KissMeData/047310/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193200,475437161,4825,4825,4825,4825,2136
20250314,193100,475437161,4825,4825,4825,4825,0
20250314,193000,475437161,4825,4825,4825,4825,0
20250314,192900,475437161,4825,4825,4825,4825,0
20250314,192800,475437161,4825,4825,4825,4825,0
20250314,192700,475437161,4825,4825,4825,4825,0
20250314,192600,475437161,4825,4825,4825,4825,0
20250314,192500,475437161,4825,4825,4825,4825,0
20250314,192400,475437161,4825,4825,4825,4825,0
20250314,192300,475437161,4825,4825,4825,4825,0
20250314,192200,475437161,4825,4825,4825,4825,0
20250314,192100,475437161,4825,4825,4825,4825,0
20250314,192000,475437161,4825,4825,4825,4825,0
20250314,191900,475437161,4825,4825,4825,4825,0
20250314,191800,475437161,4825,4825,4825,4825,0
20250314,191700,475437161,4825,4825,4825,4825,0
20250314,191600,475437161,4825,4825,4825,4825,0
20250314,191500,475437161,4825,4825,4825,4825,0
20250314,191400,475437161,4825,4825,4825,4825,0
20250314,191300,475437161,4825,4825,4825,4825,0
20250314,191200,475437161,4825,4825,4825,4825,0
20250314,191100,475437161,4825,4825,4825,4825,0
20250314,191000,475437161,4825,4825,4825,4825,0
20250314,190900,475437161,4825,4825,4825,4825,0
20250314,190800,475437161,4825,4825,4825,4825,0
20250314,190700,475437161,4825,4825,4825,4825,0
20250314,190600,475437161,4825,4825,4825,4825,0
20250314,190500,475437161,4825,4825,4825,4825,0
20250314,190400,475437161,4825,4825,4825,4825,0
20250314,190300,475437161,4825,4825,4825,4825,0
20250314,190200,475437161,4825,4825,4825,4825,2136
20250314,190100,475437161,4825,4825,4825,4825,0
20250314,190000,475437161,4825,4825,4825,4825,0
20250314,185900,475437161,4825,4825,4825,4825,0
20250314,185800,475437161,4825,4825,4825,4825,0
20250314,185700,475437161,4825,4825,4825,4825,0
20250314,185600,475437161,4825,4825,4825,4825,0
20250314,185500,475437161,4825,4825,4825,4825,0
20250314,185400,475437161,4825,4825,4825,4825,0
20250314,185300,475437161,4825,4825,4825,4825,0
20250314,185200,475437161,4825,4825,4825,4825,0
20250314,185100,475437161,4825,4825,4825,4825,0
20250314,185000,475437161,4825,4825,4825,4825,0
20250314,184900,475437161,4825,4825,4825,4825,0
20250314,184800,475437161,4825,4825,4825,4825,0
20250314,184700,475437161,4825,4825,4825,4825,0
20250314,184600,475437161,4825,4825,4825,4825,0
20250314,184500,475437161,4825,4825,4825,4825,0
20250314,184400,475437161,4825,4825,4825,4825,0
20250314,184300,475437161,4825,4825,4825,4825,0
20250314,184200,475437161,4825,4825,4825,4825,0
20250314,184100,475437161,4825,4825,4825,4825,0
20250314,184000,475437161,4825,4825,4825,4825,0
20250314,183900,475437161,4825,4825,4825,4825,0
20250314,183800,475437161,4825,4825,4825,4825,0
20250314,183700,475437161,4825,4825,4825,4825,0
20250314,183600,475437161,4825,4825,4825,4825,0
20250314,183500,475437161,4825,4825,4825,4825,0
20250314,183400,475437161,4825,4825,4825,4825,0
20250314,183300,475437161,4825,4825,4825,4825,0
20250314,183200,475437161,4825,4825,4825,4825,2136
20250314,183100,475437161,4825,4825,4825,4825,0
20250314,183000,475437161,4825,4825,4825,4825,0
20250314,182900,475437161,4825,4825,4825,4825,0
20250314,182800,475437161,4825,4825,4825,4825,0
20250314,182700,475437161,4825,4825,4825,4825,0
20250314,182600,475437161,4825,4825,4825,4825,0
20250314,182500,475437161,4825,4825,4825,4825,0
20250314,182400,475437161,4825,4825,4825,4825,0
20250314,182300,475437161,4825,4825,4825,4825,0
20250314,182200,475437161,4825,4825,4825,4825,0
20250314,182100,475437161,4825,4825,4825,4825,0
20250314,182000,475437161,4825,4825,4825,4825,0
20250314,181900,475437161,4825,4825,4825,4825,0
20250314,181800,475437161,4825,4825,4825,4825,0
20250314,181700,475437161,4825,4825,4825,4825,0
20250314,181600,475437161,4825,4825,4825,4825,0
20250314,181500,475437161,4825,4825,4825,4825,0
