KissMeData/047310/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,193200,441268864,4815,4815,4815,4815,1873
20250310,193100,441268864,4815,4815,4815,4815,0
20250310,193000,441268864,4815,4815,4815,4815,0
20250310,192900,441268864,4815,4815,4815,4815,0
20250310,192800,441268864,4815,4815,4815,4815,0
20250310,192700,441268864,4815,4815,4815,4815,0
20250310,192600,441268864,4815,4815,4815,4815,0
20250310,192500,441268864,4815,4815,4815,4815,0
20250310,192400,441268864,4815,4815,4815,4815,0
20250310,192300,441268864,4815,4815,4815,4815,0
20250310,192200,441268864,4815,4815,4815,4815,0
20250310,192100,441268864,4815,4815,4815,4815,0
20250310,192000,441268864,4815,4815,4815,4815,0
20250310,191900,441268864,4815,4815,4815,4815,0
20250310,191800,441268864,4815,4815,4815,4815,0
20250310,191700,441268864,4815,4815,4815,4815,0
20250310,191600,441268864,4815,4815,4815,4815,0
20250310,191500,441268864,4815,4815,4815,4815,0
20250310,191400,441268864,4815,4815,4815,4815,0
20250310,191300,441268864,4815,4815,4815,4815,0
20250310,191200,441268864,4815,4815,4815,4815,0
20250310,191100,441268864,4815,4815,4815,4815,0
20250310,191000,441268864,4815,4815,4815,4815,0
20250310,190900,441268864,4815,4815,4815,4815,0
20250310,190800,441268864,4815,4815,4815,4815,0
20250310,190700,441268864,4815,4815,4815,4815,0
20250310,190600,441268864,4815,4815,4815,4815,0
20250310,190500,441268864,4815,4815,4815,4815,0
20250310,190400,441268864,4815,4815,4815,4815,0
20250310,190300,441268864,4815,4815,4815,4815,0
20250310,190200,441268864,4815,4815,4815,4815,1873
20250310,190100,441268864,4815,4815,4815,4815,0
20250310,190000,441268864,4815,4815,4815,4815,0
20250310,185900,441268864,4815,4815,4815,4815,0
20250310,185800,441268864,4815,4815,4815,4815,0
20250310,185700,441268864,4815,4815,4815,4815,0
20250310,185600,441268864,4815,4815,4815,4815,0
20250310,185500,441268864,4815,4815,4815,4815,0
20250310,185400,441268864,4815,4815,4815,4815,0
20250310,185300,441268864,4815,4815,4815,4815,0
20250310,185200,441268864,4815,4815,4815,4815,0
20250310,185100,441268864,4815,4815,4815,4815,0
20250310,185000,441268864,4815,4815,4815,4815,0
20250310,184900,441268864,4815,4815,4815,4815,0
20250310,184800,441268864,4815,4815,4815,4815,0
20250310,184700,441268864,4815,4815,4815,4815,0
20250310,184600,441268864,4815,4815,4815,4815,0
20250310,184500,441268864,4815,4815,4815,4815,0
20250310,184400,441268864,4815,4815,4815,4815,0
20250310,184300,441268864,4815,4815,4815,4815,0
20250310,184200,441268864,4815,4815,4815,4815,0
20250310,184100,441268864,4815,4815,4815,4815,0
20250310,184000,441268864,4815,4815,4815,4815,0
20250310,183900,441268864,4815,4815,4815,4815,0
20250310,183800,441268864,4815,4815,4815,4815,0
20250310,183700,441268864,4815,4815,4815,4815,0
20250310,183600,441268864,4815,4815,4815,4815,0
20250310,183500,441268864,4815,4815,4815,4815,0
20250310,183400,441268864,4815,4815,4815,4815,0
20250310,183300,441268864,4815,4815,4815,4815,0
20250310,183200,441268864,4815,4815,4815,4815,1873
20250310,183100,441268864,4815,4815,4815,4815,0
20250310,183000,441268864,4815,4815,4815,4815,0
20250310,182900,441268864,4815,4815,4815,4815,0
20250310,182800,441268864,4815,4815,4815,4815,0
20250310,182700,441268864,4815,4815,4815,4815,0
20250310,182600,441268864,4815,4815,4815,4815,0
20250310,182500,441268864,4815,4815,4815,4815,0
20250310,182400,441268864,4815,4815,4815,4815,0
20250310,182300,441268864,4815,4815,4815,4815,0
20250310,182200,441268864,4815,4815,4815,4815,0
20250310,182100,441268864,4815,4815,4815,4815,0
20250310,182000,441268864,4815,4815,4815,4815,0
20250310,181900,441268864,4815,4815,4815,4815,0
20250310,181800,441268864,4815,4815,4815,4815,0
20250310,181700,441268864,4815,4815,4815,4815,0
20250310,181600,441268864,4815,4815,4815,4815,0
20250310,181500,441268864,4815,4815,4815,4815,0
20250310,181400,441268864,4815,4815,4815,4815,0
