0
20250306,190200,95841492,4390,4390,4390,4390,0
20250306,190100,95841492,4390,4390,4390,4390,0
20250306,190000,95841492,4390,4390,4390,4390,895
20250306,185900,95841492,4390,4390,4390,4390,0
20250306,185800,95841492,4390,4390,4390,4390,0
20250306,185700,95841492,4390,4390,4390,4390,0
20250306,185600,95841492,4390,4390,4390,4390,0
20250306,185500,95841492,4390,4390,4390,4390,0
20250306,185400,95841492,4390,4390,4390,4390,0
20250306,185300,95841492,4390,4390,4390,4390,0
20250306,185200,95841492,4390,4390,4390,4390,0
20250306,185100,95841492,4390,4390,4390,4390,0
20250306,185000,95841492,4390,4390,4390,4390,0
20250306,184900,95841492,4390,4390,4390,4390,0
20250306,184800,95841492,4390,4390,4390,4390,0
20250306,184700,95841492,4390,4390,4390,4390,0
20250306,184600,95841492,4390,4390,4390,4390,0
20250306,184500,95841492,4390,4390,4390,4390,0
20250306,184400,95841492,4390,4390,4390,4390,0
20250306,184300,95841492,4390,4390,4390,4390,0
20250306,184200,95841492,4390,4390,4390,4390,0
20250306,184100,95841492,4390,4390,4390,4390,0
20250306,184000,95841492,4390,4390,4390,4390,0
20250306,183900,95841492,4390,4390,4390,4390,0
20250306,183800,95841492,4390,4390,4390,4390,0
20250306,183700,95841492,4390,4390,4390,4390,0
20250306,183600,95841492,4390,4390,4390,4390,0
20250306,183500,95841492,4390,4390,4390,4390,0
20250306,183400,95841492,4390,4390,4390,4390,0
20250306,183300,95841492,4390,4390,4390,4390,0
20250306,183200,95841492,4390,4390,4390,4390,0
20250306,183100,95841492,4390,4390,4390,4390,0
20250306,183000,95841492,4390,4390,4390,4390,895
20250306,182900,95841492,4390,4390,4390,4390,0
20250306,182800,95841492,4390,4390,4390,4390,0
20250306,182700,95841492,4390,4390,4390,4390,0
20250306,182600,95841492,4390,4390,4390,4390,0
20250306,182500,95841492,4390,4390,4390,4390,0
20250306,182400,95841492,4390,4390,4390,4390,0
20250306,182300,95841492,4390,4390,4390,4390,0
20250306,182200,95841492,4390,4390,4390,4390,0
20250306,182100,95841492,4390,4390,4390,4390,0
20250306,182000,95841492,4390,4390,4390,4390,0
20250306,181900,95841492,4390,4390,4390,4390,0
20250306,181800,95841492,4390,4390,4390,4390,0
20250306,181700,95841492,4390,4390,4390,4390,0
20250306,181600,95841492,4390,4390,4390,4390,0
20250306,181500,95841492,4390,4390,4390,4390,0
20250306,181400,95841492,4390,4390,4390,4390,0
20250306,181300,95841492,4390,4390,4390,4390,0
20250306,181200,95841492,4390,4390,4390,4390,0
20250306,181100,95841492,4390,4390,4390,4390,0
20250306,181000,95841492,4390,4390,4390,4390,0
20250306,180900,95841492,4390,4390,4390,4390,0
20250306,180800,95841492,4390,4390,4390,4390,0
20250306,180700,95841492,4390,4390,4390,4390,0
20250306,180600,95841492,4390,4390,4390,4390,0
20250306,180500,95841492,4390,4390,4390,4390,0
20250306,180400,95841492,4390,4390,4390,4390,0
20250306,180300,95841492,4390,4390,4390,4390,0
20250306,180200,95841492,4390,4390,4390,4390,0
20250306,180100,95841492,4390,4390,4390,4390,0
20250306,180000,95841492,4390,4390,4390,4390,895
20250306,175900,95841492,4390,4390,4390,4390,0
20250306,175800,95841492,4390,4390,4390,4390,0
20250306,175700,95841492,4390,4390,4390,4390,0
20250306,175600,95841492,4390,4390,4390,4390,0
20250306,175500,95841492,4390,4390,4390,4390,0
20250306,175400,95841492,4390,4390,4390,4390,0
20250306,175300,95841492,4390,4390,4390,4390,0
20250306,175200,95841492,4390,4390,4390,4390,0
20250306,175100,95841492,4390,4390,4390,4390,0
20250306,175000,95841492,4390,4390,4390,4390,0
20250306,174900,95841492,4390,4390,4390,4390,0
20250306,174800,95841492,4390,4390,4390,4390,0
20250306,174700,95841492,4390,4390,4390,4390,0
