KissMeData/047310/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,193200,601657475,4940,4940,4940,4940,3795
20250312,193100,601657475,4940,4940,4940,4940,0
20250312,193000,601657475,4940,4940,4940,4940,0
20250312,192900,601657475,4940,4940,4940,4940,0
20250312,192800,601657475,4940,4940,4940,4940,0
20250312,192700,601657475,4940,4940,4940,4940,0
20250312,192600,601657475,4940,4940,4940,4940,0
20250312,192500,601657475,4940,4940,4940,4940,0
20250312,192400,601657475,4940,4940,4940,4940,0
20250312,192300,601657475,4940,4940,4940,4940,0
20250312,192200,601657475,4940,4940,4940,4940,0
20250312,192100,601657475,4940,4940,4940,4940,0
20250312,192000,601657475,4940,4940,4940,4940,0
20250312,191900,601657475,4940,4940,4940,4940,0
20250312,191800,601657475,4940,4940,4940,4940,0
20250312,191700,601657475,4940,4940,4940,4940,0
20250312,191600,601657475,4940,4940,4940,4940,0
20250312,191500,601657475,4940,4940,4940,4940,0
20250312,191400,601657475,4940,4940,4940,4940,0
20250312,191300,601657475,4940,4940,4940,4940,0
20250312,191200,601657475,4940,4940,4940,4940,0
20250312,191100,601657475,4940,4940,4940,4940,0
20250312,191000,601657475,4940,4940,4940,4940,0
20250312,190900,601657475,4940,4940,4940,4940,0
20250312,190800,601657475,4940,4940,4940,4940,0
20250312,190700,601657475,4940,4940,4940,4940,0
20250312,190600,601657475,4940,4940,4940,4940,0
20250312,190500,601657475,4940,4940,4940,4940,0
20250312,190400,601657475,4940,4940,4940,4940,0
20250312,190300,601657475,4940,4940,4940,4940,0
20250312,190200,601657475,4940,4940,4940,4940,3795
20250312,190100,601657475,4940,4940,4940,4940,0
20250312,190000,601657475,4940,4940,4940,4940,0
20250312,185900,601657475,4940,4940,4940,4940,0
20250312,185800,601657475,4940,4940,4940,4940,0
20250312,185700,601657475,4940,4940,4940,4940,0
20250312,185600,601657475,4940,4940,4940,4940,0
20250312,185500,601657475,4940,4940,4940,4940,0
20250312,185400,601657475,4940,4940,4940,4940,0
20250312,185300,601657475,4940,4940,4940,4940,0
20250312,185200,601657475,4940,4940,4940,4940,0
20250312,185100,601657475,4940,4940,4940,4940,0
20250312,185000,601657475,4940,4940,4940,4940,0
20250312,184900,601657475,4940,4940,4940,4940,0
20250312,184800,601657475,4940,4940,4940,4940,0
20250312,184700,601657475,4940,4940,4940,4940,0
20250312,184600,601657475,4940,4940,4940,4940,0
20250312,184500,601657475,4940,4940,4940,4940,0
20250312,184400,601657475,4940,4940,4940,4940,0
20250312,184300,601657475,4940,4940,4940,4940,0
20250312,184200,601657475,4940,4940,4940,4940,0
20250312,184100,601657475,4940,4940,4940,4940,0
20250312,184000,601657475,4940,4940,4940,4940,0
20250312,183900,601657475,4940,4940,4940,4940,0
20250312,183800,601657475,4940,4940,4940,4940,0
20250312,183700,601657475,4940,4940,4940,4940,0
20250312,183600,601657475,4940,4940,4940,4940,0
20250312,183500,601657475,4940,4940,4940,4940,0
20250312,183400,601657475,4940,4940,4940,4940,0
20250312,183300,601657475,4940,4940,4940,4940,0
20250312,183200,601657475,4940,4940,4940,4940,3795
20250312,183100,601657475,4940,4940,4940,4940,0
20250312,183000,601657475,4940,4940,4940,4940,0
20250312,182900,601657475,4940,4940,4940,4940,0
20250312,182800,601657475,4940,4940,4940,4940,0
20250312,182700,601657475,4940,4940,4940,4940,0
20250312,182600,601657475,4940,4940,4940,4940,0
20250312,182500,601657475,4940,4940,4940,4940,0
20250312,182400,601657475,4940,4940,4940,4940,0
20250312,182300,601657475,4940,4940,4940,4940,0
20250312,182200,601657475,4940,4940,4940,4940,0
20250312,182100,601657475,4940,4940,4940,4940,0
20250312,182000,601657475,4940,4940,4940,4940,0
20250312,181900,601657475,4940,4940,4940,4940,0
20250312,181800,601657475,4940,4940,4940,4940,0
20250312,181700,601657475,4940,4940,4940,4940,0
20250312,181600,601657475,4940,4940,4940,4940,0
20250312,181500,601657475,4940,4940,4940,4940,0
20250312,181400,601657475,4940,4940,4940,4940,0