20250310,181300,441268864,4815,4815,4815,4815,0
20250310,181200,441268864,4815,4815,4815,4815,0
20250310,181100,441268864,4815,4815,4815,4815,0
20250310,181000,441268864,4815,4815,4815,4815,0
20250310,180900,441268864,4815,4815,4815,4815,0
20250310,180800,441268864,4815,4815,4815,4815,0
20250310,180700,441268864,4815,4815,4815,4815,0
20250310,180600,441268864,4815,4815,4815,4815,0
20250310,180500,441268864,4815,4815,4815,4815,0
20250310,180400,441268864,4815,4815,4815,4815,0
20250310,180300,441268864,4815,4815,4815,4815,0
20250310,180200,441268864,4815,4815,4815,4815,1873
20250310,180100,441268864,4815,4815,4815,4815,0
20250310,180000,441268864,4815,4815,4815,4815,0
20250310,175900,441268864,4815,4815,4815,4815,0
20250310,175800,441268864,4815,4815,4815,4815,0
20250310,175700,441268864,4815,4815,4815,4815,0
20250310,175600,441268864,4815,4815,4815,4815,0
20250310,175500,441268864,4815,4815,4815,4815,0
20250310,175400,441268864,4815,4815,4815,4815,0
20250310,175300,441268864,4815,4815,4815,4815,0
20250310,175200,441268864,4815,4815,4815,4815,0
20250310,175100,441268864,4815,4815,4815,4815,0
20250310,175000,441268864,4815,4815,4815,4815,0
20250310,174900,441268864,4815,4815,4815,4815,0
20250310,174800,441268864,4815,4815,4815,4815,0
20250310,174700,441268864,4815,4815,4815,4815,0
20250310,174600,441268864,4815,4815,4815,4815,0
20250310,174500,441268864,4815,4815,4815,4815,0
20250310,174400,441268864,4815,4815,4815,4815,0
20250310,174300,441268864,4815,4815,4815,4815,0
20250310,174200,441268864,4815,4815,4815,4815,0
20250310,174100,441268864,4815,4815,4815,4815,0
20250310,174000,441268864,4815,4815,4815,4815,0
20250310,173900,441268864,4815,4815,4815,4815,0
20250310,173800,441268864,4815,4815,4815,4815,0
20250310,173700,441268864,4815,4815,4815,4815,0
20250310,173600,441268864,4815,4815,4815,4815,0
20250310,173500,441268864,4815,4815,4815,4815,0
20250310,173400,441268864,4815,4815,4815,4815,0
20250310,173300,441268864,4815,4815,4815,4815,0
20250310,173200,441268864,4815,4815,4815,4815,1873
20250310,173100,441268864,4815,4815,4815,4815,0
20250310,173000,441268864,4815,4815,4815,4815,0
20250310,172900,441268864,4815,4815,4815,4815,0
20250310,172800,441268864,4815,4815,4815,4815,0
20250310,172700,441268864,4815,4815,4815,4815,0
20250310,172600,441268864,4815,4815,4815,4815,0
20250310,172500,441268864,4815,4815,4815,4815,0
20250310,172400,441268864,4815,4815,4815,4815,0
20250310,172300,441268864,4815,4815,4815,4815,0
20250310,172200,441268864,4815,4815,4815,4815,0
20250310,172100,441268864,4815,4815,4815,4815,0
20250310,172000,441268864,4815,4815,4815,4815,0
20250310,171900,441268864,4815,4815,4815,4815,0
20250310,171800,441268864,4815,4815,4815,4815,0
20250310,171700,441268864,4815,4815,4815,4815,0
20250310,171600,441268864,4815,4815,4815,4815,0
20250310,171500,441268864,4815,4815,4815,4815,0
20250310,171400,441268864,4815,4815,4815,4815,0
20250310,171300,441268864,4815,4815,4815,4815,0
20250310,171200,441268864,4815,4815,4815,4815,0
20250310,171100,441268864,4815,4815,4815,4815,0
20250310,171000,441268864,4815,4815,4815,4815,0
20250310,170900,441268864,4815,4815,4815,4815,0
20250310,170800,441268864,4815,4815,4815,4815,0
20250310,170700,441268864,4815,4815,4815,4815,0
20250310,170600,441268864,4815,4815,4815,4815,0
20250310,170500,441268864,4815,4815,4815,4815,0
20250310,170400,441268864,4815,4815,4815,4815,0
20250310,170300,441268864,4815,4815,4815,4815,0
20250310,170200,441268864,4815,4815,4815,4815,1873
20250310,170100,441268864,4815,4815,4815,4815,0
20250310,170000,441268864,4815,4815,4815,4815,0
20250310,165900,441268864,4815,4815,4815,4815,0
20250310,165800,441268864,4815,4815,4815,4815,0
20250310,165700,441268864,4815,4815,4815,4815,0
20250310,165600,441268864,4815,4815,4815,4815,0
20250310,165500,441268864,4815,4815,4815,4815,0