20250314,181400,475437161,4825,4825,4825,4825,0
20250314,181300,475437161,4825,4825,4825,4825,0
20250314,181200,475437161,4825,4825,4825,4825,0
20250314,181100,475437161,4825,4825,4825,4825,0
20250314,181000,475437161,4825,4825,4825,4825,0
20250314,180900,475437161,4825,4825,4825,4825,0
20250314,180800,475437161,4825,4825,4825,4825,0
20250314,180700,475437161,4825,4825,4825,4825,0
20250314,180600,475437161,4825,4825,4825,4825,0
20250314,180500,475437161,4825,4825,4825,4825,0
20250314,180400,475437161,4825,4825,4825,4825,0
20250314,180300,475437161,4825,4825,4825,4825,0
20250314,180200,475437161,4825,4825,4825,4825,2136
20250314,180100,475437161,4825,4825,4825,4825,0
20250314,180000,475437161,4825,4825,4825,4825,0
20250314,175900,475437161,4825,4825,4825,4825,0
20250314,175800,475437161,4825,4825,4825,4825,0
20250314,175700,475437161,4825,4825,4825,4825,0
20250314,175600,475437161,4825,4825,4825,4825,0
20250314,175500,475437161,4825,4825,4825,4825,0
20250314,175400,475437161,4825,4825,4825,4825,0
20250314,175300,475437161,4825,4825,4825,4825,0
20250314,175200,475437161,4825,4825,4825,4825,0
20250314,175100,475437161,4825,4825,4825,4825,0
20250314,175000,475437161,4825,4825,4825,4825,0
20250314,174900,475437161,4825,4825,4825,4825,0
20250314,174800,475437161,4825,4825,4825,4825,0
20250314,174700,475437161,4825,4825,4825,4825,0
20250314,174600,475437161,4825,4825,4825,4825,0
20250314,174500,475437161,4825,4825,4825,4825,0
20250314,174400,475437161,4825,4825,4825,4825,0
20250314,174300,475437161,4825,4825,4825,4825,0
20250314,174200,475437161,4825,4825,4825,4825,0
20250314,174100,475437161,4825,4825,4825,4825,0
20250314,174000,475437161,4825,4825,4825,4825,0
20250314,173900,475437161,4825,4825,4825,4825,0
20250314,173800,475437161,4825,4825,4825,4825,0
20250314,173700,475437161,4825,4825,4825,4825,0
20250314,173600,475437161,4825,4825,4825,4825,0
20250314,173500,475437161,4825,4825,4825,4825,0
20250314,173400,475437161,4825,4825,4825,4825,0
20250314,173300,475437161,4825,4825,4825,4825,0
20250314,173200,475437161,4825,4825,4825,4825,2136
20250314,173100,475437161,4825,4825,4825,4825,0
20250314,173000,475437161,4825,4825,4825,4825,0
20250314,172900,475437161,4825,4825,4825,4825,0
20250314,172800,475437161,4825,4825,4825,4825,0
20250314,172700,475437161,4825,4825,4825,4825,0
20250314,172600,475437161,4825,4825,4825,4825,0
20250314,172500,475437161,4825,4825,4825,4825,0
20250314,172400,475437161,4825,4825,4825,4825,0
20250314,172300,475437161,4825,4825,4825,4825,0
20250314,172200,475437161,4825,4825,4825,4825,0
20250314,172100,475437161,4825,4825,4825,4825,0
20250314,172000,475437161,4825,4825,4825,4825,0
20250314,171900,475437161,4825,4825,4825,4825,0
20250314,171800,475437161,4825,4825,4825,4825,0
20250314,171700,475437161,4825,4825,4825,4825,0
20250314,171600,475437161,4825,4825,4825,4825,0
20250314,171500,475437161,4825,4825,4825,4825,0
20250314,171400,475437161,4825,4825,4825,4825,0
20250314,171300,475437161,4825,4825,4825,4825,0
20250314,171200,475437161,4825,4825,4825,4825,0
20250314,171100,475437161,4825,4825,4825,4825,0
20250314,171000,475437161,4825,4825,4825,4825,0
20250314,170900,475437161,4825,4825,4825,4825,0
20250314,170800,475437161,4825,4825,4825,4825,0
20250314,170700,475437161,4825,4825,4825,4825,0
20250314,170600,475437161,4825,4825,4825,4825,0
20250314,170500,475437161,4825,4825,4825,4825,0
20250314,170400,475437161,4825,4825,4825,4825,0
20250314,170300,475437161,4825,4825,4825,4825,0
20250314,170200,475437161,4825,4825,4825,4825,2136
20250314,170100,475437161,4825,4825,4825,4825,0
20250314,170000,475437161,4825,4825,4825,4825,0
20250314,165900,475437161,4825,4825,4825,4825,0
20250314,165800,475437161,4825,4825,4825,4825,0
20250314,165700,475437161,4825,4825,4825,4825,0
20250314,165600,475437161,4825,4825,4825,4825,0
20250314,165500,475437161,4825,4825,4825,4825,0