20250312,181300,601657475,4940,4940,4940,4940,0
20250312,181200,601657475,4940,4940,4940,4940,0
20250312,181100,601657475,4940,4940,4940,4940,0
20250312,181000,601657475,4940,4940,4940,4940,0
20250312,180900,601657475,4940,4940,4940,4940,0
20250312,180800,601657475,4940,4940,4940,4940,0
20250312,180700,601657475,4940,4940,4940,4940,0
20250312,180600,601657475,4940,4940,4940,4940,0
20250312,180500,601657475,4940,4940,4940,4940,0
20250312,180400,601657475,4940,4940,4940,4940,0
20250312,180300,601657475,4940,4940,4940,4940,0
20250312,180200,601657475,4940,4940,4940,4940,3795
20250312,180100,601657475,4940,4940,4940,4940,0
20250312,180000,601657475,4940,4940,4940,4940,0
20250312,175900,601657475,4940,4940,4940,4940,0
20250312,175800,601657475,4940,4940,4940,4940,0
20250312,175700,601657475,4940,4940,4940,4940,0
20250312,175600,601657475,4940,4940,4940,4940,0
20250312,175500,601657475,4940,4940,4940,4940,0
20250312,175400,601657475,4940,4940,4940,4940,0
20250312,175300,601657475,4940,4940,4940,4940,0
20250312,175200,601657475,4940,4940,4940,4940,0
20250312,175100,601657475,4940,4940,4940,4940,0
20250312,175000,601657475,4940,4940,4940,4940,0
20250312,174900,601657475,4940,4940,4940,4940,0
20250312,174800,601657475,4940,4940,4940,4940,0
20250312,174700,601657475,4940,4940,4940,4940,0
20250312,174600,601657475,4940,4940,4940,4940,0
20250312,174500,601657475,4940,4940,4940,4940,0
20250312,174400,601657475,4940,4940,4940,4940,0
20250312,174300,601657475,4940,4940,4940,4940,0
20250312,174200,601657475,4940,4940,4940,4940,0
20250312,174100,601657475,4940,4940,4940,4940,0
20250312,174000,601657475,4940,4940,4940,4940,0
20250312,173900,601657475,4940,4940,4940,4940,0
20250312,173800,601657475,4940,4940,4940,4940,0
20250312,173700,601657475,4940,4940,4940,4940,0
20250312,173600,601657475,4940,4940,4940,4940,0
20250312,173500,601657475,4940,4940,4940,4940,0
20250312,173400,601657475,4940,4940,4940,4940,0
20250312,173300,601657475,4940,4940,4940,4940,0
20250312,173200,601657475,4940,4940,4940,4940,3795
20250312,173100,601657475,4940,4940,4940,4940,0
20250312,173000,601657475,4940,4940,4940,4940,0
20250312,172900,601657475,4940,4940,4940,4940,0
20250312,172800,601657475,4940,4940,4940,4940,0
20250312,172700,601657475,4940,4940,4940,4940,0
20250312,172600,601657475,4940,4940,4940,4940,0
20250312,172500,601657475,4940,4940,4940,4940,0
20250312,172400,601657475,4940,4940,4940,4940,0
20250312,172300,601657475,4940,4940,4940,4940,0
20250312,172200,601657475,4940,4940,4940,4940,0
20250312,172100,601657475,4940,4940,4940,4940,0
20250312,172000,601657475,4940,4940,4940,4940,0
20250312,171900,601657475,4940,4940,4940,4940,0
20250312,171800,601657475,4940,4940,4940,4940,0
20250312,171700,601657475,4940,4940,4940,4940,0
20250312,171600,601657475,4940,4940,4940,4940,0
20250312,171500,601657475,4940,4940,4940,4940,0
20250312,171400,601657475,4940,4940,4940,4940,0
20250312,171300,601657475,4940,4940,4940,4940,0
20250312,171200,601657475,4940,4940,4940,4940,0
20250312,171100,601657475,4940,4940,4940,4940,0
20250312,171000,601657475,4940,4940,4940,4940,0
20250312,170900,601657475,4940,4940,4940,4940,0
20250312,170800,601657475,4940,4940,4940,4940,0
20250312,170700,601657475,4940,4940,4940,4940,0
20250312,170600,601657475,4940,4940,4940,4940,0
20250312,170500,601657475,4940,4940,4940,4940,0
20250312,170400,601657475,4940,4940,4940,4940,0
20250312,170300,601657475,4940,4940,4940,4940,0
20250312,170200,601657475,4940,4940,4940,4940,3795
20250312,170100,601657475,4940,4940,4940,4940,0
20250312,170000,601657475,4940,4940,4940,4940,0
20250312,165900,601657475,4940,4940,4940,4940,0
20250312,165800,601657475,4940,4940,4940,4940,0
20250312,165700,601657475,4940,4940,4940,4940,0
20250312,165600,601657475,4940,4940,4940,4940,0
20250312,165500,601657475,4940,4940,4940,4940,0
20250312,165400,601657475,4940,4940,4940,4940,0