20250310,165400,441268864,4815,4815,4815,4815,0
20250310,165300,441268864,4815,4815,4815,4815,0
20250310,165200,441268864,4815,4815,4815,4815,0
20250310,165100,441268864,4815,4815,4815,4815,0
20250310,165000,441268864,4815,4815,4815,4815,0
20250310,164900,441268864,4815,4815,4815,4815,0
20250310,164800,441268864,4815,4815,4815,4815,0
20250310,164700,441268864,4815,4815,4815,4815,0
20250310,164600,441268864,4815,4815,4815,4815,0
20250310,164500,441268864,4815,4815,4815,4815,0
20250310,164400,441268864,4815,4815,4815,4815,0
20250310,164300,441268864,4815,4815,4815,4815,0
20250310,164200,441268864,4815,4815,4815,4815,0
20250310,164100,441268864,4815,4815,4815,4815,0
20250310,164000,441268864,4815,4815,4815,4815,0
20250310,163900,441268864,4815,4815,4815,4815,0
20250310,163800,441268864,4815,4815,4815,4815,0
20250310,163700,441268864,4815,4815,4815,4815,0
20250310,163600,441268864,4815,4815,4815,4815,0
20250310,163500,441268864,4815,4815,4815,4815,0
20250310,163400,441268864,4815,4815,4815,4815,0
20250310,163300,441268864,4815,4815,4815,4815,0
20250310,163200,441268864,4815,4815,4815,4815,1873
20250310,163100,441268864,4815,4815,4815,4815,0
20250310,163000,441268864,4815,4815,4815,4815,0
20250310,162900,441268864,4815,4815,4815,4815,0
20250310,162800,441268864,4815,4815,4815,4815,0
20250310,162700,441268864,4815,4815,4815,4815,0
20250310,162600,441268864,4815,4815,4815,4815,0
20250310,162500,441268864,4815,4815,4815,4815,0
20250310,162400,441268864,4815,4815,4815,4815,0
20250310,162300,441268864,4815,4815,4815,4815,0
20250310,162200,441268864,4815,4815,4815,4815,0
20250310,162100,441268864,4815,4815,4815,4815,0
20250310,162000,441268864,4815,4815,4815,4815,0
20250310,161900,441268864,4815,4815,4815,4815,0
20250310,161800,441268864,4815,4815,4815,4815,0
20250310,161700,441268864,4815,4815,4815,4815,0
20250310,161600,441268864,4815,4815,4815,4815,0
20250310,161500,441268864,4815,4815,4815,4815,0
20250310,161400,441268864,4815,4815,4815,4815,0
20250310,161300,441268864,4815,4815,4815,4815,0
20250310,161200,441268864,4815,4815,4815,4815,0
20250310,161100,441268864,4815,4815,4815,4815,0
20250310,161000,441268864,4815,4815,4815,4815,0
20250310,160900,441268864,4815,4815,4815,4815,0
20250310,160800,441268864,4815,4815,4815,4815,0
20250310,160700,441268864,4815,4815,4815,4815,0
20250310,160600,441268864,4815,4815,4815,4815,0
20250310,160500,441268864,4815,4815,4815,4815,0
20250310,160400,441268864,4815,4815,4815,4815,0
20250310,160300,441268864,4815,4815,4815,4815,0
20250310,160200,441268864,4815,4815,4815,4815,1873
20250310,160100,441268864,4815,4815,4815,4815,0
20250310,160000,441268864,4815,4815,4815,4815,0
20250310,155900,441268864,4815,4815,4815,4815,0
20250310,155800,441268864,4815,4815,4815,4815,0
20250310,155700,441268864,4815,4815,4815,4815,0
20250310,155600,441268864,4815,4815,4815,4815,0
20250310,155500,441268864,4815,4815,4815,4815,0
20250310,155400,441268864,4815,4815,4815,4815,0
20250310,155300,441268864,4815,4815,4815,4815,0
20250310,155200,441268864,4815,4815,4815,4815,0
20250310,155100,441268864,4815,4815,4815,4815,0
20250310,155000,441268864,4815,4815,4815,4815,0
20250310,154900,441268864,4815,4815,4815,4815,0
20250310,154800,441268864,4815,4815,4815,4815,0
20250310,154700,441268864,4815,4815,4815,4815,0
20250310,154600,441268864,4815,4815,4815,4815,0
20250310,154500,441268864,4815,4815,4815,4815,0
20250310,154400,441268864,4815,4815,4815,4815,0
20250310,154300,441268864,4815,4815,4815,4815,0
20250310,154200,441268864,4815,4815,4815,4815,0
20250310,154100,441268864,4815,4815,4815,4815,0
20250310,154000,441268864,4815,4815,4815,4815,0
20250310,153900,441268864,4815,4815,4815,4815,0
20250310,153800,441268864,4815,4815,4815,4815,0
20250310,153700,441268864,4815,4815,4815,4815,0
20250310,153600,441268864,4815,4815,4815,4815,0
20250310,153500,441268864,4815,4815,4815,4815,0