20250306,174600,95841492,4390,4390,4390,4390,0
20250306,174500,95841492,4390,4390,4390,4390,0
20250306,174400,95841492,4390,4390,4390,4390,0
20250306,174300,95841492,4390,4390,4390,4390,0
20250306,174200,95841492,4390,4390,4390,4390,0
20250306,174100,95841492,4390,4390,4390,4390,0
20250306,174000,95841492,4390,4390,4390,4390,0
20250306,173900,95841492,4390,4390,4390,4390,0
20250306,173800,95841492,4390,4390,4390,4390,0
20250306,173700,95841492,4390,4390,4390,4390,0
20250306,173600,95841492,4390,4390,4390,4390,0
20250306,173500,95841492,4390,4390,4390,4390,0
20250306,173400,95841492,4390,4390,4390,4390,0
20250306,173300,95841492,4390,4390,4390,4390,0
20250306,173200,95841492,4390,4390,4390,4390,0
20250306,173100,95841492,4390,4390,4390,4390,0
20250306,173000,95841492,4390,4390,4390,4390,895
20250306,172900,95841492,4390,4390,4390,4390,0
20250306,172800,95841492,4390,4390,4390,4390,0
20250306,172700,95841492,4390,4390,4390,4390,0
20250306,172600,95841492,4390,4390,4390,4390,0
20250306,172500,95841492,4390,4390,4390,4390,0
20250306,172400,95841492,4390,4390,4390,4390,0
20250306,172300,95841492,4390,4390,4390,4390,0
20250306,172200,95841492,4390,4390,4390,4390,0
20250306,172100,95841492,4390,4390,4390,4390,0
20250306,172000,95841492,4390,4390,4390,4390,0
20250306,171900,95841492,4390,4390,4390,4390,0
20250306,171800,95841492,4390,4390,4390,4390,0
20250306,171700,95841492,4390,4390,4390,4390,0
20250306,171600,95841492,4390,4390,4390,4390,0
20250306,171500,95841492,4390,4390,4390,4390,0
20250306,171400,95841492,4390,4390,4390,4390,0
20250306,171300,95841492,4390,4390,4390,4390,0
20250306,171200,95841492,4390,4390,4390,4390,0
20250306,171100,95841492,4390,4390,4390,4390,0
20250306,171000,95841492,4390,4390,4390,4390,0
20250306,170900,95841492,4390,4390,4390,4390,0
20250306,170800,95841492,4390,4390,4390,4390,0
20250306,170700,95841492,4390,4390,4390,4390,0
20250306,170600,95841492,4390,4390,4390,4390,0
20250306,170500,95841492,4390,4390,4390,4390,0
20250306,170400,95841492,4390,4390,4390,4390,0
20250306,170300,95841492,4390,4390,4390,4390,0
20250306,170200,95841492,4390,4390,4390,4390,0
20250306,170100,95841492,4390,4390,4390,4390,0
20250306,170000,95841492,4390,4390,4390,4390,895
20250306,165900,95841492,4390,4390,4390,4390,0
20250306,165800,95841492,4390,4390,4390,4390,0
20250306,165700,95841492,4390,4390,4390,4390,0
20250306,165600,95841492,4390,4390,4390,4390,0
20250306,165500,95841492,4390,4390,4390,4390,0
20250306,165400,95841492,4390,4390,4390,4390,0
20250306,165300,95841492,4390,4390,4390,4390,0
20250306,165200,95841492,4390,4390,4390,4390,0
20250306,165100,95841492,4390,4390,4390,4390,0
20250306,165000,95841492,4390,4390,4390,4390,0
20250306,164900,95841492,4390,4390,4390,4390,0
20250306,164800,95841492,4390,4390,4390,4390,0
20250306,164700,95841492,4390,4390,4390,4390,0
20250306,164600,95841492,4390,4390,4390,4390,0
20250306,164500,95841492,4390,4390,4390,4390,0
20250306,164400,95841492,4390,4390,4390,4390,0
20250306,164300,95841492,4390,4390,4390,4390,0
20250306,164200,95841492,4390,4390,4390,4390,0
20250306,164100,95841492,4390,4390,4390,4390,0
20250306,164000,95841492,4390,4390,4390,4390,0
20250306,163900,95841492,4390,4390,4390,4390,0
20250306,163800,95841492,4390,4390,4390,4390,0
20250306,163700,95841492,4390,4390,4390,4390,0
20250306,163600,95841492,4390,4390,4390,4390,0
20250306,163500,95841492,4390,4390,4390,4390,0
20250306,163400,95841492,4390,4390,4390,4390,0
20250306,163300,95841492,4390,4390,4390,4390,0
20250306,163200,95841492,4390,4390,4390,4390,0