20250314,165400,475437161,4825,4825,4825,4825,0
20250314,165300,475437161,4825,4825,4825,4825,0
20250314,165200,475437161,4825,4825,4825,4825,0
20250314,165100,475437161,4825,4825,4825,4825,0
20250314,165000,475437161,4825,4825,4825,4825,0
20250314,164900,475437161,4825,4825,4825,4825,0
20250314,164800,475437161,4825,4825,4825,4825,0
20250314,164700,475437161,4825,4825,4825,4825,0
20250314,164600,475437161,4825,4825,4825,4825,0
20250314,164500,475437161,4825,4825,4825,4825,0
20250314,164400,475437161,4825,4825,4825,4825,0
20250314,164300,475437161,4825,4825,4825,4825,0
20250314,164200,475437161,4825,4825,4825,4825,0
20250314,164100,475437161,4825,4825,4825,4825,0
20250314,164000,475437161,4825,4825,4825,4825,0
20250314,163900,475437161,4825,4825,4825,4825,0
20250314,163800,475437161,4825,4825,4825,4825,0
20250314,163700,475437161,4825,4825,4825,4825,0
20250314,163600,475437161,4825,4825,4825,4825,0
20250314,163500,475437161,4825,4825,4825,4825,0
20250314,163400,475437161,4825,4825,4825,4825,0
20250314,163300,475437161,4825,4825,4825,4825,0
20250314,163200,475437161,4825,4825,4825,4825,2136
20250314,163100,475437161,4825,4825,4825,4825,0
20250314,163000,475437161,4825,4825,4825,4825,0
20250314,162900,475437161,4825,4825,4825,4825,0
20250314,162800,475437161,4825,4825,4825,4825,0
20250314,162700,475437161,4825,4825,4825,4825,0
20250314,162600,475437161,4825,4825,4825,4825,0
20250314,162500,475437161,4825,4825,4825,4825,0
20250314,162400,475437161,4825,4825,4825,4825,0
20250314,162300,475437161,4825,4825,4825,4825,0
20250314,162200,475437161,4825,4825,4825,4825,0
20250314,162100,475437161,4825,4825,4825,4825,0
20250314,162000,475437161,4825,4825,4825,4825,0
20250314,161900,475437161,4825,4825,4825,4825,0
20250314,161800,475437161,4825,4825,4825,4825,0
20250314,161700,475437161,4825,4825,4825,4825,0
20250314,161600,475437161,4825,4825,4825,4825,0
20250314,161500,475437161,4825,4825,4825,4825,0
20250314,161400,475437161,4825,4825,4825,4825,0
20250314,161300,475437161,4825,4825,4825,4825,0
20250314,161200,475437161,4825,4825,4825,4825,0
20250314,161100,475437161,4825,4825,4825,4825,0
20250314,161000,475437161,4825,4825,4825,4825,0
20250314,160900,475437161,4825,4825,4825,4825,0
20250314,160800,475437161,4825,4825,4825,4825,0
20250314,160700,475437161,4825,4825,4825,4825,0
20250314,160600,475437161,4825,4825,4825,4825,0
20250314,160500,475437161,4825,4825,4825,4825,0
20250314,160400,475437161,4825,4825,4825,4825,0
20250314,160300,475437161,4825,4825,4825,4825,0
20250314,160200,475437161,4825,4825,4825,4825,2136
20250314,160100,475437161,4825,4825,4825,4825,0
20250314,160000,475437161,4825,4825,4825,4825,0
20250314,155900,475437161,4825,4825,4825,4825,0
20250314,155800,475437161,4825,4825,4825,4825,0
20250314,155700,475437161,4825,4825,4825,4825,0
20250314,155600,475437161,4825,4825,4825,4825,0
20250314,155500,475437161,4825,4825,4825,4825,0
20250314,155400,475437161,4825,4825,4825,4825,0
20250314,155300,475437161,4825,4825,4825,4825,0
20250314,155200,475437161,4825,4825,4825,4825,0
20250314,155100,475437161,4825,4825,4825,4825,0
20250314,155000,475437161,4825,4825,4825,4825,0
20250314,154900,475437161,4825,4825,4825,4825,0
20250314,154800,475437161,4825,4825,4825,4825,0
20250314,154700,475437161,4825,4825,4825,4825,0
20250314,154600,475437161,4825,4825,4825,4825,0
20250314,154500,475437161,4825,4825,4825,4825,0
20250314,154400,475437161,4825,4825,4825,4825,0
20250314,154300,475437161,4825,4825,4825,4825,0
20250314,154200,475437161,4825,4825,4825,4825,0
20250314,154100,475437161,4825,4825,4825,4825,0
20250314,154000,475437161,4825,4825,4825,4825,0
20250314,153900,475437161,4825,4825,4825,4825,0
20250314,153800,475437161,4825,4825,4825,4825,0
20250314,153700,475437161,4825,4825,4825,4825,0
20250314,153600,475437161,4825,4825,4825,4825,0
20250314,153500,475437161,4825,4825,4825,4825,0
