KissMeData/047310/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193300,370099331,4815,4815,4815,4815,1799
20250313,193200,370099331,4815,4815,4815,4815,0
20250313,193100,370099331,4815,4815,4815,4815,0
20250313,193000,370099331,4815,4815,4815,4815,0
20250313,192900,370099331,4815,4815,4815,4815,0
20250313,192800,370099331,4815,4815,4815,4815,0
20250313,192700,370099331,4815,4815,4815,4815,0
20250313,192600,370099331,4815,4815,4815,4815,0
20250313,192500,370099331,4815,4815,4815,4815,0
20250313,192400,370099331,4815,4815,4815,4815,0
20250313,192300,370099331,4815,4815,4815,4815,0
20250313,192200,370099331,4815,4815,4815,4815,0
20250313,192100,370099331,4815,4815,4815,4815,0
20250313,192000,370099331,4815,4815,4815,4815,0
20250313,191900,370099331,4815,4815,4815,4815,0
20250313,191800,370099331,4815,4815,4815,4815,0
20250313,191700,370099331,4815,4815,4815,4815,0
20250313,191600,370099331,4815,4815,4815,4815,0
20250313,191500,370099331,4815,4815,4815,4815,0
20250313,191400,370099331,4815,4815,4815,4815,0
20250313,191300,370099331,4815,4815,4815,4815,0
20250313,191200,370099331,4815,4815,4815,4815,0
20250313,191100,370099331,4815,4815,4815,4815,0
20250313,191000,370099331,4815,4815,4815,4815,0
20250313,190900,370099331,4815,4815,4815,4815,0
20250313,190800,370099331,4815,4815,4815,4815,0
20250313,190700,370099331,4815,4815,4815,4815,0
20250313,190600,370099331,4815,4815,4815,4815,0
20250313,190500,370099331,4815,4815,4815,4815,0
20250313,190400,370099331,4815,4815,4815,4815,0
20250313,190300,370099331,4815,4815,4815,4815,1799
20250313,190200,370099331,4815,4815,4815,4815,0
20250313,190100,370099331,4815,4815,4815,4815,0
20250313,190000,370099331,4815,4815,4815,4815,0
20250313,185900,370099331,4815,4815,4815,4815,0
20250313,185800,370099331,4815,4815,4815,4815,0
20250313,185700,370099331,4815,4815,4815,4815,0
20250313,185600,370099331,4815,4815,4815,4815,0
20250313,185500,370099331,4815,4815,4815,4815,0
20250313,185400,370099331,4815,4815,4815,4815,0
20250313,185300,370099331,4815,4815,4815,4815,0
20250313,185200,370099331,4815,4815,4815,4815,0
20250313,185100,370099331,4815,4815,4815,4815,0
20250313,185000,370099331,4815,4815,4815,4815,0
20250313,184900,370099331,4815,4815,4815,4815,0
20250313,184800,370099331,4815,4815,4815,4815,0
20250313,184700,370099331,4815,4815,4815,4815,0
20250313,184600,370099331,4815,4815,4815,4815,0
20250313,184500,370099331,4815,4815,4815,4815,0
20250313,184400,370099331,4815,4815,4815,4815,0
20250313,184300,370099331,4815,4815,4815,4815,0
20250313,184200,370099331,4815,4815,4815,4815,0
20250313,184100,370099331,4815,4815,4815,4815,0
20250313,184000,370099331,4815,4815,4815,4815,0
20250313,183900,370099331,4815,4815,4815,4815,0
20250313,183800,370099331,4815,4815,4815,4815,0
20250313,183700,370099331,4815,4815,4815,4815,0
20250313,183600,370099331,4815,4815,4815,4815,0
20250313,183500,370099331,4815,4815,4815,4815,0
20250313,183400,370099331,4815,4815,4815,4815,0
20250313,183300,370099331,4815,4815,4815,4815,1799
20250313,183200,370099331,4815,4815,4815,4815,0
20250313,183100,370099331,4815,4815,4815,4815,0
20250313,183000,370099331,4815,4815,4815,4815,0
20250313,182900,370099331,4815,4815,4815,4815,0
20250313,182800,370099331,4815,4815,4815,4815,0