20250306,163100,95841492,4390,4390,4390,4390,0
20250306,163000,95841492,4390,4390,4390,4390,895
20250306,162900,95841492,4390,4390,4390,4390,0
20250306,162800,95841492,4390,4390,4390,4390,0
20250306,162700,95841492,4390,4390,4390,4390,0
20250306,162600,95841492,4390,4390,4390,4390,0
20250306,162500,95841492,4390,4390,4390,4390,0
20250306,162400,95841492,4390,4390,4390,4390,0
20250306,162300,95841492,4390,4390,4390,4390,0
20250306,162200,95841492,4390,4390,4390,4390,0
20250306,162100,95841492,4390,4390,4390,4390,0
20250306,162000,95841492,4390,4390,4390,4390,0
20250306,161900,95841492,4390,4390,4390,4390,0
20250306,161800,95841492,4390,4390,4390,4390,0
20250306,161700,95841492,4390,4390,4390,4390,0
20250306,161600,95841492,4390,4390,4390,4390,0
20250306,161500,95841492,4390,4390,4390,4390,0
20250306,161400,95841492,4390,4390,4390,4390,0
20250306,161300,95841492,4390,4390,4390,4390,0
20250306,161200,95841492,4390,4390,4390,4390,0
20250306,161100,95841492,4390,4390,4390,4390,0
20250306,161000,95841492,4390,4390,4390,4390,0
20250306,160900,95841492,4390,4390,4390,4390,0
20250306,160800,95841492,4390,4390,4390,4390,0
20250306,160700,95841492,4390,4390,4390,4390,0
20250306,160600,95841492,4390,4390,4390,4390,0
20250306,160500,95841492,4390,4390,4390,4390,0
20250306,160400,95841492,4390,4390,4390,4390,0
20250306,160300,95841492,4390,4390,4390,4390,0
20250306,160200,95841492,4390,4390,4390,4390,0
20250306,160100,95841492,4390,4390,4390,4390,0
20250306,160000,95841492,4390,4390,4390,4390,895
20250306,155900,95841492,4390,4390,4390,4390,0
20250306,155800,95841492,4390,4390,4390,4390,0
20250306,155700,95841492,4390,4390,4390,4390,0
20250306,155600,95841492,4390,4390,4390,4390,0
20250306,155500,95841492,4390,4390,4390,4390,0
20250306,155400,95841492,4390,4390,4390,4390,0
20250306,155300,95841492,4390,4390,4390,4390,0
20250306,155200,95841492,4390,4390,4390,4390,0
20250306,155100,95841492,4390,4390,4390,4390,0
20250306,155000,95841492,4390,4390,4390,4390,0
20250306,154900,95841492,4390,4390,4390,4390,0
20250306,154800,95841492,4390,4390,4390,4390,0
20250306,154700,95841492,4390,4390,4390,4390,0
20250306,154600,95841492,4390,4390,4390,4390,0
20250306,154500,95841492,4390,4390,4390,4390,0
20250306,154400,95841492,4390,4390,4390,4390,0
20250306,154300,95841492,4390,4390,4390,4390,0
20250306,154200,95841492,4390,4390,4390,4390,0
20250306,154100,95841492,4390,4390,4390,4390,0
20250306,154000,95841492,4390,4390,4390,4390,0
20250306,153900,95841492,4390,4390,4390,4390,0
20250306,153800,95841492,4390,4390,4390,4390,0
20250306,153700,95841492,4390,4390,4390,4390,0
20250306,153600,95841492,4390,4390,4390,4390,0
20250306,153500,95841492,4390,4390,4390,4390,0
20250306,153400,95841492,4390,4390,4390,4390,0
20250306,153300,95841492,4390,4390,4390,4390,0
20250306,153200,95841492,4390,4390,4390,4390,0
20250306,153100,95841492,4390,4390,4390,4390,0
20250306,153000,95841492,4390,4390,4390,4390,1790
20250306,152900,91912442,4415,4415,4415,4415,0
20250306,152800,91912442,4415,4415,4415,4415,0
20250306,152700,91912442,4415,4415,4415,4415,0
20250306,152600,91912442,4415,4415,4415,4415,0
20250306,152500,91912442,4415,4415,4415,4415,0
20250306,152400,91912442,4415,4415,4415,4415,0
20250306,152300,91912442,4415,4415,4415,4415,0
20250306,152200,91912442,4415,4415,4415,4415,0
20250306,152100,91912442,4415,4415,4415,4415,0
20250306,152000,91912442,4415,4415,4415,4415,0
20250306,151900,91912442,4415,4415,4415,4415,0
20250306,151800,91912442,4415,4415,4415,4415,0
20250306,151700,91912442,4415,4415,4415,4415,1
20250306,151600,91908027,4390,4390,4390,4390,0