20250312,165300,601657475,4940,4940,4940,4940,0
20250312,165200,601657475,4940,4940,4940,4940,0
20250312,165100,601657475,4940,4940,4940,4940,0
20250312,165000,601657475,4940,4940,4940,4940,0
20250312,164900,601657475,4940,4940,4940,4940,0
20250312,164800,601657475,4940,4940,4940,4940,0
20250312,164700,601657475,4940,4940,4940,4940,0
20250312,164600,601657475,4940,4940,4940,4940,0
20250312,164500,601657475,4940,4940,4940,4940,0
20250312,164400,601657475,4940,4940,4940,4940,0
20250312,164300,601657475,4940,4940,4940,4940,0
20250312,164200,601657475,4940,4940,4940,4940,0
20250312,164100,601657475,4940,4940,4940,4940,0
20250312,164000,601657475,4940,4940,4940,4940,0
20250312,163900,601657475,4940,4940,4940,4940,0
20250312,163800,601657475,4940,4940,4940,4940,0
20250312,163700,601657475,4940,4940,4940,4940,0
20250312,163600,601657475,4940,4940,4940,4940,0
20250312,163500,601657475,4940,4940,4940,4940,0
20250312,163400,601657475,4940,4940,4940,4940,0
20250312,163300,601657475,4940,4940,4940,4940,0
20250312,163200,601657475,4940,4940,4940,4940,3795
20250312,163100,601657475,4940,4940,4940,4940,0
20250312,163000,601657475,4940,4940,4940,4940,0
20250312,162900,601657475,4940,4940,4940,4940,0
20250312,162800,601657475,4940,4940,4940,4940,0
20250312,162700,601657475,4940,4940,4940,4940,0
20250312,162600,601657475,4940,4940,4940,4940,0
20250312,162500,601657475,4940,4940,4940,4940,0
20250312,162400,601657475,4940,4940,4940,4940,0
20250312,162300,601657475,4940,4940,4940,4940,0
20250312,162200,601657475,4940,4940,4940,4940,0
20250312,162100,601657475,4940,4940,4940,4940,0
20250312,162000,601657475,4940,4940,4940,4940,0
20250312,161900,601657475,4940,4940,4940,4940,0
20250312,161800,601657475,4940,4940,4940,4940,0
20250312,161700,601657475,4940,4940,4940,4940,0
20250312,161600,601657475,4940,4940,4940,4940,0
20250312,161500,601657475,4940,4940,4940,4940,0
20250312,161400,601657475,4940,4940,4940,4940,0
20250312,161300,601657475,4940,4940,4940,4940,0
20250312,161200,601657475,4940,4940,4940,4940,0
20250312,161100,601657475,4940,4940,4940,4940,0
20250312,161000,601657475,4940,4940,4940,4940,0
20250312,160900,601657475,4940,4940,4940,4940,0
20250312,160800,601657475,4940,4940,4940,4940,0
20250312,160700,601657475,4940,4940,4940,4940,0
20250312,160600,601657475,4940,4940,4940,4940,0
20250312,160500,601657475,4940,4940,4940,4940,0
20250312,160400,601657475,4940,4940,4940,4940,0
20250312,160300,601657475,4940,4940,4940,4940,0
20250312,160200,601657475,4940,4940,4940,4940,3795
20250312,160100,601657475,4940,4940,4940,4940,0
20250312,160000,601657475,4940,4940,4940,4940,0
20250312,155900,601657475,4940,4940,4940,4940,0
20250312,155800,601657475,4940,4940,4940,4940,0
20250312,155700,601657475,4940,4940,4940,4940,0
20250312,155600,601657475,4940,4940,4940,4940,0
20250312,155500,601657475,4940,4940,4940,4940,0
20250312,155400,601657475,4940,4940,4940,4940,0
20250312,155300,601657475,4940,4940,4940,4940,0
20250312,155200,601657475,4940,4940,4940,4940,0
20250312,155100,601657475,4940,4940,4940,4940,0
20250312,155000,601657475,4940,4940,4940,4940,0
20250312,154900,601657475,4940,4940,4940,4940,0
20250312,154800,601657475,4940,4940,4940,4940,0
20250312,154700,601657475,4940,4940,4940,4940,0
20250312,154600,601657475,4940,4940,4940,4940,0
20250312,154500,601657475,4940,4940,4940,4940,0
20250312,154400,601657475,4940,4940,4940,4940,0
20250312,154300,601657475,4940,4940,4940,4940,0
20250312,154200,601657475,4940,4940,4940,4940,0
20250312,154100,601657475,4940,4940,4940,4940,0
20250312,154000,601657475,4940,4940,4940,4940,0
20250312,153900,601657475,4940,4940,4940,4940,0
20250312,153800,601657475,4940,4940,4940,4940,0
20250312,153700,601657475,4940,4940,4940,4940,0
20250312,153600,601657475,4940,4940,4940,4940,0
20250312,153500,601657475,4940,4940,4940,4940,0
20250312,153400,601657475,4940,4940,4940,4940,0