20250314,153400,475437161,4825,4825,4825,4825,0
20250314,153300,475437161,4825,4825,4825,4825,0
20250314,153200,475437161,4825,4825,4825,4825,2136
20250314,153100,475437161,4825,4825,4825,4825,0
20250314,153000,475437161,4825,4825,4825,4825,2136
20250314,152900,465130961,4850,4850,4850,4850,0
20250314,152800,465130961,4850,4850,4850,4850,0
20250314,152700,465130961,4850,4850,4850,4850,0
20250314,152600,465130961,4850,4850,4850,4850,0
20250314,152500,465130961,4850,4850,4850,4850,0
20250314,152400,465130961,4850,4850,4850,4850,0
20250314,152300,465130961,4850,4850,4850,4850,0
20250314,152200,465130961,4850,4850,4850,4850,0
20250314,152100,465130961,4850,4850,4850,4850,0
20250314,152000,465130961,4850,4850,4850,4850,0
20250314,151900,465130961,4850,4850,4850,4850,45
20250314,151800,464912711,4810,4810,4810,4810,0
20250314,151700,464912711,4810,4855,4855,4810,7426
20250314,151600,429157526,4850,4850,4850,4850,0
20250314,151500,429157526,4850,4865,4865,4840,192
20250314,151400,428226506,4880,4880,4880,4880,0
20250314,151300,428226506,4880,4880,4880,4880,50
20250314,151200,427982506,4880,4880,4880,4880,0
20250314,151100,427982506,4880,4870,4880,4870,359
20250314,151000,426232476,4870,4855,4875,4850,260
20250314,150900,424970631,4855,4855,4855,4855,2
20250314,150800,424960921,4845,4845,4845,4845,0
20250314,150700,424960921,4845,4845,4845,4845,0
20250314,150600,424960921,4845,4845,4845,4845,1050
20250314,150500,419873671,4840,4840,4840,4840,0
20250314,150400,419873671,4840,4860,4860,4840,1000
20250314,150300,415026541,4880,4865,4880,4865,189
20250314,150200,414107026,4870,4870,4870,4870,0
20250314,150100,414107026,4870,4870,4870,4870,0
20250314,150000,414107026,4870,4870,4870,4870,336
20250314,145900,412470706,4880,4875,4880,4875,583
20250314,145800,409628281,4875,4875,4875,4875,13
20250314,145700,409564906,4880,4880,4880,4880,101
20250314,145600,409072026,4880,4880,4880,4880,100
20250314,145500,408584026,4880,4880,4880,4880,1
20250314,145400,408579146,4880,4880,4880,4880,232
20250314,145300,407446986,4875,4875,4875,4875,0
20250314,145200,407446986,4875,4875,4875,4875,0
20250314,145100,407446986,4875,4875,4875,4875,500
20250314,145000,405009486,4875,4875,4875,4875,0
20250314,144900,405009486,4875,4875,4875,4875,0
20250314,144800,405009486,4875,4875,4875,4875,0
20250314,144700,405009486,4875,4875,4875,4875,342
20250314,144600,403342236,4875,4875,4875,4875,12
20250314,144500,403283736,4880,4880,4880,4880,0
20250314,144400,403283736,4880,4880,4880,4880,7
20250314,144300,403249576,4880,4887,4887,4880,43
20250314,144200,403039722,4880,4880,4880,4880,106
20250314,144100,402522442,4880,4880,4880,4880,0
20250314,144000,402522442,4880,4880,4880,4880,0
20250314,143900,402522442,4880,4880,4880,4880,0
20250314,143800,402522442,4880,4875,4880,4875,52
20250314,143700,402268732,4880,4880,4880,4880,500
20250314,143600,399828732,4870,4870,4870,4870,204
20250314,143500,398835252,4875,4875,4875,4875,4
20250314,143400,398815752,4880,4880,4880,4880,0
20250314,143300,398815752,4880,4880,4880,4880,100
20250314,143200,398327752,4895,4895,4895,4895,1
20250314,143100,398322857,4895,4880,4895,4880,120
20250314,143000,397737242,4880,4880,4885,4880,922
20250314,142900,393237812,4880,4880,4880,4880,2459
20250314,142800,381237892,4880,4880,4880,4880,1443
20250314,142700,374196052,4875,4870,4875,4870,1251
20250314,142600,368097477,4870,4875,4875,4870,265
20250314,142500,366806042,4875,4880,4880,4875,223
20250314,142400,365718417,4875,4875,4875,4875,0
20250314,142300,365718417,4875,4875,4875,4875,172
20250314,142200,364879917,4870,4870,4870,4870,0
20250314,142100,364879917,4870,4855,4880,4855,204
20250314,142000,363884462,4850,4850,4850,4850,0
20250314,141900,363884462,4850,4855,4855,4850,605
20250314,141800,360949122,4850,4850,4850,4850,0
20250314,141700,360949122,4850,4850,4850,4850,10