20250310,153400,441268864,4815,4815,4815,4815,0
20250310,153300,441268864,4815,4815,4815,4815,0
20250310,153200,441268864,4815,4815,4815,4815,1873
20250310,153100,441268864,4815,4815,4815,4815,0
20250310,153000,441268864,4815,4815,4815,4815,1873
20250310,152900,432250369,4815,4815,4815,4815,0
20250310,152800,432250369,4815,4815,4815,4815,0
20250310,152700,432250369,4815,4815,4815,4815,0
20250310,152600,432250369,4815,4815,4815,4815,0
20250310,152500,432250369,4815,4815,4815,4815,0
20250310,152400,432250369,4815,4815,4815,4815,0
20250310,152300,432250369,4815,4815,4815,4815,0
20250310,152200,432250369,4815,4815,4815,4815,0
20250310,152100,432250369,4815,4815,4815,4815,0
20250310,152000,432250369,4815,4815,4815,4815,0
20250310,151900,432250369,4815,4815,4815,4815,52
20250310,151800,431999989,4825,4815,4825,4815,313
20250310,151700,430491864,4815,4815,4815,4815,0
20250310,151600,430491864,4815,4820,4820,4815,127
20250310,151500,429879909,4815,4820,4840,4815,952
20250310,151400,425295579,4815,4815,4815,4815,283
20250310,151300,423932934,4815,4815,4815,4815,0
20250310,151200,423932934,4815,4815,4815,4815,500
20250310,151100,421525434,4815,4815,4815,4815,0
20250310,151000,421525434,4815,4815,4815,4815,71
20250310,150900,421183569,4815,4815,4815,4815,102
20250310,150800,420692439,4815,4815,4815,4815,0
20250310,150700,420692439,4815,4815,4815,4815,1
20250310,150600,420687624,4815,4815,4815,4815,0
20250310,150500,420687624,4815,4815,4815,4815,3
20250310,150400,420673179,4810,4810,4810,4810,0
20250310,150300,420673179,4810,4810,4810,4810,0
20250310,150200,420673179,4810,4810,4810,4810,0
20250310,150100,420673179,4810,4810,4810,4810,237
20250310,150000,419533209,4810,4810,4810,4810,0
20250310,145900,419533209,4810,4805,4810,4805,3342
20250310,145800,403467459,4810,4810,4810,4810,0
20250310,145700,403467459,4810,4810,4810,4810,0
20250310,145600,403467459,4810,4810,4810,4810,0
20250310,145500,403467459,4810,4810,4810,4810,0
20250310,145400,403467459,4810,4810,4810,4810,0
20250310,145300,403467459,4810,4810,4810,4810,0
20250310,145200,403467459,4810,4810,4810,4810,0
20250310,145100,403467459,4810,4810,4810,4810,400
20250310,145000,401543459,4810,4810,4810,4810,0
20250310,144900,401543459,4810,4810,4810,4810,28
20250310,144800,401408779,4810,4810,4810,4810,1563
20250310,144700,393890749,4815,4815,4815,4815,50
20250310,144600,393649999,4815,4815,4815,4815,129
20250310,144500,393028864,4815,4815,4815,4815,0
20250310,144400,393028864,4815,4815,4815,4815,0
20250310,144300,393028864,4815,4815,4815,4815,0
20250310,144200,393028864,4815,4815,4815,4815,0
20250310,144100,393028864,4815,4815,4815,4810,1539
20250310,144000,385621179,4815,4815,4815,4815,10
20250310,143900,385573029,4815,4815,4815,4815,0
20250310,143800,385573029,4815,4815,4815,4815,4294
20250310,143700,364897419,4820,4820,4820,4820,0
20250310,143600,364897419,4820,4820,4820,4820,0
20250310,143500,364897419,4820,4820,4820,4820,526
20250310,143400,362362099,4815,4815,4815,4815,0
20250310,143300,362362099,4815,4815,4815,4815,128
20250310,143200,361745779,4820,4825,4825,4820,897
20250310,143100,357419529,4830,4830,4830,4830,166
20250310,143000,356617749,4830,4830,4830,4830,0
20250310,142900,356617749,4830,4830,4830,4830,1
20250310,142800,356612919,4825,4825,4825,4825,0
20250310,142700,356612919,4825,4825,4825,4825,0
20250310,142600,356612919,4825,4825,4825,4825,12
20250310,142500,356555019,4820,4820,4820,4820,640
20250310,142400,353470219,4820,4820,4820,4820,3
20250310,142300,353455759,4820,4820,4820,4820,0
20250310,142200,353455759,4820,4820,4820,4820,15
20250310,142100,353383459,4820,4820,4820,4820,0
20250310,142000,353383459,4820,4820,4820,4820,108
20250310,141900,352862899,4820,4820,4820,4820,0
20250310,141800,352862899,4820,4820,4820,4820,233
20250310,141700,351739839,4825,4830,4830,4825,435
20250310,141600,349640959,4830,4830,4830,4830,0