20250312,153300,601657475,4940,4940,4940,4940,0
20250312,153200,601657475,4940,4940,4940,4940,3795
20250312,153100,601657475,4940,4940,4940,4940,0
20250312,153000,601657475,4940,4940,4940,4940,3795
20250312,152900,582910175,4940,4940,4940,4940,0
20250312,152800,582910175,4940,4940,4940,4940,0
20250312,152700,582910175,4940,4940,4940,4940,0
20250312,152600,582910175,4940,4940,4940,4940,0
20250312,152500,582910175,4940,4940,4940,4940,0
20250312,152400,582910175,4940,4940,4940,4940,0
20250312,152300,582910175,4940,4940,4940,4940,0
20250312,152200,582910175,4940,4940,4940,4940,0
20250312,152100,582910175,4940,4940,4940,4940,0
20250312,152000,582910175,4940,4940,4940,4940,0
20250312,151900,582910175,4940,4935,4940,4935,201
20250312,151800,581918235,4940,4940,4940,4940,249
20250312,151700,580688175,4940,4935,4940,4935,41
20250312,151600,580485830,4945,4945,4945,4945,0
20250312,151500,580485830,4945,4935,4945,4935,2
20250312,151400,580475950,4950,4950,4950,4950,0
20250312,151300,580475950,4950,4935,4950,4935,401
20250312,151200,578497000,4935,4935,4950,4935,376
20250312,151100,576641395,4935,4940,4940,4935,305
20250312,151000,575134720,4950,4950,4950,4950,0
20250312,150900,575134720,4950,4950,4950,4950,45
20250312,150800,574911970,4945,4945,4945,4945,0
20250312,150700,574911970,4945,4945,4945,4945,2
20250312,150600,574902080,4945,4950,4950,4945,3
20250312,150500,574887240,4960,4960,4960,4960,40
20250312,150400,574688840,4960,4960,4960,4960,0
20250312,150300,574688840,4960,4960,4960,4960,0
20250312,150200,574688840,4960,4960,4960,4960,0
20250312,150100,574688840,4960,4960,4960,4960,0
20250312,150000,574688840,4960,4960,4960,4960,0
20250312,145900,574688840,4960,4960,4960,4960,257
20250312,145800,573414120,4955,4955,4955,4955,0
20250312,145700,573414120,4955,4955,4955,4955,3
20250312,145600,573399255,4955,4955,4955,4955,1
20250312,145500,573394300,4950,4940,4950,4935,487
20250312,145400,570990875,4935,4935,4935,4935,0
20250312,145300,570990875,4935,4945,4945,4935,13
20250312,145200,570926655,4940,4940,4940,4940,1410
20250312,145100,563961255,4940,4945,4945,4940,101
20250312,145000,563462065,4960,4960,4960,4960,0
20250312,144900,563462065,4960,4960,4960,4960,8
20250312,144800,563422385,4935,4935,4935,4935,75
20250312,144700,563052260,4935,4935,4935,4935,10
20250312,144600,563002910,4935,4935,4935,4935,65
20250312,144500,562682135,4935,4935,4935,4935,0
20250312,144400,562682135,4935,4935,4935,4935,31
20250312,144300,562529150,4935,4935,4935,4935,6
20250312,144200,562499540,4920,4945,4945,4920,1054
20250312,144100,557308035,4945,4945,4945,4945,0
20250312,144000,557308035,4945,4945,4945,4945,61
20250312,143900,557006390,4945,4945,4945,4945,162
20250312,143800,556205300,4965,4965,4965,4965,0
20250312,143700,556205300,4965,4965,4965,4965,0
20250312,143600,556205300,4965,4965,4965,4965,500
20250312,143500,553722800,4965,4965,4965,4965,100
20250312,143400,553226300,4965,4965,4965,4965,25
20250312,143300,553102175,4965,4965,4965,4965,0
20250312,143200,553102175,4965,4965,4965,4965,0
20250312,143100,553102175,4965,4965,4965,4965,0
20250312,143000,553102175,4965,4965,4965,4965,0
20250312,142900,553102175,4965,4950,4965,4945,201
20250312,142800,552108190,4957,4957,4957,4957,87
20250312,142700,551676931,4957,4980,4980,4957,1229
20250312,142600,545575590,4965,4972,4972,4965,4175
20250312,142500,524843390,4965,4965,4965,4965,200
20250312,142400,523850390,4965,4965,4965,4965,0
20250312,142300,523850390,4965,4965,4965,4965,6
20250312,142200,523820600,4965,4965,4965,4965,0
20250312,142100,523820600,4965,4965,4965,4965,1239
20250312,142000,517668965,4985,4985,4985,4985,0
20250312,141900,517668965,4985,4985,4985,4985,0
20250312,141800,517668965,4985,4985,4985,4985,0
20250312,141700,517668965,4985,4980,4985,4980,15
20250312,141600,517594245,4960,4980,4980,4960,3
20250312,141500,517579335,4980,4980,4980,4980,0