20250306,151500,91908027,4390,4390,4390,4390,0
20250306,151400,91908027,4390,4390,4390,4390,0
20250306,151300,91908027,4390,4390,4390,4390,0
20250306,151200,91908027,4390,4390,4390,4390,0
20250306,151100,91908027,4390,4390,4390,4390,116
20250306,151000,91398787,4390,4400,4400,4390,2000
20250306,150900,82608672,4400,4400,4400,4400,0
20250306,150800,82608672,4400,4400,4400,4400,787
20250306,150700,79145872,4410,4410,4410,4410,0
20250306,150600,79145872,4410,4410,4410,4410,0
20250306,150500,79145872,4410,4410,4410,4410,0
20250306,150400,79145872,4410,4410,4410,4410,1
20250306,150300,79141462,4405,4405,4405,4405,0
20250306,150200,79141462,4405,4405,4405,4405,0
20250306,150100,79141462,4405,4410,4410,4405,158
20250306,150000,78445447,4415,4415,4415,4415,0
20250306,145900,78445447,4415,4415,4415,4415,30
20250306,145800,78312997,4415,4415,4415,4415,4
20250306,145700,78295337,4410,4410,4410,4410,0
20250306,145600,78295337,4410,4410,4410,4410,0
20250306,145500,78295337,4410,4410,4410,4410,0
20250306,145400,78295337,4410,4410,4410,4410,0
20250306,145300,78295337,4410,4410,4410,4410,0
20250306,145200,78295337,4410,4415,4415,4410,18
20250306,145100,78215952,4415,4415,4415,4415,0
20250306,145000,78215952,4415,4415,4415,4415,0
20250306,144900,78215952,4415,4415,4415,4415,0
20250306,144800,78215952,4415,4415,4415,4415,0
20250306,144700,78215952,4415,4415,4415,4415,1
20250306,144600,78211537,4405,4405,4405,4405,0
20250306,144500,78211537,4405,4405,4405,4405,0
20250306,144400,78211537,4405,4405,4405,4405,300
20250306,144300,76890037,4405,4410,4410,4405,553
20250306,144200,74453657,4415,4415,4415,4415,0
20250306,144100,74453657,4415,4415,4415,4415,0
20250306,144000,74453657,4415,4415,4415,4415,0
20250306,143900,74453657,4415,4415,4415,4415,0
20250306,143800,74453657,4415,4415,4415,4415,0
20250306,143700,74453657,4415,4415,4415,4415,0
20250306,143600,74453657,4415,4415,4415,4415,0
20250306,143500,74453657,4415,4415,4415,4415,0
20250306,143400,74453657,4415,4415,4415,4415,100
20250306,143300,74012157,4410,4410,4410,4410,200
20250306,143200,73130157,4410,4410,4410,4410,100
20250306,143100,72689157,4415,4415,4415,4415,0
20250306,143000,72689157,4415,4415,4415,4415,0
20250306,142900,72689157,4415,4415,4415,4415,0
20250306,142800,72689157,4415,4415,4415,4415,0
20250306,142700,72689157,4415,4415,4415,4415,0
20250306,142600,72689157,4415,4415,4415,4415,0
20250306,142500,72689157,4415,4410,4415,4410,11
20250306,142400,72640642,4415,4415,4415,4415,0
20250306,142300,72640642,4415,4415,4415,4415,0
20250306,142200,72640642,4415,4415,4415,4415,0
20250306,142100,72640642,4415,4415,4415,4415,0
20250306,142000,72640642,4415,4415,4415,4415,0
20250306,141900,72640642,4415,4415,4415,4415,0
20250306,141800,72640642,4415,4415,4415,4415,0
20250306,141700,72640642,4415,4415,4415,4415,0
20250306,141600,72640642,4415,4415,4415,4415,0
20250306,141500,72640642,4415,4415,4415,4415,0
20250306,141400,72640642,4415,4415,4415,4415,0
20250306,141300,72640642,4415,4415,4415,4415,0
20250306,141200,72640642,4415,4415,4415,4415,0
20250306,141100,72640642,4415,4415,4415,4415,23
20250306,141000,72539097,4415,4415,4415,4415,0
20250306,140900,72539097,4415,4415,4415,4415,0
20250306,140800,72539097,4415,4415,4415,4415,0
20250306,140700,72539097,4415,4415,4415,4415,0
20250306,140600,72539097,4415,4415,4415,4415,0
20250306,140500,72539097,4415,4415,4415,4415,6
20250306,140400,72512607,4415,4415,4415,4415,0
20250306,140300,72512607,4415,4415,4415,4415,0
20250306,140200,72512607,4415,4415,4415,4415,155
20250306,140100,71828282,4415,4415,4415,4415,50
