KissMeData/044960/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,193100,178144635,4380,4380,4380,4380,239
20250307,193000,178144635,4380,4380,4380,4380,0
20250307,192900,178144635,4380,4380,4380,4380,0
20250307,192800,178144635,4380,4380,4380,4380,0
20250307,192700,178144635,4380,4380,4380,4380,0
20250307,192600,178144635,4380,4380,4380,4380,0
20250307,192500,178144635,4380,4380,4380,4380,0
20250307,192400,178144635,4380,4380,4380,4380,0
20250307,192300,178144635,4380,4380,4380,4380,0
20250307,192200,178144635,4380,4380,4380,4380,0
20250307,192100,178144635,4380,4380,4380,4380,0
20250307,192000,178144635,4380,4380,4380,4380,0
20250307,191900,178144635,4380,4380,4380,4380,0
20250307,191800,178144635,4380,4380,4380,4380,0
20250307,191700,178144635,4380,4380,4380,4380,0
20250307,191600,178144635,4380,4380,4380,4380,0
20250307,191500,178144635,4380,4380,4380,4380,0
20250307,191400,178144635,4380,4380,4380,4380,0
20250307,191300,178144635,4380,4380,4380,4380,0
20250307,191200,178144635,4380,4380,4380,4380,0
20250307,191100,178144635,4380,4380,4380,4380,0
20250307,191000,178144635,4380,4380,4380,4380,0
20250307,190900,178144635,4380,4380,4380,4380,0
20250307,190800,178144635,4380,4380,4380,4380,0
20250307,190700,178144635,4380,4380,4380,4380,0
20250307,190600,178144635,4380,4380,4380,4380,0
20250307,190500,178144635,4380,4380,4380,4380,0
20250307,190400,178144635,4380,4380,4380,4380,0
20250307,190300,178144635,4380,4380,4380,4380,0
20250307,190200,178144635,4380,4380,4380,4380,0
20250307,190100,178144635,4380,4380,4380,4380,239
20250307,190000,178144635,4380,4380,4380,4380,0
20250307,185900,178144635,4380,4380,4380,4380,0
20250307,185800,178144635,4380,4380,4380,4380,0
20250307,185700,178144635,4380,4380,4380,4380,0
20250307,185600,178144635,4380,4380,4380,4380,0
20250307,185500,178144635,4380,4380,4380,4380,0
20250307,185400,178144635,4380,4380,4380,4380,0
20250307,185300,178144635,4380,4380,4380,4380,0
20250307,185200,178144635,4380,4380,4380,4380,0
20250307,185100,178144635,4380,4380,4380,4380,0
20250307,185000,178144635,4380,4380,4380,4380,0
20250307,184900,178144635,4380,4380,4380,4380,0
20250307,184800,178144635,4380,4380,4380,4380,0
20250307,184700,178144635,4380,4380,4380,4380,0
20250307,184600,178144635,4380,4380,4380,4380,0
20250307,184500,178144635,4380,4380,4380,4380,0
20250307,184400,178144635,4380,4380,4380,4380,0
20250307,184300,178144635,4380,4380,4380,4380,0
20250307,184200,178144635,4380,4380,4380,4380,0
20250307,184100,178144635,4380,4380,4380,4380,0
20250307,184000,178144635,4380,4380,4380,4380,0
20250307,183900,178144635,4380,4380,4380,4380,0
20250307,183800,178144635,4380,4380,4380,4380,0
20250307,183700,178144635,4380,4380,4380,4380,0
20250307,183600,178144635,4380,4380,4380,4380,0
20250307,183500,178144635,4380,4380,4380,4380,0
20250307,183400,178144635,4380,4380,4380,4380,0
20250307,183300,178144635,4380,4380,4380,4380,0
20250307,183200,178144635,4380,4380,4380,4380,0
20250307,183100,178144635,4380,4380,4380,4380,239
20250307,183000,178144635,4380,4380,4380,4380,0
20250307,182900,178144635,4380,4380,4380,4380,0
20250307,182800,178144635,4380,4380,4380,4380,0
20250307,182700,178144635,4380,4380,4380,4380,0
20250307,182600,178144635,4380,4380,4380,4380,0
20250307,182500,178144635,4380,4380,4380,4380,0
20250307,182400,178144635,4380,4380,4380,4380,0
20250307,182300,178144635,4380,4380,4380,4380,0
20250307,182200,178144635,4380,4380,4380,4380,0
20250307,182100,178144635,4380,4380,4380,4380,0
20250307,182000,178144635,4380,4380,4380,4380,0
20250307,181900,178144635,4380,4380,4380,4380,0
20250307,181800,178144635,4380,4380,4380,4380,0
20250307,181700,178144635,4380,4380,4380,4380,0
20250307,181600,178144635,4380,4380,4380,4380,0
20250307,181500,178144635,4380,4380,4380,4380,0