20250312,141400,517579335,4980,4980,4980,4980,0
20250312,141300,517579335,4980,4980,4980,4980,9
20250312,141200,517534515,4955,4960,4960,4955,9
20250312,141100,517489905,4960,4960,4960,4960,0
20250312,141000,517489905,4960,4960,4960,4960,11
20250312,140900,517435345,4960,4985,4985,4960,810
20250312,140800,513406410,4985,4950,4985,4950,7
20250312,140700,513371655,4990,4980,4990,4980,1000
20250312,140600,508384665,4975,4940,4975,4940,1100
20250312,140500,502925140,4940,4935,4940,4935,800
20250312,140400,498976890,4935,4935,4935,4935,12
20250312,140300,498917670,4935,4925,4935,4925,79
20250312,140200,498528585,4925,4925,4925,4925,2
20250312,140100,498518735,4925,4920,4925,4920,69
20250312,140000,498179130,4920,4920,4920,4920,30
20250312,135900,498031530,4920,4920,4920,4920,8
20250312,135800,497992170,4920,4920,4920,4920,1
20250312,135700,497987250,4920,4920,4920,4920,0
20250312,135600,497987250,4920,4920,4920,4920,35
20250312,135500,497815050,4920,4920,4920,4920,1
20250312,135400,497810130,4910,4910,4910,4910,100
20250312,135300,497319130,4910,4910,4910,4910,0
20250312,135200,497319130,4910,4910,4910,4910,9
20250312,135100,497274940,4910,4915,4915,4910,2919
20250312,135000,482942500,4910,4920,4920,4910,119
20250312,134900,482357110,4920,4920,4920,4910,37
20250312,134800,482175130,4920,4920,4920,4920,6
20250312,134700,482145610,4920,4920,4920,4920,15
20250312,134600,482071810,4905,4905,4905,4905,100
20250312,134500,481581310,4905,4905,4905,4905,50
20250312,134400,481336060,4900,4900,4900,4900,31
20250312,134300,481184160,4900,4905,4905,4900,905
20250312,134200,476749310,4905,4925,4935,4900,1728
20250312,134100,468273320,4925,4940,4940,4920,3141
20250312,134000,452793130,4945,4945,4945,4945,11
20250312,133900,452738735,4945,4945,4945,4945,0
20250312,133800,452738735,4945,4945,4945,4940,70
20250312,133700,452392685,4945,4945,4945,4945,20
20250312,133600,452293785,4945,4945,4945,4945,200
20250312,133500,451304785,4950,4950,4950,4950,14
20250312,133400,451235485,4950,4950,4950,4950,0
20250312,133300,451235485,4950,4950,4950,4950,91
20250312,133200,450785035,4945,4945,4945,4945,50
20250312,133100,450537785,4950,4950,4950,4950,0
20250312,133000,450537785,4950,4950,4950,4950,0
20250312,132900,450537785,4950,4950,4950,4950,189
20250312,132800,449602235,4950,4950,4950,4950,0
20250312,132700,449602235,4950,4950,4950,4950,0
20250312,132600,449602235,4950,4950,4950,4950,0
20250312,132500,449602235,4950,4950,4950,4950,0
20250312,132400,449602235,4950,4955,4955,4950,103
20250312,132300,449091885,4955,4955,4955,4955,50
20250312,132200,448844135,4960,4960,4960,4960,0
20250312,132100,448844135,4960,4960,4960,4960,13
20250312,132000,448779655,4960,4960,4960,4960,3
20250312,131900,448764775,4960,4960,4960,4960,0
20250312,131800,448764775,4960,4960,4960,4960,0
20250312,131700,448764775,4960,4960,4960,4960,300
20250312,131600,447276775,4950,4950,4950,4950,31
20250312,131500,447123325,4950,4950,4950,4950,0
20250312,131400,447123325,4950,4950,4950,4950,0
20250312,131300,447123325,4950,4960,4960,4950,329
20250312,131200,445494755,4950,4955,4955,4950,846
20250312,131100,441306600,4955,4955,4955,4955,0
20250312,131000,441306600,4955,4955,4955,4955,259
20250312,130900,440023255,4950,4955,4955,4950,75
20250312,130800,439651655,4955,4955,4955,4955,0
20250312,130700,439651655,4955,4955,4955,4955,0
20250312,130600,439651655,4955,4955,4955,4955,50
20250312,130500,439403905,4955,4965,4965,4955,792
20250312,130400,435479015,4980,4980,4980,4980,20
20250312,130300,435379415,4960,4960,4960,4960,0
20250312,130200,435379415,4960,4960,4960,4960,0
20250312,130100,435379415,4960,4960,4960,4960,18
20250312,130000,435290135,4960,4960,4960,4960,21
20250312,125900,435185975,4985,4985,4985,4985,0
20250312,125800,435185975,4985,4965,4985,4965,10
20250312,125700,435136225,4960,4960,4960,4960,84
20250312,125600,434719585,4960,4960,4960,4960,0