20250306,140000,71607532,4420,4420,4420,4420,0
20250306,135900,71607532,4420,4420,4420,4420,0
20250306,135800,71607532,4420,4420,4420,4420,0
20250306,135700,71607532,4420,4420,4420,4420,0
20250306,135600,71607532,4420,4420,4420,4420,0
20250306,135500,71607532,4420,4420,4420,4420,0
20250306,135400,71607532,4420,4420,4420,4420,0
20250306,135300,71607532,4420,4420,4420,4420,0
20250306,135200,71607532,4420,4420,4420,4420,0
20250306,135100,71607532,4420,4420,4420,4420,0
20250306,135000,71607532,4420,4420,4420,4420,0
20250306,134900,71607532,4420,4420,4420,4420,0
20250306,134800,71607532,4420,4420,4420,4420,44
20250306,134700,71413052,4415,4415,4415,4415,0
20250306,134600,71413052,4415,4415,4415,4415,0
20250306,134500,71413052,4415,4415,4415,4415,0
20250306,134400,71413052,4415,4415,4415,4415,0
20250306,134300,71413052,4415,4415,4415,4415,10
20250306,134200,71368902,4420,4420,4420,4420,0
20250306,134100,71368902,4420,4420,4420,4420,0
20250306,134000,71368902,4420,4420,4420,4420,0
20250306,133900,71368902,4420,4420,4420,4420,0
20250306,133800,71368902,4420,4420,4420,4420,0
20250306,133700,71368902,4420,4420,4420,4420,0
20250306,133600,71368902,4420,4420,4420,4420,0
20250306,133500,71368902,4420,4420,4420,4420,0
20250306,133400,71368902,4420,4420,4420,4420,0
20250306,133300,71368902,4420,4420,4420,4420,0
20250306,133200,71368902,4420,4420,4420,4420,0
20250306,133100,71368902,4420,4420,4420,4420,0
20250306,133000,71368902,4420,4420,4420,4420,0
20250306,132900,71368902,4420,4420,4420,4420,0
20250306,132800,71368902,4420,4420,4420,4420,0
20250306,132700,71368902,4420,4420,4420,4420,0
20250306,132600,71368902,4420,4420,4420,4420,0
20250306,132500,71368902,4420,4420,4420,4420,0
20250306,132400,71368902,4420,4420,4420,4420,0
20250306,132300,71368902,4420,4420,4420,4420,0
20250306,132200,71368902,4420,4420,4420,4420,0
20250306,132100,71368902,4420,4420,4420,4420,0
20250306,132000,71368902,4420,4420,4420,4420,0
20250306,131900,71368902,4420,4420,4420,4420,0
20250306,131800,71368902,4420,4420,4420,4420,0
20250306,131700,71368902,4420,4420,4420,4420,0
20250306,131600,71368902,4420,4420,4420,4420,0
20250306,131500,71368902,4420,4420,4420,4420,0
20250306,131400,71368902,4420,4420,4420,4420,0
20250306,131300,71368902,4420,4420,4420,4420,0
20250306,131200,71368902,4420,4420,4420,4420,0
20250306,131100,71368902,4420,4420,4420,4420,0
20250306,131000,71368902,4420,4420,4420,4420,0
20250306,130900,71368902,4420,4420,4420,4420,0
20250306,130800,71368902,4420,4420,4420,4420,0
20250306,130700,71368902,4420,4420,4420,4420,0
20250306,130600,71368902,4420,4420,4420,4420,0
20250306,130500,71368902,4420,4420,4420,4420,0
20250306,130400,71368902,4420,4420,4420,4420,0
20250306,130300,71368902,4420,4420,4420,4420,0
20250306,130200,71368902,4420,4420,4420,4420,0
20250306,130100,71368902,4420,4420,4420,4420,0
20250306,130000,71368902,4420,4420,4420,4420,0
20250306,125900,71368902,4420,4420,4420,4420,0
20250306,125800,71368902,4420,4420,4420,4420,0
20250306,125700,71368902,4420,4420,4420,4420,0
20250306,125600,71368902,4420,4420,4420,4420,0
20250306,125500,71368902,4420,4420,4420,4420,1
20250306,125400,71364482,4415,4415,4415,4415,0
20250306,125300,71364482,4415,4415,4415,4415,100
20250306,125200,70922982,4420,4420,4420,4420,0
20250306,125100,70922982,4420,4420,4420,4420,0
20250306,125000,70922982,4420,4420,4420,4420,0
20250306,124900,70922982,4420,4420,4420,4420,0
20250306,124800,70922982,4420,4420,4420,4420,0
20250306,124700,70922982,4420,4420,4420,4420,0
20250306,124600,70922982,4420,4420,4420,4420,0