20250310,141500,349640959,4830,4830,4830,4830,0
20250310,141400,349640959,4830,4830,4830,4830,0
20250310,141300,349640959,4830,4830,4830,4830,0
20250310,141200,349640959,4830,4830,4830,4830,2
20250310,141100,349631299,4830,4830,4830,4830,9
20250310,141000,349587829,4830,4830,4830,4830,5
20250310,140900,349563679,4830,4830,4830,4830,47
20250310,140800,349336669,4825,4825,4825,4825,20
20250310,140700,349240169,4825,4825,4825,4825,0
20250310,140600,349240169,4825,4825,4825,4825,0
20250310,140500,349240169,4825,4825,4825,4825,0
20250310,140400,349240169,4825,4825,4825,4825,0
20250310,140300,349240169,4825,4825,4825,4825,300
20250310,140200,347792669,4830,4830,4830,4830,501
20250310,140100,345372839,4830,4830,4830,4830,0
20250310,140000,345372839,4830,4830,4830,4830,0
20250310,135900,345372839,4830,4830,4830,4830,0
20250310,135800,345372839,4830,4830,4830,4830,0
20250310,135700,345372839,4830,4830,4830,4830,189
20250310,135600,344459969,4840,4840,4840,4840,0
20250310,135500,344459969,4840,4840,4840,4840,0
20250310,135400,344459969,4840,4840,4840,4840,0
20250310,135300,344459969,4840,4840,4840,4840,0
20250310,135200,344459969,4840,4840,4840,4840,1
20250310,135100,344455129,4840,4840,4840,4840,0
20250310,135000,344455129,4840,4840,4840,4840,3
20250310,134900,344440609,4830,4830,4830,4830,0
20250310,134800,344440609,4830,4830,4830,4830,0
20250310,134700,344440609,4830,4830,4830,4830,0
20250310,134600,344440609,4830,4830,4830,4830,0
20250310,134500,344440609,4830,4830,4830,4830,0
20250310,134400,344440609,4830,4830,4830,4830,0
20250310,134300,344440609,4830,4830,4830,4830,0
20250310,134200,344440609,4830,4830,4830,4830,0
20250310,134100,344440609,4830,4835,4835,4830,351
20250310,134000,342743579,4835,4835,4835,4835,0
20250310,133900,342743579,4835,4835,4835,4835,0
20250310,133800,342743579,4835,4835,4835,4835,20
20250310,133700,342646879,4835,4845,4845,4835,97
20250310,133600,342177114,4845,4840,4845,4840,409
20250310,133500,340197539,4835,4835,4835,4835,30
20250310,133400,340052489,4830,4830,4830,4830,1
20250310,133300,340047659,4830,4830,4830,4830,0
20250310,133200,340047659,4830,4830,4830,4830,0
20250310,133100,340047659,4830,4830,4830,4830,0
20250310,133000,340047659,4830,4830,4830,4830,0
20250310,132900,340047659,4830,4830,4830,4830,0
20250310,132800,340047659,4830,4835,4835,4830,30
20250310,132700,339902709,4830,4830,4830,4830,28
20250310,132600,339767469,4835,4835,4835,4835,6
20250310,132500,339738459,4835,4825,4835,4825,202
20250310,132400,338763794,4825,4830,4830,4825,11
20250310,132300,338710714,4825,4830,4830,4825,1198
20250310,132200,332929374,4830,4830,4830,4830,0
20250310,132100,332929374,4830,4830,4830,4830,104
20250310,132000,332427054,4830,4830,4830,4830,535
20250310,131900,329843004,4830,4830,4830,4830,319
20250310,131800,328302234,4830,4830,4830,4830,69
20250310,131700,327968964,4830,4825,4830,4825,1217
20250310,131600,322093944,4825,4825,4825,4825,0
20250310,131500,322093944,4825,4825,4825,4825,0
20250310,131400,322093944,4825,4825,4825,4825,0
20250310,131300,322093944,4825,4825,4825,4825,5
20250310,131200,322069819,4825,4825,4825,4825,30
20250310,131100,321925069,4825,4825,4825,4825,5
20250310,131000,321900944,4810,4810,4810,4810,0
20250310,130900,321900944,4810,4810,4810,4810,0
20250310,130800,321900944,4810,4810,4810,4810,0
20250310,130700,321900944,4810,4815,4815,4810,350
20250310,130600,320216094,4815,4815,4815,4815,0
20250310,130500,320216094,4815,4815,4815,4815,0
20250310,130400,320216094,4815,4815,4815,4815,0
20250310,130300,320216094,4815,4815,4815,4815,0
20250310,130200,320216094,4815,4815,4815,4815,100
20250310,130100,319734594,4815,4825,4830,4815,12
20250310,130000,319676779,4815,4815,4815,4815,10
20250310,125900,319628629,4825,4825,4825,4825,0
20250310,125800,319628629,4825,4825,4825,4825,0
20250310,125700,319628629,4825,4825,4825,4825,0