20250312,125500,434719585,4960,4960,4960,4960,501
20250312,125400,432234625,4960,4960,4960,4960,0
20250312,125300,432234625,4960,4960,4960,4960,0
20250312,125200,432234625,4960,4960,4960,4960,142
20250312,125100,431530305,4955,4960,4960,4955,623
20250312,125000,428441775,4965,4980,4980,4960,3358
20250312,124900,411757980,4980,4970,4980,4970,11
20250312,124800,411703290,4970,4970,4970,4970,0
20250312,124700,411703290,4970,4970,4970,4970,0
20250312,124600,411703290,4970,4970,4970,4970,0
20250312,124500,411703290,4970,4970,4970,4970,80
20250312,124400,411305690,4975,4975,4975,4975,0
20250312,124300,411305690,4975,4975,4975,4975,0
20250312,124200,411305690,4975,4975,4975,4975,0
20250312,124100,411305690,4975,4975,4975,4975,2
20250312,124000,411295740,4975,4975,4975,4975,0
20250312,123900,411295740,4975,4975,4975,4975,280
20250312,123800,409902740,4975,4975,4975,4975,0
20250312,123700,409902740,4975,4975,4975,4975,8
20250312,123600,409862940,4970,4970,4970,4970,0
20250312,123500,409862940,4970,4970,4970,4970,204
20250312,123400,408849060,4975,4975,4975,4975,10
20250312,123300,408799310,4975,4975,4975,4975,594
20250312,123200,405844160,4975,4975,4975,4975,0
20250312,123100,405844160,4975,4975,4975,4975,0
20250312,123000,405844160,4975,4975,4975,4975,15
20250312,122900,405769535,4970,4970,4970,4970,0
20250312,122800,405769535,4970,4970,4970,4970,0
20250312,122700,405769535,4970,4970,4970,4970,0
20250312,122600,405769535,4970,4970,4970,4970,14
20250312,122500,405699955,4970,4970,4970,4970,0
20250312,122400,405699955,4970,4970,4970,4970,0
20250312,122300,405699955,4970,4970,4970,4970,1
20250312,122200,405694985,4975,4975,4975,4975,0
20250312,122100,405694985,4975,4975,4975,4975,308
20250312,122000,404162685,4975,4975,4975,4975,0
20250312,121900,404162685,4975,4975,4975,4975,10
20250312,121800,404112935,4975,4975,4975,4975,0
20250312,121700,404112935,4975,4975,4975,4975,0
20250312,121600,404112935,4975,4975,4975,4975,2
20250312,121500,404102985,4975,4975,4975,4975,9
20250312,121400,404058210,4975,4975,4975,4975,0
20250312,121300,404058210,4975,4975,4975,4975,0
20250312,121200,404058210,4975,4975,4975,4975,0
20250312,121100,404058210,4975,4975,4975,4975,0
20250312,121000,404058210,4975,4975,4975,4975,1
20250312,120900,404053235,4990,4990,4990,4990,500
20250312,120800,401558235,4980,4980,4980,4980,2
20250312,120700,401548275,4975,4975,4975,4975,0
20250312,120600,401548275,4975,4975,4975,4975,687
20250312,120500,398130450,4970,4970,4970,4970,0
20250312,120400,398130450,4970,4970,4970,4970,0
20250312,120300,398130450,4970,4975,4975,4970,129
20250312,120200,397489300,4970,4970,4970,4970,0
20250312,120100,397489300,4970,4980,4980,4970,224
20250312,120000,396374485,4980,4980,4980,4980,1
20250312,115900,396369505,4975,4975,4975,4975,0
20250312,115800,396369505,4975,4975,4975,4975,0
20250312,115700,396369505,4975,4975,4975,4975,0
20250312,115600,396369505,4975,4980,4980,4975,5
20250312,115500,396344625,4985,4970,4985,4970,33
20250312,115400,396180435,4985,4985,4985,4985,0
20250312,115300,396180435,4985,4975,4985,4975,1443
20250312,115200,388990045,4970,4970,4970,4970,0
20250312,115100,388990045,4970,4970,4970,4970,1380
20250312,115000,382131445,4970,4965,4970,4965,105
20250312,114900,381609600,4960,4960,4960,4960,0
20250312,114800,381609600,4960,4960,4960,4960,0
20250312,114700,381609600,4960,4960,4960,4960,20
20250312,114600,381510400,4960,4960,4960,4960,199
20250312,114500,380523360,4965,4965,4965,4965,474
20250312,114400,378169950,4960,4960,4960,4960,0
20250312,114300,378169950,4960,4960,4960,4960,282
20250312,114200,376771230,4965,4965,4965,4965,99
20250312,114100,376279695,4970,4970,4970,4970,0
20250312,114000,376279695,4970,4970,4970,4970,702
20250312,113900,372790755,4970,4970,4970,4970,522
20250312,113800,370196415,4970,4970,4970,4970,240
20250312,113700,369003615,4970,4980,4980,4970,505