20250314,141600,360900622,4850,4850,4850,4850,0
20250314,141500,360900622,4850,4860,4860,4850,1989
20250314,141400,351244252,4865,4865,4865,4865,107
20250314,141300,350723697,4865,4875,4875,4865,1220
20250314,141200,344782762,4875,4875,4875,4875,15
20250314,141100,344709637,4875,4875,4875,4875,265
20250314,141000,343417762,4880,4880,4880,4880,73
20250314,140900,343061522,4880,4880,4880,4880,1002
20250314,140800,338171762,4880,4885,4890,4880,2000
20250314,140700,328406707,4890,4890,4890,4890,0
20250314,140600,328406707,4890,4890,4890,4890,0
20250314,140500,328406707,4890,4890,4890,4890,0
20250314,140400,328406707,4890,4890,4890,4890,500
20250314,140300,325961707,4890,4890,4890,4890,0
20250314,140200,325961707,4890,4890,4890,4890,512
20250314,140100,323458027,4890,4890,4890,4890,500
20250314,140000,321013027,4880,4897,4897,4880,994
20250314,135900,316158876,4900,4900,4900,4900,4
20250314,135800,316139276,4900,4900,4900,4900,1
20250314,135700,316134376,4905,4905,4905,4905,0
20250314,135600,316134376,4905,4905,4905,4905,0
20250314,135500,316134376,4905,4905,4905,4905,9
20250314,135400,316090231,4910,4910,4910,4910,0
20250314,135300,316090231,4910,4910,4910,4910,0
20250314,135200,316090231,4910,4910,4910,4910,9
20250314,135100,316046041,4910,4910,4910,4910,10
20250314,135000,315996941,4855,4855,4855,4855,0
20250314,134900,315996941,4855,4855,4855,4855,0
20250314,134800,315996941,4855,4855,4855,4855,0
20250314,134700,315996941,4855,4890,4890,4855,4735
20250314,134600,292955151,4890,4890,4890,4890,42
20250314,134500,292749771,4890,4895,4895,4890,345
20250314,134400,291062226,4890,4890,4890,4890,0
20250314,134300,291062226,4890,4890,4890,4890,0
20250314,134200,291062226,4890,4900,4900,4890,100
20250314,134100,290572286,4900,4900,4900,4900,0
20250314,134000,290572286,4900,4900,4900,4900,0
20250314,133900,290572286,4900,4900,4900,4900,10
20250314,133800,290523286,4900,4900,4900,4900,0
20250314,133700,290523286,4900,4900,4900,4900,0
20250314,133600,290523286,4900,4900,4900,4900,1
20250314,133500,290518386,4900,4900,4900,4900,1
20250314,133400,290513486,4900,4895,4900,4895,43
20250314,133300,290302996,4890,4900,4900,4890,2189
20250314,133200,279584641,4900,4900,4900,4900,1296
20250314,133100,273234241,4900,4900,4900,4900,1704
20250314,133000,264884641,4900,4900,4900,4900,3423
20250314,132900,248111941,4900,4900,4900,4900,2077
20250314,132800,237934641,4900,4900,4900,4900,2000
20250314,132700,228134641,4900,4900,4900,4900,1500
20250314,132600,220784641,4900,4900,4900,4900,1000
20250314,132500,215884641,4900,4920,4920,4900,1705
20250314,132400,207505881,4900,4900,4900,4900,623
20250314,132300,204453181,4895,4895,4895,4895,2
20250314,132200,204443391,4895,4895,4895,4895,0
20250314,132100,204443391,4895,4895,4895,4895,0
20250314,132000,204443391,4895,4895,4895,4895,0
20250314,131900,204443391,4895,4895,4895,4895,0
20250314,131800,204443391,4895,4895,4895,4895,0
20250314,131700,204443391,4895,4895,4895,4895,10
20250314,131600,204394441,4890,4890,4890,4890,0
20250314,131500,204394441,4890,4900,4900,4890,262
20250314,131400,203111696,4925,4925,4925,4925,0
20250314,131300,203111696,4925,4925,4925,4925,0
20250314,131200,203111696,4925,4925,4925,4925,0
20250314,131100,203111696,4925,4925,4925,4925,0
20250314,131000,203111696,4925,4925,4925,4925,0
20250314,130900,203111696,4925,4925,4925,4925,0
20250314,130800,203111696,4925,4925,4925,4925,0
20250314,130700,203111696,4925,4925,4925,4925,0
20250314,130600,203111696,4925,4925,4925,4925,0
20250314,130500,203111696,4925,4925,4925,4925,0
20250314,130400,203111696,4925,4925,4925,4925,0
20250314,130300,203111696,4925,4900,4925,4900,73
20250314,130200,202753971,4900,4900,4900,4900,1000
20250314,130100,197853971,4900,4900,4900,4900,500
20250314,130000,195403971,4900,4905,4905,4900,1249
20250314,125900,189282626,4905,4905,4905,4905,499