20250310,125600,319628629,4825,4825,4825,4825,1
20250310,125500,319623804,4825,4825,4825,4825,1
20250310,125400,319618979,4825,4825,4825,4825,0
20250310,125300,319618979,4825,4825,4825,4825,1
20250310,125200,319614154,4825,4825,4825,4825,0
20250310,125100,319614154,4825,4825,4825,4825,0
20250310,125000,319614154,4825,4825,4825,4825,354
20250310,124900,317906104,4815,4815,4815,4815,20
20250310,124800,317809804,4815,4820,4820,4815,746
20250310,124700,314216164,4820,4820,4820,4820,0
20250310,124600,314216164,4820,4825,4825,4820,7
20250310,124500,314182399,4820,4820,4820,4820,0
20250310,124400,314182399,4820,4820,4820,4820,300
20250310,124300,312736399,4820,4820,4820,4820,0
20250310,124200,312736399,4820,4820,4820,4820,31
20250310,124100,312586979,4820,4820,4820,4820,0
20250310,124000,312586979,4820,4820,4820,4820,0
20250310,123900,312586979,4820,4820,4820,4820,10
20250310,123800,312538779,4820,4820,4820,4820,272
20250310,123700,311227739,4815,4815,4815,4815,0
20250310,123600,311227739,4815,4815,4815,4815,0
20250310,123500,311227739,4815,4815,4820,4815,425
20250310,123400,309181264,4815,4815,4815,4815,100
20250310,123300,308699764,4815,4815,4815,4815,4
20250310,123200,308680504,4820,4820,4820,4820,6
20250310,123100,308651584,4820,4820,4820,4820,702
20250310,123000,305267944,4820,4820,4820,4820,0
20250310,122900,305267944,4820,4820,4820,4820,0
20250310,122800,305267944,4820,4820,4820,4820,0
20250310,122700,305267944,4820,4820,4820,4820,0
20250310,122600,305267944,4820,4820,4820,4820,26
20250310,122500,305142624,4820,4820,4820,4820,255
20250310,122400,303913524,4830,4830,4830,4830,120
20250310,122300,303333924,4830,4830,4830,4830,0
20250310,122200,303333924,4830,4830,4830,4830,197
20250310,122100,302382414,4830,4830,4830,4830,1
20250310,122000,302377584,4830,4830,4830,4830,15
20250310,121900,302305134,4830,4830,4830,4830,0
20250310,121800,302305134,4830,4830,4830,4830,352
20250310,121700,300604974,4830,4830,4830,4830,70
20250310,121600,300266874,4830,4830,4830,4830,30
20250310,121500,300121974,4830,4830,4830,4830,100
20250310,121400,299638974,4830,4830,4830,4830,300
20250310,121300,298189974,4830,4830,4830,4830,0
20250310,121200,298189974,4830,4830,4830,4830,0
20250310,121100,298189974,4830,4830,4830,4830,0
20250310,121000,298189974,4830,4830,4830,4830,41
20250310,120900,297991944,4830,4830,4830,4830,0
20250310,120800,297991944,4830,4830,4830,4830,0
20250310,120700,297991944,4830,4830,4830,4830,0
20250310,120600,297991944,4830,4830,4830,4830,0
20250310,120500,297991944,4830,4830,4830,4830,10
20250310,120400,297943644,4820,4820,4820,4820,0
20250310,120300,297943644,4820,4820,4820,4820,83
20250310,120200,297543584,4830,4830,4830,4830,0
20250310,120100,297543584,4830,4830,4830,4830,30
20250310,120000,297398684,4830,4830,4830,4830,5
20250310,115900,297374534,4830,4830,4830,4830,20
20250310,115800,297277934,4830,4830,4830,4830,50
20250310,115700,297036434,4835,4830,4835,4830,238
20250310,115600,295886574,4825,4825,4825,4825,0
20250310,115500,295886574,4825,4825,4825,4825,0
20250310,115400,295886574,4825,4825,4825,4825,65
20250310,115300,295572949,4825,4820,4825,4820,139
20250310,115200,294902774,4825,4825,4825,4825,61
20250310,115100,294608449,4830,4830,4830,4830,0
20250310,115000,294608449,4830,4830,4830,4830,3
20250310,114900,294593959,4835,4835,4835,4835,0
20250310,114800,294593959,4835,4835,4835,4835,0
20250310,114700,294593959,4835,4835,4835,4835,0
20250310,114600,294593959,4835,4835,4835,4835,0
20250310,114500,294593959,4835,4835,4835,4835,0
20250310,114400,294593959,4835,4835,4835,4835,0
20250310,114300,294593959,4835,4835,4835,4835,0
20250310,114200,294593959,4835,4835,4835,4835,3
20250310,114100,294579454,4835,4835,4835,4835,2
20250310,114000,294569784,4805,4830,4830,4805,3153
20250310,113900,279403254,4840,4840,4840,4840,0
20250310,113800,279403254,4840,4840,4840,4840,2