20250307,181400,178144635,4380,4380,4380,4380,0
20250307,181300,178144635,4380,4380,4380,4380,0
20250307,181200,178144635,4380,4380,4380,4380,0
20250307,181100,178144635,4380,4380,4380,4380,0
20250307,181000,178144635,4380,4380,4380,4380,0
20250307,180900,178144635,4380,4380,4380,4380,0
20250307,180800,178144635,4380,4380,4380,4380,0
20250307,180700,178144635,4380,4380,4380,4380,0
20250307,180600,178144635,4380,4380,4380,4380,0
20250307,180500,178144635,4380,4380,4380,4380,0
20250307,180400,178144635,4380,4380,4380,4380,0
20250307,180300,178144635,4380,4380,4380,4380,0
20250307,180200,178144635,4380,4380,4380,4380,0
20250307,180100,178144635,4380,4380,4380,4380,239
20250307,180000,178144635,4380,4380,4380,4380,0
20250307,175900,178144635,4380,4380,4380,4380,0
20250307,175800,178144635,4380,4380,4380,4380,0
20250307,175700,178144635,4380,4380,4380,4380,0
20250307,175600,178144635,4380,4380,4380,4380,0
20250307,175500,178144635,4380,4380,4380,4380,0
20250307,175400,178144635,4380,4380,4380,4380,0
20250307,175300,178144635,4380,4380,4380,4380,0
20250307,175200,178144635,4380,4380,4380,4380,0
20250307,175100,178144635,4380,4380,4380,4380,0
20250307,175000,178144635,4380,4380,4380,4380,0
20250307,174900,178144635,4380,4380,4380,4380,0
20250307,174800,178144635,4380,4380,4380,4380,0
20250307,174700,178144635,4380,4380,4380,4380,0
20250307,174600,178144635,4380,4380,4380,4380,0
20250307,174500,178144635,4380,4380,4380,4380,0
20250307,174400,178144635,4380,4380,4380,4380,0
20250307,174300,178144635,4380,4380,4380,4380,0
20250307,174200,178144635,4380,4380,4380,4380,0
20250307,174100,178144635,4380,4380,4380,4380,0
20250307,174000,178144635,4380,4380,4380,4380,0
20250307,173900,178144635,4380,4380,4380,4380,0
20250307,173800,178144635,4380,4380,4380,4380,0
20250307,173700,178144635,4380,4380,4380,4380,0
20250307,173600,178144635,4380,4380,4380,4380,0
20250307,173500,178144635,4380,4380,4380,4380,0
20250307,173400,178144635,4380,4380,4380,4380,0
20250307,173300,178144635,4380,4380,4380,4380,0
20250307,173200,178144635,4380,4380,4380,4380,0
20250307,173100,178144635,4380,4380,4380,4380,239
20250307,173000,178144635,4380,4380,4380,4380,0
20250307,172900,178144635,4380,4380,4380,4380,0
20250307,172800,178144635,4380,4380,4380,4380,0
20250307,172700,178144635,4380,4380,4380,4380,0
20250307,172600,178144635,4380,4380,4380,4380,0
20250307,172500,178144635,4380,4380,4380,4380,0
20250307,172400,178144635,4380,4380,4380,4380,0
20250307,172300,178144635,4380,4380,4380,4380,0
20250307,172200,178144635,4380,4380,4380,4380,0
20250307,172100,178144635,4380,4380,4380,4380,0
20250307,172000,178144635,4380,4380,4380,4380,0
20250307,171900,178144635,4380,4380,4380,4380,0
20250307,171800,178144635,4380,4380,4380,4380,0
20250307,171700,178144635,4380,4380,4380,4380,0
20250307,171600,178144635,4380,4380,4380,4380,0
20250307,171500,178144635,4380,4380,4380,4380,0
20250307,171400,178144635,4380,4380,4380,4380,0
20250307,171300,178144635,4380,4380,4380,4380,0
20250307,171200,178144635,4380,4380,4380,4380,0
20250307,171100,178144635,4380,4380,4380,4380,0
20250307,171000,178144635,4380,4380,4380,4380,0
20250307,170900,178144635,4380,4380,4380,4380,0
20250307,170800,178144635,4380,4380,4380,4380,0
20250307,170700,178144635,4380,4380,4380,4380,0
20250307,170600,178144635,4380,4380,4380,4380,0
20250307,170500,178144635,4380,4380,4380,4380,0
20250307,170400,178144635,4380,4380,4380,4380,0
20250307,170300,178144635,4380,4380,4380,4380,0
20250307,170200,178144635,4380,4380,4380,4380,0
20250307,170100,178144635,4380,4380,4380,4380,239
20250307,170000,178144635,4380,4380,4380,4380,0
20250307,165900,178144635,4380,4380,4380,4380,0
20250307,165800,178144635,4380,4380,4380,4380,0
20250307,165700,178144635,4380,4380,4380,4380,0
20250307,165600,178144635,4380,4380,4380,4380,0