20250313,182700,370099331,4815,4815,4815,4815,0
20250313,182600,370099331,4815,4815,4815,4815,0
20250313,182500,370099331,4815,4815,4815,4815,0
20250313,182400,370099331,4815,4815,4815,4815,0
20250313,182300,370099331,4815,4815,4815,4815,0
20250313,182200,370099331,4815,4815,4815,4815,0
20250313,182100,370099331,4815,4815,4815,4815,0
20250313,182000,370099331,4815,4815,4815,4815,0
20250313,181900,370099331,4815,4815,4815,4815,0
20250313,181800,370099331,4815,4815,4815,4815,0
20250313,181700,370099331,4815,4815,4815,4815,0
20250313,181600,370099331,4815,4815,4815,4815,0
20250313,181500,370099331,4815,4815,4815,4815,0
20250313,181400,370099331,4815,4815,4815,4815,0
20250313,181300,370099331,4815,4815,4815,4815,0
20250313,181200,370099331,4815,4815,4815,4815,0
20250313,181100,370099331,4815,4815,4815,4815,0
20250313,181000,370099331,4815,4815,4815,4815,0
20250313,180900,370099331,4815,4815,4815,4815,0
20250313,180800,370099331,4815,4815,4815,4815,0
20250313,180700,370099331,4815,4815,4815,4815,0
20250313,180600,370099331,4815,4815,4815,4815,0
20250313,180500,370099331,4815,4815,4815,4815,0
20250313,180400,370099331,4815,4815,4815,4815,0
20250313,180300,370099331,4815,4815,4815,4815,1799
20250313,180200,370099331,4815,4815,4815,4815,0
20250313,180100,370099331,4815,4815,4815,4815,0
20250313,180000,370099331,4815,4815,4815,4815,0
20250313,175900,370099331,4815,4815,4815,4815,0
20250313,175800,370099331,4815,4815,4815,4815,0
20250313,175700,370099331,4815,4815,4815,4815,0
20250313,175600,370099331,4815,4815,4815,4815,0
20250313,175500,370099331,4815,4815,4815,4815,0
20250313,175400,370099331,4815,4815,4815,4815,0
20250313,175300,370099331,4815,4815,4815,4815,0
20250313,175200,370099331,4815,4815,4815,4815,0
20250313,175100,370099331,4815,4815,4815,4815,0
20250313,175000,370099331,4815,4815,4815,4815,0
20250313,174900,370099331,4815,4815,4815,4815,0
20250313,174800,370099331,4815,4815,4815,4815,0
20250313,174700,370099331,4815,4815,4815,4815,0
20250313,174600,370099331,4815,4815,4815,4815,0
20250313,174500,370099331,4815,4815,4815,4815,0
20250313,174400,370099331,4815,4815,4815,4815,0
20250313,174300,370099331,4815,4815,4815,4815,0
20250313,174200,370099331,4815,4815,4815,4815,0
20250313,174100,370099331,4815,4815,4815,4815,0
20250313,174000,370099331,4815,4815,4815,4815,0
20250313,173900,370099331,4815,4815,4815,4815,0
20250313,173800,370099331,4815,4815,4815,4815,0
20250313,173700,370099331,4815,4815,4815,4815,0
20250313,173600,370099331,4815,4815,4815,4815,0
20250313,173500,370099331,4815,4815,4815,4815,0
20250313,173400,370099331,4815,4815,4815,4815,0
20250313,173300,370099331,4815,4815,4815,4815,1799
20250313,173200,370099331,4815,4815,4815,4815,0
20250313,173100,370099331,4815,4815,4815,4815,0
20250313,173000,370099331,4815,4815,4815,4815,0
20250313,172900,370099331,4815,4815,4815,4815,0
20250313,172800,370099331,4815,4815,4815,4815,0
20250313,172700,370099331,4815,4815,4815,4815,0
20250313,172600,370099331,4815,4815,4815,4815,0
20250313,172500,370099331,4815,4815,4815,4815,0
20250313,172400,370099331,4815,4815,4815,4815,0
20250313,172300,370099331,4815,4815,4815,4815,0
20250313,172200,370099331,4815,4815,4815,4815,0
20250313,172100,370099331,4815,4815,4815,4815,0
20250313,172000,370099331,4815,4815,4815,4815,0