20250314,125800,186835031,4905,4920,4920,4905,1500
20250314,125700,179471676,4920,4910,4920,4910,60
20250314,125600,179177026,4910,4910,4910,4910,0
20250314,125500,179177026,4910,4910,4910,4910,0
20250314,125400,179177026,4910,4910,4910,4910,0
20250314,125300,179177026,4910,4910,4910,4910,0
20250314,125200,179177026,4910,4910,4910,4910,0
20250314,125100,179177026,4910,4910,4910,4910,0
20250314,125000,179177026,4910,4910,4910,4910,0
20250314,124900,179177026,4910,4910,4910,4910,0
20250314,124800,179177026,4910,4910,4910,4910,0
20250314,124700,179177026,4910,4910,4910,4910,0
20250314,124600,179177026,4910,4910,4910,4910,55
20250314,124500,178906976,4915,4925,4925,4915,172
20250314,124400,178061586,4915,4915,4915,4915,76
20250314,124300,177688046,4910,4910,4910,4910,76
20250314,124200,177314886,4910,4910,4910,4910,0
20250314,124100,177314886,4910,4910,4910,4910,14
20250314,124000,177246146,4910,4910,4910,4910,2
20250314,123900,177236326,4910,4910,4910,4910,0
20250314,123800,177236326,4910,4915,4915,4910,4
20250314,123700,177216671,4915,4915,4915,4915,1
20250314,123600,177211756,4910,4910,4910,4910,0
20250314,123500,177211756,4910,4895,4910,4895,1567
20250314,123400,169537051,4895,4895,4895,4895,120
20250314,123300,168949651,4895,4895,4895,4895,251
20250314,123200,167721006,4900,4900,4900,4900,1
20250314,123100,167716106,4900,4900,4900,4900,0
20250314,123000,167716106,4900,4900,4900,4900,0
20250314,122900,167716106,4900,4900,4900,4900,0
20250314,122800,167716106,4900,4900,4900,4900,0
20250314,122700,167716106,4900,4900,4900,4900,0
20250314,122600,167716106,4900,4900,4900,4900,0
20250314,122500,167716106,4900,4900,4900,4900,0
20250314,122400,167716106,4900,4900,4900,4900,1
20250314,122300,167711206,4900,4900,4900,4900,0
20250314,122200,167711206,4900,4900,4900,4900,0
20250314,122100,167711206,4900,4900,4900,4900,100
20250314,122000,167221206,4900,4897,4900,4897,250
20250314,121900,165996380,4900,4900,4900,4900,0
20250314,121800,165996380,4900,4900,4900,4900,147
20250314,121700,165276080,4900,4900,4900,4900,0
20250314,121600,165276080,4900,4900,4900,4900,0
20250314,121500,165276080,4900,4900,4900,4900,390
20250314,121400,163365080,4900,4900,4900,4900,0
20250314,121300,163365080,4900,4900,4900,4900,0
20250314,121200,163365080,4900,4900,4900,4900,236
20250314,121100,162208680,4900,4900,4900,4900,900
20250314,121000,157798680,4900,4900,4900,4900,1232
20250314,120900,151761880,4900,4910,4910,4900,1500
20250314,120800,144407225,4915,4915,4915,4915,0
20250314,120700,144407225,4915,4915,4915,4915,8
20250314,120600,144367905,4915,4915,4915,4915,500
20250314,120500,141910405,4915,4915,4915,4915,1500
20250314,120400,134537905,4915,4930,4930,4915,2032
20250314,120300,124550145,4935,4935,4935,4935,3
20250314,120200,124535340,4935,4940,4940,4935,436
20250314,120100,122383540,4940,4940,4940,4940,222
20250314,120000,121286860,4935,4935,4935,4935,40
20250314,115900,121089460,4935,4935,4935,4935,5
20250314,115800,121064785,4935,4935,4935,4935,0
20250314,115700,121064785,4935,4935,4935,4935,100
20250314,115600,120571285,4940,4940,4940,4940,5
20250314,115500,120546585,4940,4940,4940,4940,0
20250314,115400,120546585,4940,4940,4940,4940,0
20250314,115300,120546585,4940,4940,4940,4940,1
20250314,115200,120541645,4935,4925,4935,4925,923
20250314,115100,115994600,4920,4920,4920,4920,37
20250314,115000,115812560,4920,4920,4920,4920,0
20250314,114900,115812560,4920,4920,4920,4920,13
20250314,114800,115748600,4920,4920,4920,4920,1
20250314,114700,115743680,4920,4920,4920,4920,78
20250314,114600,115359920,4915,4915,4915,4915,80
20250314,114500,114966720,4915,4915,4915,4910,475
20250314,114400,112632255,4910,4910,4910,4910,169
20250314,114300,111802465,4910,4915,4915,4910,169
20250314,114200,110972580,4915,4915,4915,4915,0
20250314,114100,110972580,4915,4915,4915,4915,22
20250314,114000,110864450,4915,4915,4915,4915,55