20250310,113700,279393574,4830,4830,4830,4830,0
20250310,113600,279393574,4830,4830,4830,4830,0
20250310,113500,279393574,4830,4830,4830,4830,0
20250310,113400,279393574,4830,4830,4830,4830,0
20250310,113300,279393574,4830,4830,4830,4830,0
20250310,113200,279393574,4830,4830,4830,4830,0
20250310,113100,279393574,4830,4830,4830,4830,50
20250310,113000,279152074,4830,4830,4830,4830,1
20250310,112900,279147244,4830,4840,4840,4830,77
20250310,112800,278775079,4840,4840,4840,4840,1
20250310,112700,278770239,4845,4845,4845,4845,0
20250310,112600,278770239,4845,4845,4845,4845,3
20250310,112500,278755704,4850,4847,4850,4845,83
20250310,112400,278353440,4850,4850,4850,4850,0
20250310,112300,278353440,4850,4850,4850,4850,32
20250310,112200,278198240,4850,4850,4850,4850,52
20250310,112100,277946040,4845,4845,4845,4845,459
20250310,112000,275722185,4845,4845,4845,4845,995
20250310,111900,270901410,4840,4840,4840,4840,505
20250310,111800,268457210,4830,4830,4830,4830,2
20250310,111700,268447550,4845,4820,4845,4820,3363
20250310,111600,252188375,4820,4825,4825,4820,58
20250310,111500,251908725,4825,4825,4825,4825,0
20250310,111400,251908725,4825,4825,4825,4825,104
20250310,111300,251406925,4825,4820,4825,4820,26
20250310,111200,251281585,4820,4825,4825,4820,5
20250310,111100,251257470,4825,4825,4825,4825,0
20250310,111000,251257470,4825,4820,4825,4820,836
20250310,110900,247225820,4795,4795,4795,4795,0
20250310,110800,247225820,4795,4800,4800,4795,90
20250310,110700,246793970,4795,4795,4795,4795,0
20250310,110600,246793970,4795,4795,4795,4795,0
20250310,110500,246793970,4795,4795,4795,4795,0
20250310,110400,246793970,4795,4795,4795,4795,4
20250310,110300,246774790,4790,4790,4790,4790,0
20250310,110200,246774790,4790,4805,4810,4790,6154
20250310,110100,217199430,4785,4785,4785,4785,0
20250310,110000,217199430,4785,4785,4785,4785,0
20250310,105900,217199430,4785,4800,4800,4785,18
20250310,105800,217113285,4800,4800,4800,4800,61
20250310,105700,216820485,4800,4780,4800,4780,890
20250310,105600,212556285,4780,4780,4780,4780,412
20250310,105500,210586925,4775,4775,4775,4775,0
20250310,105400,210586925,4775,4775,4780,4775,516
20250310,105300,208122990,4775,4780,4780,4775,50
20250310,105200,207884220,4775,4795,4795,4775,5113
20250310,105100,183399405,4800,4800,4800,4800,0
20250310,105000,183399405,4800,4800,4800,4800,10
20250310,104900,183351405,4800,4800,4800,4800,1537
20250310,104800,175973805,4805,4805,4805,4805,1
20250310,104700,175969000,4800,4800,4800,4800,50
20250310,104600,175729000,4800,4800,4800,4800,10
20250310,104500,175681000,4805,4805,4805,4805,10
20250310,104400,175632950,4805,4805,4805,4805,21
20250310,104300,175532045,4805,4805,4805,4805,0
20250310,104200,175532045,4805,4805,4805,4805,0
20250310,104100,175532045,4805,4805,4805,4805,10
20250310,104000,175483995,4805,4805,4805,4805,0
20250310,103900,175483995,4805,4805,4805,4805,100
20250310,103800,175003495,4805,4805,4805,4805,0
20250310,103700,175003495,4805,4805,4805,4805,0
20250310,103600,175003495,4805,4805,4805,4805,6
20250310,103500,174974665,4805,4805,4805,4805,0
20250310,103400,174974665,4805,4805,4805,4805,3
20250310,103300,174960250,4805,4805,4805,4805,5
20250310,103200,174936225,4805,4805,4805,4805,105
20250310,103100,174431700,4805,4805,4805,4805,50
20250310,103000,174191450,4805,4805,4805,4805,0
20250310,102900,174191450,4805,4805,4805,4805,0
20250310,102800,174191450,4805,4805,4805,4805,0
20250310,102700,174191450,4805,4805,4805,4805,100
20250310,102600,173710950,4800,4800,4800,4800,0
20250310,102500,173710950,4800,4800,4800,4800,0
20250310,102400,173710950,4800,4800,4800,4800,200
20250310,102300,172750950,4805,4805,4805,4805,10
20250310,102200,172702900,4805,4805,4805,4805,0
20250310,102100,172702900,4805,4800,4805,4800,1053
20250310,102000,167648235,4800,4805,4805,4800,40
20250310,101900,167456205,4820,4820,4820,4820,0