20250312,113600,366493755,4980,4980,4980,4980,0
20250312,113500,366493755,4980,4980,4980,4980,5
20250312,113400,366468855,4980,4980,4980,4980,1
20250312,113300,366463875,4980,4980,4980,4980,0
20250312,113200,366463875,4980,4980,4980,4980,2
20250312,113100,366453915,4970,4970,4970,4970,0
20250312,113000,366453915,4970,4970,4970,4970,1
20250312,112900,366448945,4985,4985,4985,4985,2000
20250312,112800,356478945,4985,4985,4985,4985,1
20250312,112700,356473960,4970,4970,4970,4970,376
20250312,112600,354605240,4970,4975,4975,4970,765
20250312,112500,350800060,4975,4975,4975,4975,0
20250312,112400,350800060,4975,4975,4975,4975,0
20250312,112300,350800060,4975,4975,4975,4975,0
20250312,112200,350800060,4975,4975,4975,4975,0
20250312,112100,350800060,4975,4975,4975,4975,48
20250312,112000,350561260,4975,4975,4975,4975,8
20250312,111900,350521460,4980,4980,4980,4980,50
20250312,111800,350272460,4980,4980,4980,4980,638
20250312,111700,347095220,4985,4990,4990,4985,1182
20250312,111600,341201440,4995,4995,4995,4995,17
20250312,111500,341116525,4990,4990,4990,4990,0
20250312,111400,341116525,4990,4990,4990,4990,0
20250312,111300,341116525,4990,4990,4990,4990,2
20250312,111200,341106545,4990,4985,4990,4985,101
20250312,111100,340603055,4990,4990,4990,4990,0
20250312,111000,340603055,4990,5000,5000,4990,1194
20250312,110900,334635205,5000,5000,5000,5000,1
20250312,110800,334630205,5000,5010,5010,5000,5
20250312,110700,334605195,5010,5010,5010,5010,10
20250312,110600,334555095,5010,5010,5010,5010,1
20250312,110500,334550085,5000,5000,5000,5000,34
20250312,110400,334380085,5000,5000,5000,5000,45
20250312,110300,334155085,5000,5000,5000,5000,9
20250312,110200,334110085,4990,4990,4990,4990,0
20250312,110100,334110085,4990,4990,4990,4990,150
20250312,110000,333361585,5000,5000,5000,5000,4
20250312,105900,333341585,5000,5000,5000,5000,0
20250312,105800,333341585,5000,5000,5000,5000,0
20250312,105700,333341585,5000,5000,5000,5000,0
20250312,105600,333341585,5000,5000,5000,5000,0
20250312,105500,333341585,5000,5000,5000,5000,484
20250312,105400,330921585,5000,5000,5000,5000,2
20250312,105300,330911585,5000,5000,5000,5000,0
20250312,105200,330911585,5000,5000,5000,5000,1
20250312,105100,330906585,5010,4990,5010,4990,1040
20250312,105000,325716785,4990,4990,4990,4990,2
20250312,104900,325706805,4995,4995,4995,4995,376
20250312,104800,323828685,4995,4995,4995,4995,104
20250312,104700,323309205,4995,4995,4995,4995,0
20250312,104600,323309205,4995,4995,4995,4995,0
20250312,104500,323309205,4995,5000,5000,4995,5240
20250312,104400,297109255,5010,5010,5010,5010,900
20250312,104300,292600255,5010,5000,5010,5000,578
20250312,104200,289710215,5010,5010,5010,5010,5
20250312,104100,289685165,5010,5010,5010,5010,8
20250312,104000,289645085,5010,5000,5010,5000,611
20250312,103900,286590005,5010,5010,5010,5010,0
20250312,103800,286590005,5010,5010,5010,5010,0
20250312,103700,286590005,5010,5010,5010,5010,0
20250312,103600,286590005,5010,5010,5010,5010,0
20250312,103500,286590005,5010,5010,5010,5010,1
20250312,103400,286584995,5010,5010,5010,5010,92
20250312,103300,286124075,5010,5010,5010,5010,60
20250312,103200,285823475,5010,5000,5010,5000,3
20250312,103100,285808465,5000,5000,5000,5000,0
20250312,103000,285808465,5000,5010,5010,5000,93
20250312,102900,285342555,5010,5000,5010,5000,503
20250312,102800,282827465,5000,5000,5000,5000,0
20250312,102700,282827465,5000,5010,5010,5000,419
20250312,102600,280728285,5010,5010,5010,5010,507
20250312,102500,278188215,5015,5015,5015,5015,50
20250312,102400,277937465,5015,5020,5020,5015,292
20250312,102300,276471640,5025,5025,5025,5025,0
20250312,102200,276471640,5025,5025,5025,5025,0
20250312,102100,276471640,5025,5030,5030,5025,107
20250312,102000,275933755,5030,5030,5030,5025,56
20250312,101900,275652245,5030,5030,5030,5030,504
20250312,101800,273117125,5030,5030,5030,5030,300