20250306,124500,70922982,4420,4417,4420,4417,44
20250306,124400,70728505,4420,4420,4420,4420,0
20250306,124300,70728505,4420,4420,4420,4420,0
20250306,124200,70728505,4420,4420,4420,4420,0
20250306,124100,70728505,4420,4420,4420,4420,0
20250306,124000,70728505,4420,4420,4420,4420,0
20250306,123900,70728505,4420,4420,4420,4420,0
20250306,123800,70728505,4420,4420,4420,4420,0
20250306,123700,70728505,4420,4420,4420,4420,0
20250306,123600,70728505,4420,4420,4420,4420,0
20250306,123500,70728505,4420,4420,4420,4420,0
20250306,123400,70728505,4420,4420,4420,4420,3
20250306,123300,70715245,4420,4420,4420,4420,5
20250306,123200,70693145,4420,4420,4420,4420,0
20250306,123100,70693145,4420,4420,4420,4420,0
20250306,123000,70693145,4420,4420,4420,4420,0
20250306,122900,70693145,4420,4420,4420,4420,0
20250306,122800,70693145,4420,4420,4420,4420,0
20250306,122700,70693145,4420,4420,4420,4420,0
20250306,122600,70693145,4420,4420,4420,4420,0
20250306,122500,70693145,4420,4420,4420,4420,0
20250306,122400,70693145,4420,4420,4420,4420,0
20250306,122300,70693145,4420,4420,4420,4420,0
20250306,122200,70693145,4420,4420,4420,4420,0
20250306,122100,70693145,4420,4420,4420,4420,1
20250306,122000,70688725,4420,4420,4420,4420,1
20250306,121900,70684305,4415,4415,4415,4415,0
20250306,121800,70684305,4415,4415,4415,4415,0
20250306,121700,70684305,4415,4415,4415,4415,467
20250306,121600,68622500,4420,4415,4420,4415,51
20250306,121500,68397085,4420,4420,4420,4420,0
20250306,121400,68397085,4420,4420,4420,4420,0
20250306,121300,68397085,4420,4420,4420,4420,2
20250306,121200,68388245,4420,4420,4420,4420,330
20250306,121100,66929645,4430,4430,4430,4430,0
20250306,121000,66929645,4430,4430,4430,4430,0
20250306,120900,66929645,4430,4430,4430,4430,0
20250306,120800,66929645,4430,4430,4430,4430,0
20250306,120700,66929645,4430,4430,4430,4430,0
20250306,120600,66929645,4430,4425,4430,4425,238
20250306,120500,65876490,4430,4430,4430,4430,0
20250306,120400,65876490,4430,4430,4430,4430,0
20250306,120300,65876490,4430,4430,4430,4430,0
20250306,120200,65876490,4430,4430,4430,4430,0
20250306,120100,65876490,4430,4430,4430,4430,0
20250306,120000,65876490,4430,4430,4430,4430,0
20250306,115900,65876490,4430,4430,4430,4430,0
20250306,115800,65876490,4430,4430,4430,4430,48
20250306,115700,65663850,4430,4430,4430,4430,50
20250306,115600,65442350,4430,4430,4430,4430,0
20250306,115500,65442350,4430,4430,4430,4430,2
20250306,115400,65433490,4435,4435,4435,4435,0
20250306,115300,65433490,4435,4435,4435,4435,0
20250306,115200,65433490,4435,4435,4435,4435,0
20250306,115100,65433490,4435,4435,4435,4435,0
20250306,115000,65433490,4435,4435,4435,4435,0
20250306,114900,65433490,4435,4435,4435,4435,0
20250306,114800,65433490,4435,4435,4435,4435,100
20250306,114700,64989990,4435,4435,4435,4435,0
20250306,114600,64989990,4435,4435,4435,4435,0
20250306,114500,64989990,4435,4435,4435,4435,0
20250306,114400,64989990,4435,4435,4435,4435,0
20250306,114300,64989990,4435,4435,4435,4435,0
20250306,114200,64989990,4435,4435,4435,4435,0
20250306,114100,64989990,4435,4435,4435,4435,2
20250306,114000,64981120,4440,4440,4440,4440,0
20250306,113900,64981120,4440,4440,4440,4440,100
20250306,113800,64537120,4420,4420,4420,4420,300
20250306,113700,63211120,4420,4420,4420,4420,0
20250306,113600,63211120,4420,4420,4420,4420,0
20250306,113500,63211120,4420,4420,4420,4420,0
20250306,113400,63211120,4420,4420,4420,4420,0
20250306,113300,63211120,4420,4420,4420,4420,0
20250306,113200,63211120,4420,4420,4420,4420,0
20250306,113100,63211120,4420,4415,4420,4415,424
20250306,113000,61337200,4415,4415,4415,4415,0