20250307,165500,178144635,4380,4380,4380,4380,0
20250307,165400,178144635,4380,4380,4380,4380,0
20250307,165300,178144635,4380,4380,4380,4380,0
20250307,165200,178144635,4380,4380,4380,4380,0
20250307,165100,178144635,4380,4380,4380,4380,0
20250307,165000,178144635,4380,4380,4380,4380,0
20250307,164900,178144635,4380,4380,4380,4380,0
20250307,164800,178144635,4380,4380,4380,4380,0
20250307,164700,178144635,4380,4380,4380,4380,0
20250307,164600,178144635,4380,4380,4380,4380,0
20250307,164500,178144635,4380,4380,4380,4380,0
20250307,164400,178144635,4380,4380,4380,4380,0
20250307,164300,178144635,4380,4380,4380,4380,0
20250307,164200,178144635,4380,4380,4380,4380,0
20250307,164100,178144635,4380,4380,4380,4380,0
20250307,164000,178144635,4380,4380,4380,4380,0
20250307,163900,178144635,4380,4380,4380,4380,0
20250307,163800,178144635,4380,4380,4380,4380,0
20250307,163700,178144635,4380,4380,4380,4380,0
20250307,163600,178144635,4380,4380,4380,4380,0
20250307,163500,178144635,4380,4380,4380,4380,0
20250307,163400,178144635,4380,4380,4380,4380,0
20250307,163300,178144635,4380,4380,4380,4380,0
20250307,163200,178144635,4380,4380,4380,4380,0
20250307,163100,178144635,4380,4380,4380,4380,239
20250307,163000,178144635,4380,4380,4380,4380,0
20250307,162900,178144635,4380,4380,4380,4380,0
20250307,162800,178144635,4380,4380,4380,4380,0
20250307,162700,178144635,4380,4380,4380,4380,0
20250307,162600,178144635,4380,4380,4380,4380,0
20250307,162500,178144635,4380,4380,4380,4380,0
20250307,162400,178144635,4380,4380,4380,4380,0
20250307,162300,178144635,4380,4380,4380,4380,0
20250307,162200,178144635,4380,4380,4380,4380,0
20250307,162100,178144635,4380,4380,4380,4380,0
20250307,162000,178144635,4380,4380,4380,4380,0
20250307,161900,178144635,4380,4380,4380,4380,0
20250307,161800,178144635,4380,4380,4380,4380,0
20250307,161700,178144635,4380,4380,4380,4380,0
20250307,161600,178144635,4380,4380,4380,4380,0
20250307,161500,178144635,4380,4380,4380,4380,0
20250307,161400,178144635,4380,4380,4380,4380,0
20250307,161300,178144635,4380,4380,4380,4380,0
20250307,161200,178144635,4380,4380,4380,4380,0
20250307,161100,178144635,4380,4380,4380,4380,0
20250307,161000,178144635,4380,4380,4380,4380,0
20250307,160900,178144635,4380,4380,4380,4380,0
20250307,160800,178144635,4380,4380,4380,4380,0
20250307,160700,178144635,4380,4380,4380,4380,0
20250307,160600,178144635,4380,4380,4380,4380,0
20250307,160500,178144635,4380,4380,4380,4380,0
20250307,160400,178144635,4380,4380,4380,4380,0
20250307,160300,178144635,4380,4380,4380,4380,0
20250307,160200,178144635,4380,4380,4380,4380,0
20250307,160100,178144635,4380,4380,4380,4380,239
20250307,160000,178144635,4380,4380,4380,4380,0
20250307,155900,178144635,4380,4380,4380,4380,0
20250307,155800,178144635,4380,4380,4380,4380,0
20250307,155700,178144635,4380,4380,4380,4380,0
20250307,155600,178144635,4380,4380,4380,4380,0
20250307,155500,178144635,4380,4380,4380,4380,0
20250307,155400,178144635,4380,4380,4380,4380,0
20250307,155300,178144635,4380,4380,4380,4380,0
20250307,155200,178144635,4380,4380,4380,4380,0
20250307,155100,178144635,4380,4380,4380,4380,0
20250307,155000,178144635,4380,4380,4380,4380,0
20250307,154900,178144635,4380,4380,4380,4380,0
20250307,154800,178144635,4380,4380,4380,4380,0
20250307,154700,178144635,4380,4380,4380,4380,0
20250307,154600,178144635,4380,4380,4380,4380,0
20250307,154500,178144635,4380,4380,4380,4380,0
20250307,154400,178144635,4380,4380,4380,4380,0
20250307,154300,178144635,4380,4380,4380,4380,0
20250307,154200,178144635,4380,4380,4380,4380,0
20250307,154100,178144635,4380,4380,4380,4380,0
20250307,154000,178144635,4380,4380,4380,4380,0
20250307,153900,178144635,4380,4380,4380,4380,0
20250307,153800,178144635,4380,4380,4380,4380,0
20250307,153700,178144635,4380,4380,4380,4380,0