20250312,101700,271608125,5025,5025,5025,5025,0
20250312,101600,271608125,5025,5025,5025,5025,1
20250312,101500,271603100,5020,5020,5020,5020,0
20250312,101400,271603100,5020,5020,5030,5020,41
20250312,101300,271397270,5030,5030,5030,5030,20
20250312,101200,271296670,5030,5040,5040,5030,205
20250312,101100,270265470,5040,5040,5040,5040,1
20250312,101000,270260430,5040,5020,5040,5020,228
20250312,100900,269115830,5020,5020,5020,5020,0
20250312,100800,269115830,5020,5020,5020,5020,9
20250312,100700,269070650,5020,5020,5020,5020,0
20250312,100600,269070650,5020,5040,5040,5020,101
20250312,100500,268563610,5020,5020,5020,5020,0
20250312,100400,268563610,5020,5020,5020,5020,110
20250312,100300,268011410,5020,5020,5020,5020,350
20250312,100200,266254410,5030,5030,5030,5030,0
20250312,100100,266254410,5030,5025,5030,5025,22
20250312,100000,266143760,5030,5030,5030,5030,8
20250312,095900,266103520,5010,5010,5010,5010,0
20250312,095800,266103520,5010,5010,5010,5010,0
20250312,095700,266103520,5010,5010,5010,5010,104
20250312,095600,265582480,5010,5010,5010,5010,100
20250312,095500,265081480,5010,5050,5050,5010,1153
20250312,095400,259299530,5050,5050,5050,5050,2
20250312,095300,259289430,5050,5050,5050,5050,300
20250312,095200,257774430,5040,5040,5040,5040,523
20250312,095100,255138510,5040,5030,5040,5030,72
20250312,095000,254776150,5030,5030,5030,5030,12
20250312,094900,254715790,5040,5040,5040,5040,25
20250312,094800,254589790,5040,5040,5040,5040,76
20250312,094700,254206750,5040,5050,5050,5040,603
20250312,094600,251166600,5050,5050,5050,5050,30
20250312,094500,251015100,5050,5050,5050,5050,15
20250312,094400,250939350,5050,5040,5050,5040,117
20250312,094300,250348800,5040,5040,5040,5040,259
20250312,094200,249043440,5040,5050,5050,5040,240
20250312,094100,247831840,5050,5050,5050,5050,803
20250312,094000,243776690,5050,5050,5050,5050,0
20250312,093900,243776690,5050,5040,5050,5040,1008
20250312,093800,238689970,5040,5045,5045,5035,212
20250312,093700,237621570,5045,5045,5045,5045,1
20250312,093600,237616525,5050,5040,5050,5040,401
20250312,093500,235592475,5050,5050,5050,5050,101
20250312,093400,235082425,5040,5040,5040,5040,475
20250312,093300,232688425,5040,5040,5040,5040,3
20250312,093200,232673305,5040,5040,5040,5040,107
20250312,093100,232134025,5040,5040,5040,5040,97
20250312,093000,231645145,5040,5050,5055,5040,2066
20250312,092900,221210635,5050,5040,5050,5040,101
20250312,092800,220701585,5020,5020,5020,5020,271
20250312,092700,219341165,5020,5030,5030,5020,1250
20250312,092600,213059735,5030,5050,5050,5030,406
20250312,092500,211010315,5050,5040,5050,5020,65
20250312,092400,210683445,5040,5030,5040,5030,1037
20250312,092300,205467135,5040,5050,5050,5040,272
20250312,092200,204094535,5050,5040,5050,5010,8164
20250312,092100,162943525,5010,5020,5020,5010,1000
20250312,092000,157932915,5040,5020,5040,5020,1535
20250312,091900,150208345,5030,5030,5030,5030,222
20250312,091800,149091685,5030,5040,5040,5030,1986
20250312,091700,139082645,5050,5050,5060,5050,2481
20250312,091600,126548245,5040,5030,5040,5030,798
20250312,091500,122526355,5030,5040,5040,5030,134
20250312,091400,121851105,5030,5040,5050,5030,741
20250312,091300,118119465,5040,5050,5060,5040,1612
20250312,091200,109989255,5050,5050,5070,5050,1033
20250312,091100,104756505,5050,5030,5060,5030,1541
20250312,091000,96972545,5030,5020,5040,5020,2095
20250312,090900,86436895,5010,4990,5010,4975,2143
20250312,090800,75726880,4995,4995,4995,4995,21
20250312,090700,75621985,4995,4995,4995,4995,5
20250312,090600,75597010,5000,4985,5000,4985,50
20250312,090500,75347445,4985,4985,4985,4980,1235
20250312,090400,69196580,4985,5007,5007,4985,596
20250312,090300,66219260,5010,4970,5030,4970,540
20250312,090200,63510110,4970,4985,5010,4970,1465
20250312,090100,56210655,5020,5020,5020,4990,7364
20250312,090000,19253935,5020,5030,5030,4980,3832