20250306,112900,61337200,4415,4415,4415,4415,0
20250306,112800,61337200,4415,4415,4415,4415,0
20250306,112700,61337200,4415,4415,4415,4415,0
20250306,112600,61337200,4415,4415,4415,4415,0
20250306,112500,61337200,4415,4415,4415,4415,150
20250306,112400,60674950,4415,4415,4415,4415,36
20250306,112300,60516010,4415,4415,4415,4415,0
20250306,112200,60516010,4415,4415,4415,4415,0
20250306,112100,60516010,4415,4415,4415,4415,100
20250306,112000,60074510,4420,4420,4420,4420,0
20250306,111900,60074510,4420,4420,4420,4420,0
20250306,111800,60074510,4420,4420,4420,4420,0
20250306,111700,60074510,4420,4420,4420,4420,0
20250306,111600,60074510,4420,4420,4420,4420,1
20250306,111500,60070090,4420,4420,4420,4420,0
20250306,111400,60070090,4420,4420,4420,4420,0
20250306,111300,60070090,4420,4420,4420,4420,0
20250306,111200,60070090,4420,4420,4420,4420,0
20250306,111100,60070090,4420,4420,4420,4420,0
20250306,111000,60070090,4420,4420,4420,4420,0
20250306,110900,60070090,4420,4420,4420,4420,0
20250306,110800,60070090,4420,4420,4420,4420,0
20250306,110700,60070090,4420,4420,4420,4420,0
20250306,110600,60070090,4420,4420,4420,4420,0
20250306,110500,60070090,4420,4420,4420,4420,0
20250306,110400,60070090,4420,4420,4420,4420,0
20250306,110300,60070090,4420,4420,4420,4420,0
20250306,110200,60070090,4420,4420,4420,4420,0
20250306,110100,60070090,4420,4420,4420,4420,0
20250306,110000,60070090,4420,4420,4420,4420,0
20250306,105900,60070090,4420,4420,4420,4420,0
20250306,105800,60070090,4420,4420,4420,4420,0
20250306,105700,60070090,4420,4420,4420,4420,0
20250306,105600,60070090,4420,4420,4420,4420,0
20250306,105500,60070090,4420,4420,4420,4420,2
20250306,105400,60061250,4420,4420,4420,4420,0
20250306,105300,60061250,4420,4420,4420,4420,20
20250306,105200,59972850,4420,4420,4420,4420,0
20250306,105100,59972850,4420,4420,4420,4420,0
20250306,105000,59972850,4420,4420,4420,4420,0
20250306,104900,59972850,4420,4420,4420,4420,0
20250306,104800,59972850,4420,4420,4420,4420,0
20250306,104700,59972850,4420,4420,4420,4420,0
20250306,104600,59972850,4420,4420,4420,4420,0
20250306,104500,59972850,4420,4420,4420,4420,145
20250306,104400,59331950,4420,4420,4420,4420,0
20250306,104300,59331950,4420,4420,4420,4420,0
20250306,104200,59331950,4420,4420,4420,4420,0
20250306,104100,59331950,4420,4420,4420,4420,20
20250306,104000,59243550,4420,4420,4420,4420,0
20250306,103900,59243550,4420,4420,4420,4420,0
20250306,103800,59243550,4420,4420,4420,4420,22
20250306,103700,59146310,4420,4420,4420,4420,0
20250306,103600,59146310,4420,4420,4420,4420,0
20250306,103500,59146310,4420,4420,4420,4420,0
20250306,103400,59146310,4420,4420,4420,4420,0
20250306,103300,59146310,4420,4420,4420,4420,0
20250306,103200,59146310,4420,4420,4420,4420,1
20250306,103100,59141890,4395,4410,4410,4395,2192
20250306,103000,49503200,4420,4420,4420,4420,0
20250306,102900,49503200,4420,4420,4420,4420,0
20250306,102800,49503200,4420,4420,4420,4420,0
20250306,102700,49503200,4420,4420,4420,4420,0
20250306,102600,49503200,4420,4420,4420,4420,0
20250306,102500,49503200,4420,4420,4420,4420,0
20250306,102400,49503200,4420,4420,4420,4420,0
20250306,102300,49503200,4420,4420,4420,4420,0
20250306,102200,49503200,4420,4420,4420,4420,0
20250306,102100,49503200,4420,4420,4420,4420,0
20250306,102000,49503200,4420,4420,4420,4420,0
20250306,101900,49503200,4420,4420,4420,4420,0
20250306,101800,49503200,4420,4420,4420,4420,9
20250306,101700,49463420,4420,4420,4420,4420,388
20250306,101600,47748460,4435,4435,4435,4435,0
20250306,101500,47748460,4435,4435,4435,4435,0