20250307,153600,178144635,4380,4380,4380,4380,0
20250307,153500,178144635,4380,4380,4380,4380,0
20250307,153400,178144635,4380,4380,4380,4380,0
20250307,153300,178144635,4380,4380,4380,4380,0
20250307,153200,178144635,4380,4380,4380,4380,0
20250307,153100,178144635,4380,4380,4380,4380,239
20250307,153000,178144635,4380,4380,4380,4380,239
20250307,152900,177097815,4380,4380,4380,4380,0
20250307,152800,177097815,4380,4380,4380,4380,0
20250307,152700,177097815,4380,4380,4380,4380,0
20250307,152600,177097815,4380,4380,4380,4380,0
20250307,152500,177097815,4380,4380,4380,4380,0
20250307,152400,177097815,4380,4380,4380,4380,0
20250307,152300,177097815,4380,4380,4380,4380,0
20250307,152200,177097815,4380,4380,4380,4380,0
20250307,152100,177097815,4380,4380,4380,4380,0
20250307,152000,177097815,4380,4380,4380,4380,0
20250307,151900,177097815,4380,4380,4380,4360,47
20250307,151800,176892805,4370,4370,4370,4370,27
20250307,151700,176774815,4380,4380,4380,4380,0
20250307,151600,176774815,4380,4370,4380,4370,48
20250307,151500,176565035,4380,4380,4380,4380,0
20250307,151400,176565035,4380,4380,4380,4380,22
20250307,151300,176468675,4380,4380,4380,4380,0
20250307,151200,176468675,4380,4380,4380,4380,0
20250307,151100,176468675,4380,4380,4380,4380,0
20250307,151000,176468675,4380,4380,4380,4380,0
20250307,150900,176468675,4380,4380,4380,4380,1
20250307,150800,176464295,4370,4370,4370,4370,0
20250307,150700,176464295,4370,4370,4370,4370,0
20250307,150600,176464295,4370,4370,4370,4370,0
20250307,150500,176464295,4370,4370,4370,4370,0
20250307,150400,176464295,4370,4370,4370,4370,0
20250307,150300,176464295,4370,4370,4370,4370,0
20250307,150200,176464295,4370,4370,4370,4370,0
20250307,150100,176464295,4370,4370,4370,4370,0
20250307,150000,176464295,4370,4370,4370,4370,0
20250307,145900,176464295,4370,4370,4370,4370,0
20250307,145800,176464295,4370,4370,4370,4370,0
20250307,145700,176464295,4370,4370,4370,4370,0
20250307,145600,176464295,4370,4370,4370,4370,0
20250307,145500,176464295,4370,4370,4370,4370,169
20250307,145400,175725765,4370,4370,4370,4370,0
20250307,145300,175725765,4370,4370,4370,4370,1
20250307,145200,175721395,4370,4370,4370,4370,1
20250307,145100,175717025,4365,4365,4365,4365,0
20250307,145000,175717025,4365,4365,4365,4365,0
20250307,144900,175717025,4365,4365,4370,4365,1281
20250307,144800,170125455,4365,4365,4365,4365,379
20250307,144700,168471120,4365,4365,4365,4365,0
20250307,144600,168471120,4365,4365,4365,4365,30
20250307,144500,168340170,4365,4370,4370,4365,122
20250307,144400,167807035,4385,4385,4385,4385,50
20250307,144300,167587785,4385,4385,4385,4385,0
20250307,144200,167587785,4385,4385,4385,4385,152
20250307,144100,166921265,4385,4385,4385,4385,0
20250307,144000,166921265,4385,4385,4385,4385,3
20250307,143900,166908110,4395,4395,4395,4395,0
20250307,143800,166908110,4395,4395,4395,4395,0
20250307,143700,166908110,4395,4395,4395,4395,0
20250307,143600,166908110,4395,4395,4395,4395,0
20250307,143500,166908110,4395,4395,4395,4395,0
20250307,143400,166908110,4395,4395,4395,4395,0
20250307,143300,166908110,4395,4395,4395,4395,0
20250307,143200,166908110,4395,4395,4395,4395,0
20250307,143100,166908110,4395,4395,4395,4395,0
20250307,143000,166908110,4395,4395,4395,4395,0
20250307,142900,166908110,4395,4395,4395,4395,0
20250307,142800,166908110,4395,4395,4395,4395,0
20250307,142700,166908110,4395,4395,4395,4395,0
20250307,142600,166908110,4395,4395,4395,4395,0
20250307,142500,166908110,4395,4395,4395,4395,0
20250307,142400,166908110,4395,4395,4395,4395,0
20250307,142300,166908110,4395,4395,4395,4395,0
20250307,142200,166908110,4395,4395,4395,4395,0
20250307,142100,166908110,4395,4395,4395,4360,3
20250307,142000,166894960,4390,4390,4390,4390,100
20250307,141900,166455960,4390,4380,4390,4380,2098