20250314,113900,110594125,4900,4900,4900,4900,0
20250314,113800,110594125,4900,4900,4900,4900,0
20250314,113700,110594125,4900,4905,4910,4900,628
20250314,113600,107511030,4900,4900,4900,4900,0
20250314,113500,107511030,4900,4900,4900,4900,0
20250314,113400,107511030,4900,4905,4905,4900,66
20250314,113300,107187305,4910,4910,4910,4910,1
20250314,113200,107182395,4910,4910,4910,4910,0
20250314,113100,107182395,4910,4910,4910,4910,0
20250314,113000,107182395,4910,4910,4910,4910,0
20250314,112900,107182395,4910,4910,4910,4910,0
20250314,112800,107182395,4910,4910,4910,4910,0
20250314,112700,107182395,4910,4910,4910,4910,0
20250314,112600,107182395,4910,4910,4910,4910,0
20250314,112500,107182395,4910,4910,4910,4910,0
20250314,112400,107182395,4910,4910,4910,4910,0
20250314,112300,107182395,4910,4910,4910,4910,0
20250314,112200,107182395,4910,4910,4910,4910,0
20250314,112100,107182395,4910,4910,4910,4910,0
20250314,112000,107182395,4910,4910,4910,4910,0
20250314,111900,107182395,4910,4910,4910,4910,0
20250314,111800,107182395,4910,4910,4910,4910,20
20250314,111700,107084195,4915,4915,4915,4915,7
20250314,111600,107049790,4910,4890,4910,4890,151
20250314,111500,106308400,4895,4895,4895,4895,2012
20250314,111400,96459660,4910,4910,4910,4910,0
20250314,111300,96459660,4910,4910,4910,4910,5
20250314,111200,96435110,4910,4910,4910,4910,0
20250314,111100,96435110,4910,4910,4910,4910,1
20250314,111000,96430200,4910,4910,4910,4910,0
20250314,110900,96430200,4910,4910,4910,4910,1
20250314,110800,96425290,4890,4890,4890,4890,0
20250314,110700,96425290,4890,4900,4900,4890,26
20250314,110600,96298125,4915,4915,4915,4915,0
20250314,110500,96298125,4915,4915,4915,4915,0
20250314,110400,96298125,4915,4915,4915,4915,0
20250314,110300,96298125,4915,4915,4915,4915,0
20250314,110200,96298125,4915,4915,4915,4915,0
20250314,110100,96298125,4915,4915,4915,4915,2
20250314,110000,96288295,4915,4915,4915,4915,0
20250314,105900,96288295,4915,4920,4920,4915,12
20250314,105800,96229310,4920,4920,4920,4920,0
20250314,105700,96229310,4920,4920,4920,4920,0
20250314,105600,96229310,4920,4920,4920,4920,0
20250314,105500,96229310,4920,4920,4920,4920,1
20250314,105400,96224390,4920,4920,4920,4920,0
20250314,105300,96224390,4920,4920,4920,4920,0
20250314,105200,96224390,4920,4920,4920,4920,10
20250314,105100,96175190,4890,4890,4890,4890,0
20250314,105000,96175190,4890,4890,4890,4890,42
20250314,104900,95969810,4885,4885,4885,4885,0
20250314,104800,95969810,4885,4885,4885,4885,0
20250314,104700,95969810,4885,4905,4905,4885,300
20250314,104600,94503200,4905,4905,4905,4905,0
20250314,104500,94503200,4905,4905,4905,4905,0
20250314,104400,94503200,4905,4905,4905,4905,50
20250314,104300,94257950,4895,4895,4895,4895,1
20250314,104200,94253055,4895,4895,4895,4895,1
20250314,104100,94248160,4895,4905,4905,4895,453
20250314,104000,92030350,4910,4910,4910,4910,0
20250314,103900,92030350,4910,4910,4910,4910,1
20250314,103800,92025440,4910,4910,4910,4910,0
20250314,103700,92025440,4910,4900,4910,4900,77
20250314,103600,91648130,4905,4905,4905,4905,0
20250314,103500,91648130,4905,4905,4905,4905,0
20250314,103400,91648130,4905,4905,4905,4905,2
20250314,103300,91638320,4910,4910,4910,4910,100
20250314,103200,91147320,4910,4910,4910,4910,1
20250314,103100,91142410,4905,4910,4910,4905,11
20250314,103000,91088420,4925,4925,4925,4925,3
20250314,102900,91073645,4925,4925,4925,4925,10
20250314,102800,91024395,4935,4935,4935,4935,96
20250314,102700,90550635,4935,4935,4935,4935,1
20250314,102600,90545700,4935,4920,4935,4920,300
20250314,102500,89065815,4920,4920,4920,4920,0
20250314,102400,89065815,4920,4920,4920,4920,101
20250314,102300,88568895,4920,4920,4920,4920,0
20250314,102200,88568895,4920,4920,4920,4920,0
20250314,102100,88568895,4920,4920,4920,4920,900
20250314,102000,84140895,4935,4935,4935,4935,26