20250310,101800,167456205,4820,4820,4820,4820,1
20250310,101700,167451385,4820,4820,4820,4820,0
20250310,101600,167451385,4820,4820,4820,4820,0
20250310,101500,167451385,4820,4820,4820,4820,2
20250310,101400,167441745,4800,4800,4800,4800,1000
20250310,101300,162641745,4825,4825,4825,4825,0
20250310,101200,162641745,4825,4825,4825,4825,7
20250310,101100,162607970,4800,4800,4800,4800,0
20250310,101000,162607970,4800,4800,4800,4800,156
20250310,100900,161859170,4795,4795,4795,4795,0
20250310,100800,161859170,4795,4795,4795,4795,0
20250310,100700,161859170,4795,4795,4795,4795,0
20250310,100600,161859170,4795,4825,4825,4795,663
20250310,100500,158678360,4800,4805,4805,4800,920
20250310,100400,154260465,4805,4805,4805,4805,120
20250310,100300,153683865,4805,4805,4805,4805,0
20250310,100200,153683865,4805,4820,4820,4805,500
20250310,100100,151278860,4820,4820,4820,4820,7
20250310,100000,151245120,4820,4820,4820,4820,3
20250310,095900,151230660,4820,4820,4820,4820,0
20250310,095800,151230660,4820,4820,4820,4820,1
20250310,095700,151225840,4820,4820,4820,4820,0
20250310,095600,151225840,4820,4820,4820,4820,987
20250310,095500,146468500,4815,4805,4815,4805,884
20250310,095400,142218880,4805,4805,4805,4805,500
20250310,095300,139816380,4820,4820,4820,4820,1
20250310,095200,139811560,4820,4820,4820,4820,16
20250310,095100,139734440,4820,4820,4820,4820,37
20250310,095000,139556100,4820,4810,4820,4810,1070
20250310,094900,134409300,4810,4810,4810,4810,214
20250310,094800,133379960,4810,4810,4810,4810,0
20250310,094700,133379960,4810,4810,4815,4810,170
20250310,094600,132562255,4810,4810,4810,4810,0
20250310,094500,132562255,4810,4810,4810,4810,0
20250310,094400,132562255,4810,4810,4810,4810,47
20250310,094300,132336185,4810,4805,4810,4805,841
20250310,094200,128294735,4805,4805,4805,4805,0
20250310,094100,128294735,4805,4805,4805,4805,0
20250310,094000,128294735,4805,4805,4805,4805,0
20250310,093900,128294735,4805,4805,4805,4805,2
20250310,093800,128285125,4805,4805,4805,4805,0
20250310,093700,128285125,4805,4805,4805,4805,0
20250310,093600,128285125,4805,4805,4805,4805,0
20250310,093500,128285125,4805,4805,4805,4805,81
20250310,093400,127895920,4800,4800,4800,4800,0
20250310,093300,127895920,4800,4800,4800,4800,100
20250310,093200,127415920,4785,4785,4785,4785,7
20250310,093100,127382425,4785,4785,4785,4785,0
20250310,093000,127382425,4785,4805,4805,4785,14
20250310,092900,127315175,4780,4780,4780,4780,102
20250310,092800,126827615,4780,4780,4780,4780,0
20250310,092700,126827615,4780,4780,4780,4780,0
20250310,092600,126827615,4780,4780,4780,4780,990
20250310,092500,122095415,4785,4795,4795,4785,2414
20250310,092400,110541225,4790,4790,4790,4790,936
20250310,092300,106057785,4825,4825,4825,4825,1
20250310,092200,106052960,4825,4825,4825,4825,1
20250310,092100,106048135,4785,4800,4800,4785,1405
20250310,092000,99312210,4810,4810,4810,4800,244
20250310,091900,98140980,4840,4840,4840,4840,66
20250310,091800,97821540,4840,4790,4840,4790,2000
20250310,091700,88189610,4785,4785,4785,4785,453
20250310,091600,86022005,4785,4785,4785,4785,1
20250310,091500,86017220,4775,4785,4785,4775,1346
20250310,091400,79586265,4780,4780,4780,4780,0
20250310,091300,79586265,4780,4780,4780,4780,0
20250310,091200,79586265,4780,4800,4800,4780,39
20250310,091100,79399825,4800,4800,4800,4800,1
20250310,091000,79395025,4805,4775,4805,4775,476
20250310,090900,77119005,4780,4785,4785,4780,495
20250310,090800,74751905,4780,4790,4790,4780,962
20250310,090700,70150225,4815,4790,4815,4790,574
20250310,090600,67387440,4790,4805,4835,4785,1522
20250310,090500,60089425,4800,4800,4825,4797,5901
20250310,090400,31730126,4797,4800,4800,4797,4
20250310,090300,31710935,4800,4800,4800,4800,1
20250310,090200,31706135,4790,4790,4800,4790,519
20250310,090100,29215125,4790,4795,4800,4790,106
20250310,090000,28707070,4800,4810,4810,4780,5972