20250307,141800,157252200,4365,4365,4365,4365,0
20250307,141700,157252200,4365,4365,4365,4365,145
20250307,141600,156619275,4360,4360,4360,4360,0
20250307,141500,156619275,4360,4360,4360,4360,0
20250307,141400,156619275,4360,4360,4360,4360,99
20250307,141300,156187635,4385,4385,4385,4385,0
20250307,141200,156187635,4385,4385,4385,4385,0
20250307,141100,156187635,4385,4380,4385,4380,2841
20250307,141000,143730170,4380,4380,4380,4380,0
20250307,140900,143730170,4380,4380,4380,4380,0
20250307,140800,143730170,4380,4380,4380,4380,0
20250307,140700,143730170,4380,4365,4380,4365,2
20250307,140600,143721425,4360,4360,4360,4360,0
20250307,140500,143721425,4360,4360,4360,4360,440
20250307,140400,141803025,4385,4385,4385,4385,0
20250307,140300,141803025,4385,4385,4385,4385,0
20250307,140200,141803025,4385,4385,4385,4385,0
20250307,140100,141803025,4385,4375,4385,4375,4429
20250307,140000,122386835,4355,4355,4355,4355,0
20250307,135900,122386835,4355,4355,4355,4355,300
20250307,135800,121080335,4355,4360,4360,4355,300
20250307,135700,119772835,4355,4365,4365,4355,939
20250307,135600,115680500,4370,4370,4370,4370,60
20250307,135500,115418300,4380,4380,4380,4380,0
20250307,135400,115418300,4380,4380,4380,4380,0
20250307,135300,115418300,4380,4380,4380,4380,0
20250307,135200,115418300,4380,4380,4380,4380,0
20250307,135100,115418300,4380,4380,4380,4380,23
20250307,135000,115317560,4385,4370,4385,4370,2
20250307,134900,115308805,4385,4385,4385,4385,0
20250307,134800,115308805,4385,4385,4385,4385,0
20250307,134700,115308805,4385,4385,4385,4385,0
20250307,134600,115308805,4385,4385,4385,4385,0
20250307,134500,115308805,4385,4385,4385,4385,0
20250307,134400,115308805,4385,4385,4385,4385,1
20250307,134300,115304420,4370,4370,4370,4370,0
20250307,134200,115304420,4370,4370,4370,4370,0
20250307,134100,115304420,4370,4370,4370,4370,0
20250307,134000,115304420,4370,4370,4370,4370,0
20250307,133900,115304420,4370,4370,4370,4370,263
20250307,133800,114155110,4385,4385,4385,4385,0
20250307,133700,114155110,4385,4385,4385,4385,1
20250307,133600,114150725,4385,4385,4385,4385,1
20250307,133500,114146340,4385,4385,4385,4385,0
20250307,133400,114146340,4385,4385,4385,4385,0
20250307,133300,114146340,4385,4385,4385,4385,0
20250307,133200,114146340,4385,4385,4385,4385,0
20250307,133100,114146340,4385,4385,4385,4385,0
20250307,133000,114146340,4385,4385,4385,4385,2
20250307,132900,114137570,4385,4385,4385,4385,0
20250307,132800,114137570,4385,4385,4385,4385,0
20250307,132700,114137570,4385,4385,4385,4385,0
20250307,132600,114137570,4385,4385,4385,4385,0
20250307,132500,114137570,4385,4385,4385,4385,0
20250307,132400,114137570,4385,4385,4385,4385,0
20250307,132300,114137570,4385,4385,4385,4385,0
20250307,132200,114137570,4385,4385,4385,4385,0
20250307,132100,114137570,4385,4385,4385,4385,0
20250307,132000,114137570,4385,4385,4385,4385,0
20250307,131900,114137570,4385,4385,4385,4385,0
20250307,131800,114137570,4385,4385,4385,4385,0
20250307,131700,114137570,4385,4385,4385,4385,0
20250307,131600,114137570,4385,4385,4385,4385,1
20250307,131500,114133185,4370,4370,4370,4370,0
20250307,131400,114133185,4370,4370,4370,4370,0
20250307,131300,114133185,4370,4375,4375,4370,295
20250307,131200,112843535,4385,4385,4385,4385,3
20250307,131100,112830380,4385,4385,4385,4385,0
20250307,131000,112830380,4385,4385,4385,4385,0
20250307,130900,112830380,4385,4385,4385,4385,0
20250307,130800,112830380,4385,4385,4385,4385,0
20250307,130700,112830380,4385,4385,4385,4385,0
20250307,130600,112830380,4385,4385,4385,4385,0
20250307,130500,112830380,4385,4385,4385,4385,0
20250307,130400,112830380,4385,4385,4385,4385,0
20250307,130300,112830380,4385,4385,4385,4385,0
20250307,130200,112830380,4385,4385,4385,4385,0
20250307,130100,112830380,4385,4385,4385,4385,200
20250307,130000,111953380,4380,4380,4380,4380,200