20250314,101900,84012585,4920,4920,4920,4920,0
20250314,101800,84012585,4920,4920,4920,4920,90
20250314,101700,83569785,4920,4930,4930,4920,579
20250314,101600,80715855,4920,4900,4920,4900,1090
20250314,101500,75353075,4920,4920,4920,4920,1
20250314,101400,75348155,4920,4920,4920,4920,0
20250314,101300,75348155,4920,4920,4920,4920,0
20250314,101200,75348155,4920,4920,4920,4920,1
20250314,101100,75343235,4920,4920,4920,4900,83
20250314,101000,74936495,4900,4900,4900,4900,0
20250314,100900,74936495,4900,4900,4900,4900,3
20250314,100800,74921795,4920,4920,4920,4920,0
20250314,100700,74921795,4920,4920,4920,4920,0
20250314,100600,74921795,4920,4925,4925,4920,161
20250314,100500,74129615,4920,4920,4920,4920,332
20250314,100400,72496175,4920,4920,4920,4920,0
20250314,100300,72496175,4920,4915,4920,4910,147
20250314,100200,71773070,4920,4920,4920,4920,52
20250314,100100,71517230,4920,4920,4920,4920,1
20250314,100000,71512310,4900,4925,4925,4900,190
20250314,095900,70576585,4925,4925,4925,4925,3
20250314,095800,70561810,4900,4900,4900,4900,1
20250314,095700,70556910,4900,4900,4900,4900,2077
20250314,095600,60379610,4900,4900,4900,4900,12
20250314,095500,60320810,4900,4900,4900,4900,58
20250314,095400,60036610,4900,4900,4900,4900,0
20250314,095300,60036610,4900,4900,4900,4900,0
20250314,095200,60036610,4900,4900,4900,4900,0
20250314,095100,60036610,4900,4900,4900,4900,0
20250314,095000,60036610,4900,4900,4900,4900,621
20250314,094900,56993710,4920,4920,4920,4920,70
20250314,094800,56649310,4925,4925,4925,4925,0
20250314,094700,56649310,4925,4925,4925,4925,15
20250314,094600,56575435,4925,4925,4925,4925,4
20250314,094500,56555735,4925,4920,4925,4920,27
20250314,094400,56422780,4925,4925,4925,4925,0
20250314,094300,56422780,4925,4925,4925,4925,0
20250314,094200,56422780,4925,4925,4925,4925,10
20250314,094100,56373530,4930,4930,4930,4930,0
20250314,094000,56373530,4930,4930,4930,4930,0
20250314,093900,56373530,4930,4930,4930,4930,0
20250314,093800,56373530,4930,4930,4930,4930,200
20250314,093700,55387530,4935,4935,4935,4935,0
20250314,093600,55387530,4935,4935,4935,4935,0
20250314,093500,55387530,4935,4935,4935,4935,65
20250314,093400,55066755,4935,4935,4935,4935,1
20250314,093300,55061820,4935,4935,4935,4935,1
20250314,093200,55056885,4940,4940,4940,4940,2
20250314,093100,55047005,4935,4910,4935,4910,2608
20250314,093000,42203945,4900,4900,4910,4900,11
20250314,092900,42149960,4880,4880,4880,4880,13
20250314,092800,42086520,4900,4900,4900,4900,1
20250314,092700,42081620,4900,4900,4915,4900,211
20250314,092600,41047705,4900,4910,4910,4900,523
20250314,092500,38480705,4910,4910,4910,4910,9
20250314,092400,38436515,4910,4910,4910,4910,22
20250314,092300,38328495,4905,4900,4905,4900,118
20250314,092200,37750285,4900,4900,4900,4900,0
20250314,092100,37750285,4900,4890,4900,4890,1162
20250314,092000,32060110,4890,4890,4890,4890,1
20250314,091900,32055220,4890,4890,4890,4890,0
20250314,091800,32055220,4890,4895,4895,4890,68
20250314,091700,31722450,4895,4870,4895,4870,8
20250314,091600,31683465,4900,4900,4900,4900,0
20250314,091500,31683465,4900,4895,4900,4895,100
20250314,091400,31193760,4895,4895,4895,4895,7
20250314,091300,31159495,4895,4865,4895,4865,101
20250314,091200,30668100,4900,4885,4900,4885,212
20250314,091100,29632465,4865,4885,4900,4865,72
20250314,091000,29280970,4885,4885,4885,4885,10
20250314,090900,29232120,4885,4875,4885,4865,22
20250314,090800,29124830,4875,4875,4875,4875,0
20250314,090700,29124830,4875,4880,4880,4875,38
20250314,090600,28939570,4880,4875,4880,4875,116
20250314,090500,28373735,4880,4890,4890,4880,34
20250314,090400,28207775,4900,4890,4900,4890,221
20250314,090300,27125985,4895,4845,4900,4845,45
20250314,090200,26907855,4840,4850,4945,4840,3460
20250314,090100,9918595,4850,4860,4960,4825,729
20250314,090000,6377020,4980,4780,4980,4780,1316