20250306,101400,47748460,4435,4435,4435,4435,0
20250306,101300,47748460,4435,4435,4435,4435,0
20250306,101200,47748460,4435,4435,4435,4435,0
20250306,101100,47748460,4435,4420,4435,4420,2
20250306,101000,47739605,4435,4435,4435,4435,0
20250306,100900,47739605,4435,4435,4435,4435,0
20250306,100800,47739605,4435,4435,4435,4435,4
20250306,100700,47721865,4420,4415,4420,4415,565
20250306,100600,45225195,4415,4415,4415,4415,3
20250306,100500,45211950,4415,4415,4415,4415,2
20250306,100400,45203120,4420,4420,4420,4420,1
20250306,100300,45198700,4405,4405,4405,4405,0
20250306,100200,45198700,4405,4405,4405,4405,255
20250306,100100,44075425,4410,4410,4410,4410,5
20250306,100000,44053375,4410,4410,4410,4410,0
20250306,095900,44053375,4410,4410,4410,4410,1850
20250306,095800,35894875,4415,4415,4415,4415,75
20250306,095700,35563750,4420,4420,4420,4420,0
20250306,095600,35563750,4420,4420,4420,4420,0
20250306,095500,35563750,4420,4420,4420,4420,0
20250306,095400,35563750,4420,4420,4420,4420,0
20250306,095300,35563750,4420,4420,4420,4420,10
20250306,095200,35519550,4420,4420,4420,4420,0
20250306,095100,35519550,4420,4420,4420,4420,314
20250306,095000,34131670,4435,4420,4435,4420,120
20250306,094900,33601195,4435,4435,4435,4435,0
20250306,094800,33601195,4435,4435,4435,4435,0
20250306,094700,33601195,4435,4435,4435,4435,58
20250306,094600,33343965,4435,4435,4435,4435,0
20250306,094500,33343965,4435,4435,4435,4435,0
20250306,094400,33343965,4435,4435,4435,4435,3
20250306,094300,33330660,4435,4435,4435,4435,2
20250306,094200,33321790,4435,4435,4435,4435,0
20250306,094100,33321790,4435,4435,4435,4435,0
20250306,094000,33321790,4435,4435,4435,4435,0
20250306,093900,33321790,4435,4435,4435,4435,0
20250306,093800,33321790,4435,4435,4435,4435,0
20250306,093700,33321790,4435,4435,4435,4435,0
20250306,093600,33321790,4435,4435,4435,4435,0
20250306,093500,33321790,4435,4435,4435,4435,0
20250306,093400,33321790,4435,4435,4435,4435,0
20250306,093300,33321790,4435,4435,4435,4435,0
20250306,093200,33321790,4435,4435,4435,4435,0
20250306,093100,33321790,4435,4435,4435,4435,0
20250306,093000,33321790,4435,4435,4435,4435,2
20250306,092900,33312920,4435,4430,4435,4430,21
20250306,092800,33219885,4440,4440,4440,4440,0
20250306,092700,33219885,4440,4440,4440,4440,0
20250306,092600,33219885,4440,4440,4440,4440,0
20250306,092500,33219885,4440,4440,4440,4440,0
20250306,092400,33219885,4440,4440,4440,4440,1
20250306,092300,33215445,4430,4435,4435,4430,110
20250306,092200,32727645,4435,4435,4435,4435,0
20250306,092100,32727645,4435,4435,4435,4435,0
20250306,092000,32727645,4435,4420,4435,4420,136
20250306,091900,32126510,4435,4435,4435,4435,0
20250306,091800,32126510,4435,4435,4435,4435,1
20250306,091700,32122075,4415,4415,4415,4415,500
20250306,091600,29914575,4435,4435,4435,4435,3
20250306,091500,29901270,4440,4440,4440,4415,882
20250306,091400,26001770,4435,4435,4435,4435,100
20250306,091300,25558270,4440,4440,4440,4440,450
20250306,091200,23560270,4440,4440,4440,4440,1
20250306,091100,23555830,4430,4430,4430,4430,34
20250306,091000,23405210,4430,4430,4430,4430,1466
20250306,090900,16910830,4440,4435,4440,4430,1097
20250306,090800,12050770,4460,4460,4460,4460,0
20250306,090700,12050770,4460,4460,4460,4460,0
20250306,090600,12050770,4460,4460,4460,4460,0
20250306,090500,12050770,4460,4460,4460,4460,0
20250306,090400,12050770,4460,4460,4460,4460,0
20250306,090300,12050770,4460,4460,4460,4460,22
20250306,090200,11952650,4460,4460,4460,4460,0
20250306,090100,11952650,4460,4435,4460,4435,130
20250306,090000,11375775,4435,4435,4435,4435,2565