20250307,125900,111077380,4385,4385,4385,4385,0
20250307,125800,111077380,4385,4385,4385,4385,0
20250307,125700,111077380,4385,4385,4385,4385,0
20250307,125600,111077380,4385,4385,4385,4385,0
20250307,125500,111077380,4385,4385,4385,4385,0
20250307,125400,111077380,4385,4385,4385,4385,0
20250307,125300,111077380,4385,4385,4385,4385,0
20250307,125200,111077380,4385,4385,4385,4385,0
20250307,125100,111077380,4385,4385,4385,4385,0
20250307,125000,111077380,4385,4385,4385,4385,0
20250307,124900,111077380,4385,4385,4385,4385,0
20250307,124800,111077380,4385,4385,4385,4385,0
20250307,124700,111077380,4385,4385,4385,4385,0
20250307,124600,111077380,4385,4385,4385,4385,0
20250307,124500,111077380,4385,4385,4385,4385,0
20250307,124400,111077380,4385,4385,4385,4385,0
20250307,124300,111077380,4385,4385,4385,4385,0
20250307,124200,111077380,4385,4385,4385,4385,0
20250307,124100,111077380,4385,4385,4385,4385,0
20250307,124000,111077380,4385,4385,4385,4385,1
20250307,123900,111072995,4360,4360,4360,4360,2704
20250307,123800,99283555,4385,4385,4385,4385,0
20250307,123700,99283555,4385,4385,4385,4385,200
20250307,123600,98406555,4385,4360,4385,4360,250
20250307,123500,97311555,4355,4355,4355,4355,1351
20250307,123400,91427950,4390,4390,4390,4390,0
20250307,123300,91427950,4390,4390,4390,4390,0
20250307,123200,91427950,4390,4390,4390,4390,0
20250307,123100,91427950,4390,4390,4390,4390,1
20250307,123000,91423560,4360,4360,4360,4360,299
20250307,122900,90119920,4360,4365,4365,4360,1845
20250307,122800,82072620,4385,4385,4385,4385,0
20250307,122700,82072620,4385,4385,4385,4385,0
20250307,122600,82072620,4385,4385,4385,4385,0
20250307,122500,82072620,4385,4385,4385,4385,0
20250307,122400,82072620,4385,4385,4385,4385,0
20250307,122300,82072620,4385,4385,4385,4385,200
20250307,122200,81195620,4360,4360,4360,4360,0
20250307,122100,81195620,4360,4360,4360,4360,400
20250307,122000,79451620,4385,4385,4385,4385,0
20250307,121900,79451620,4385,4385,4385,4385,3
20250307,121800,79438465,4385,4385,4385,4385,0
20250307,121700,79438465,4385,4385,4385,4385,1
20250307,121600,79434080,4365,4365,4365,4365,0
20250307,121500,79434080,4365,4365,4365,4365,0
20250307,121400,79434080,4365,4365,4365,4365,0
20250307,121300,79434080,4365,4365,4365,4365,0
20250307,121200,79434080,4365,4365,4365,4365,0
20250307,121100,79434080,4365,4365,4365,4365,265
20250307,121000,78277355,4365,4365,4365,4365,0
20250307,120900,78277355,4365,4365,4365,4365,0
20250307,120800,78277355,4365,4365,4365,4365,0
20250307,120700,78277355,4365,4365,4365,4365,0
20250307,120600,78277355,4365,4365,4365,4365,0
20250307,120500,78277355,4365,4365,4365,4365,0
20250307,120400,78277355,4365,4365,4365,4365,0
20250307,120300,78277355,4365,4365,4365,4365,0
20250307,120200,78277355,4365,4365,4365,4365,0
20250307,120100,78277355,4365,4365,4365,4365,0
20250307,120000,78277355,4365,4365,4365,4365,0
20250307,115900,78277355,4365,4365,4365,4365,0
20250307,115800,78277355,4365,4365,4365,4365,0
20250307,115700,78277355,4365,4365,4365,4365,0
20250307,115600,78277355,4365,4365,4365,4365,0
20250307,115500,78277355,4365,4365,4365,4365,0
20250307,115400,78277355,4365,4365,4365,4365,0
20250307,115300,78277355,4365,4365,4365,4365,0
20250307,115200,78277355,4365,4365,4365,4365,0
20250307,115100,78277355,4365,4365,4365,4365,0
20250307,115000,78277355,4365,4365,4365,4365,0
20250307,114900,78277355,4365,4365,4365,4365,0
20250307,114800,78277355,4365,4365,4365,4365,0
20250307,114700,78277355,4365,4365,4365,4365,0
20250307,114600,78277355,4365,4365,4365,4365,0
20250307,114500,78277355,4365,4365,4365,4365,673
20250307,114400,75339710,4370,4370,4370,4370,0
20250307,114300,75339710,4370,4370,4370,4370,0
20250307,114200,75339710,4370,4370,4370,4370,0
20250307,114100,75339710,4370,4370,4370,4370,113
20250307,114000,74845900,4365,4365,4365,4365,0
20250307,113900,74845900,4365,4385,4385,4365,4840
20250307,113800,53674135,4385,4385,4385,4385,0
20250307,113700,53674135,4385,4385,4385,4385,0
20250307,113600,53674135,4385,4385,4385,4385,0
20250307,113500,53674135,4385,4385,4385,4385,0
20250307,113400,53674135,4385,4385,4385,4385,0
20250307,113300,53674135,4385,4385,4385,4385,235
20250307,113200,52643660,4410,4410,4410,4410,0
20250307,113100,52643660,4410,4410,4410,4410,0
20250307,113000,52643660,4410,4410,4410,4410,0
20250307,112900,52643660,4410,4410,4410,4410,0
20250307,112800,52643660,4410,4410,4410,4410,0
20250307,112700,52643660,4410,4410,4410,4410,0
20250307,112600,52643660,4410,4410,4410,4410,0
20250307,112500,52643660,4410,4410,4410,4410,0
20250307,112400,52643660,4410,4410,4410,4410,1
20250307,112300,52639250,4385,4390,4390,4385,347
20250307,112200,51117640,4410,4410,4410,4410,0
20250307,112100,51117640,4410,4410,4410,4410,113
20250307,112000,50619310,4410,4410,4410,4410,0
20250307,111900,50619310,4410,4410,4410,4410,0
20250307,111800,50619310,4410,4400,4410,4400,217
20250307,111700,49663930,4395,4395,4395,4395,20
20250307,111600,49576030,4380,4385,4410,4380,538
20250307,111500,47219555,4410,4410,4410,4410,0
20250307,111400,47219555,4410,4410,4410,4410,0
20250307,111300,47219555,4410,4410,4410,4410,0
20250307,111200,47219555,4410,4410,4410,4410,0
20250307,111100,47219555,4410,4410,4410,4410,0
20250307,111000,47219555,4410,4410,4410,4410,0
20250307,110900,47219555,4410,4410,4410,4410,0
20250307,110800,47219555,4410,4410,4410,4410,0
20250307,110700,47219555,4410,4410,4410,4410,0
20250307,110600,47219555,4410,4410,4410,4410,0
20250307,110500,47219555,4410,4410,4410,4410,0
20250307,110400,47219555,4410,4410,4410,4410,0
20250307,110300,47219555,4410,4410,4410,4410,0
20250307,110200,47219555,4410,4410,4410,4410,0
20250307,110100,47219555,4410,4410,4410,4410,0
20250307,110000,47219555,4410,4410,4410,4410,1
20250307,105900,47215145,4390,4390,4390,4390,1
20250307,105800,47210755,4410,4410,4410,4410,0
20250307,105700,47210755,4410,4410,4410,4410,0
20250307,105600,47210755,4410,4395,4410,4395,200
20250307,105500,46330330,4395,4395,4395,4395,0
20250307,105400,46330330,4395,4395,4395,4395,0
20250307,105300,46330330,4395,4395,4395,4395,0
20250307,105200,46330330,4395,4395,4395,4395,0
20250307,105100,46330330,4395,4390,4395,4390,106
20250307,105000,45864985,4390,4390,4390,4390,0
20250307,104900,45864985,4390,4390,4390,4390,0
20250307,104800,45864985,4390,4390,4390,4390,0
20250307,104700,45864985,4390,4390,4390,4390,0
20250307,104600,45864985,4390,4390,4390,4390,0
20250307,104500,45864985,4390,4390,4390,4390,10
20250307,104400,45821085,4390,4390,4390,4390,0
20250307,104300,45821085,4390,4390,4390,4390,0
20250307,104200,45821085,4390,4390,4390,4390,0
20250307,104100,45821085,4390,4390,4390,4390,0
20250307,104000,45821085,4390,4390,4390,4390,0
20250307,103900,45821085,4390,4390,4390,4390,1
20250307,103800,45816695,4385,4385,4385,4385,0
20250307,103700,45816695,4385,4385,4385,4385,0
20250307,103600,45816695,4385,4385,4385,4385,0
20250307,103500,45816695,4385,4385,4385,4385,93
20250307,103400,45408890,4395,4395,4395,4395,0
20250307,103300,45408890,4395,4395,4395,4395,0
20250307,103200,45408890,4395,4395,4395,4395,0
20250307,103100,45408890,4395,4395,4395,4395,3
20250307,103000,45395705,4395,4395,4395,4395,0
20250307,102900,45395705,4395,4395,4395,4395,0
20250307,102800,45395705,4395,4395,4395,4395,0
20250307,102700,45395705,4395,4395,4395,4395,0
20250307,102600,45395705,4395,4395,4395,4395,0
20250307,102500,45395705,4395,4395,4395,4395,0
20250307,102400,45395705,4395,4395,4395,4395,0
20250307,102300,45395705,4395,4395,4395,4395,0
20250307,102200,45395705,4395,4395,4395,4395,0
20250307,102100,45395705,4395,4395,4395,4395,1
20250307,102000,45391310,4380,4380,4380,4380,0
20250307,101900,45391310,4380,4380,4380,4380,0
20250307,101800,45391310,4380,4380,4380,4380,0
20250307,101700,45391310,4380,4380,4380,4380,0
20250307,101600,45391310,4380,4380,4380,4380,536
20250307,101500,43043630,4380,4380,4380,4380,20
20250307,101400,42956030,4380,4380,4380,4380,0
20250307,101300,42956030,4380,4380,4380,4380,10
20250307,101200,42912230,4375,4375,4375,4375,0
20250307,101100,42912230,4375,4375,4375,4375,0
20250307,101000,42912230,4375,4375,4375,4375,1
20250307,100900,42907855,4380,4380,4380,4380,3
20250307,100800,42894715,4375,4375,4375,4375,0
20250307,100700,42894715,4375,4375,4375,4375,0
20250307,100600,42894715,4375,4375,4375,4375,0
20250307,100500,42894715,4375,4375,4375,4375,10
20250307,100400,42850965,4375,4375,4375,4375,0
20250307,100300,42850965,4375,4375,4375,4375,0
20250307,100200,42850965,4375,4375,4375,4375,50
20250307,100100,42632215,4375,4375,4375,4375,450
20250307,100000,40663465,4375,4375,4375,4375,0
20250307,095900,40663465,4375,4375,4375,4375,0
20250307,095800,40663465,4375,4375,4375,4375,29
20250307,095700,40536590,4375,4380,4380,4375,392
20250307,095600,38820935,4380,4380,4380,4380,69
20250307,095500,38518715,4375,4375,4375,4375,0
20250307,095400,38518715,4375,4375,4375,4375,0
20250307,095300,38518715,4375,4375,4375,4375,173
20250307,095200,37761840,4375,4375,4375,4375,200
20250307,095100,36886840,4375,4375,4375,4375,669
20250307,095000,33959965,4380,4380,4380,4380,8
20250307,094900,33924925,4380,4385,4385,4380,523
20250307,094800,31633685,4385,4385,4385,4385,18
20250307,094700,31554755,4390,4390,4390,4390,15
20250307,094600,31488905,4390,4385,4390,4385,9
20250307,094500,31449430,4385,4385,4385,4385,493
20250307,094400,29287625,4390,4390,4390,4390,0
20250307,094300,29287625,4390,4390,4390,4390,440
20250307,094200,27356025,4390,4415,4415,4390,1002
20250307,094100,22957220,4385,4380,4385,4380,1482
20250307,094000,16459780,4380,4380,4380,4380,1456
20250307,093900,10082500,4385,4385,4385,4385,30
20250307,093800,9950950,4385,4385,4385,4385,5
20250307,093700,9929025,4385,4385,4390,4385,510
20250307,093600,7692670,4390,4390,4390,4390,0
20250307,093500,7692670,4390,4390,4390,4390,0
20250307,093400,7692670,4390,4390,4390,4390,0
20250307,093300,7692670,4390,4390,4390,4390,227
20250307,093200,6696140,4390,4390,4390,4390,0
20250307,093100,6696140,4390,4390,4390,4390,2
20250307,093000,6687360,4390,4390,4390,4390,0
20250307,092900,6687360,4390,4390,4390,4390,0
20250307,092800,6687360,4390,4395,4395,4385,190
20250307,092700,5853970,4415,4415,4415,4415,0
20250307,092600,5853970,4415,4415,4415,4415,0
20250307,092500,5853970,4415,4415,4415,4415,0
20250307,092400,5853970,4415,4415,4415,4415,0
20250307,092300,5853970,4415,4415,4415,4415,0
20250307,092200,5853970,4415,4415,4415,4415,0
20250307,092100,5853970,4415,4415,4415,4415,0
20250307,092000,5853970,4415,4415,4415,4415,400
20250307,091900,4087970,4415,4415,4415,4415,1
20250307,091800,4083555,4415,4415,4415,4415,0
20250307,091700,4083555,4415,4400,4415,4400,6
20250307,091600,4057140,4400,4400,4400,4400,1
20250307,091500,4052740,4400,4390,4400,4390,36
20250307,091400,3894690,4400,4400,4400,4400,2
20250307,091300,3885890,4410,4410,4410,4410,0
20250307,091200,3885890,4410,4410,4410,4410,0
20250307,091100,3885890,4410,4410,4410,4410,0
20250307,091000,3885890,4410,4410,4410,4410,0
20250307,090900,3885890,4410,4410,4410,4410,0
20250307,090800,3885890,4410,4410,4410,4410,1
20250307,090700,3881480,4390,4390,4390,4390,105
20250307,090600,3420530,4410,4410,4410,4410,0
20250307,090500,3420530,4410,4410,4410,4410,250
20250307,090400,2318030,4415,4415,4415,4410,5
20250307,090300,2295970,4390,4390,4390,4390,0
20250307,090200,2295970,4390,4390,4390,4390,0
20250307,090100,2295970,4390,4390,4390,4390,0
20250307,090000,2295970,4390,4390,4390,4390,523