20250313,171900,370099331,4815,4815,4815,4815,0
20250313,171800,370099331,4815,4815,4815,4815,0
20250313,171700,370099331,4815,4815,4815,4815,0
20250313,171600,370099331,4815,4815,4815,4815,0
20250313,171500,370099331,4815,4815,4815,4815,0
20250313,171400,370099331,4815,4815,4815,4815,0
20250313,171300,370099331,4815,4815,4815,4815,0
20250313,171200,370099331,4815,4815,4815,4815,0
20250313,171100,370099331,4815,4815,4815,4815,0
20250313,171000,370099331,4815,4815,4815,4815,0
20250313,170900,370099331,4815,4815,4815,4815,0
20250313,170800,370099331,4815,4815,4815,4815,0
20250313,170700,370099331,4815,4815,4815,4815,0
20250313,170600,370099331,4815,4815,4815,4815,0
20250313,170500,370099331,4815,4815,4815,4815,0
20250313,170400,370099331,4815,4815,4815,4815,0
20250313,170300,370099331,4815,4815,4815,4815,1799
20250313,170200,370099331,4815,4815,4815,4815,0
20250313,170100,370099331,4815,4815,4815,4815,0
20250313,170000,370099331,4815,4815,4815,4815,0
20250313,165900,370099331,4815,4815,4815,4815,0
20250313,165800,370099331,4815,4815,4815,4815,0
20250313,165700,370099331,4815,4815,4815,4815,0
20250313,165600,370099331,4815,4815,4815,4815,0
20250313,165500,370099331,4815,4815,4815,4815,0
20250313,165400,370099331,4815,4815,4815,4815,0
20250313,165300,370099331,4815,4815,4815,4815,0
20250313,165200,370099331,4815,4815,4815,4815,0
20250313,165100,370099331,4815,4815,4815,4815,0
20250313,165000,370099331,4815,4815,4815,4815,0
20250313,164900,370099331,4815,4815,4815,4815,0
20250313,164800,370099331,4815,4815,4815,4815,0
20250313,164700,370099331,4815,4815,4815,4815,0
20250313,164600,370099331,4815,4815,4815,4815,0
20250313,164500,370099331,4815,4815,4815,4815,0
20250313,164400,370099331,4815,4815,4815,4815,0
20250313,164300,370099331,4815,4815,4815,4815,0
20250313,164200,370099331,4815,4815,4815,4815,0
20250313,164100,370099331,4815,4815,4815,4815,0
20250313,164000,370099331,4815,4815,4815,4815,0
20250313,163900,370099331,4815,4815,4815,4815,0
20250313,163800,370099331,4815,4815,4815,4815,0
20250313,163700,370099331,4815,4815,4815,4815,0
20250313,163600,370099331,4815,4815,4815,4815,0
20250313,163500,370099331,4815,4815,4815,4815,0
20250313,163400,370099331,4815,4815,4815,4815,0
20250313,163300,370099331,4815,4815,4815,4815,1799
20250313,163200,370099331,4815,4815,4815,4815,0
20250313,163100,370099331,4815,4815,4815,4815,0
20250313,163000,370099331,4815,4815,4815,4815,0
20250313,162900,370099331,4815,4815,4815,4815,0
20250313,162800,370099331,4815,4815,4815,4815,0
20250313,162700,370099331,4815,4815,4815,4815,0
20250313,162600,370099331,4815,4815,4815,4815,0
20250313,162500,370099331,4815,4815,4815,4815,0
20250313,162400,370099331,4815,4815,4815,4815,0
20250313,162300,370099331,4815,4815,4815,4815,0
20250313,162200,370099331,4815,4815,4815,4815,0
20250313,162100,370099331,4815,4815,4815,4815,0
20250313,162000,370099331,4815,4815,4815,4815,0
20250313,161900,370099331,4815,4815,4815,4815,0
20250313,161800,370099331,4815,4815,4815,4815,0
20250313,161700,370099331,4815,4815,4815,4815,0
20250313,161600,370099331,4815,4815,4815,4815,0
20250313,161500,370099331,4815,4815,4815,4815,0
20250313,161400,370099331,4815,4815,4815,4815,0
20250313,161300,370099331,4815,4815,4815,4815,0
20250313,161200,370099331,4815,4815,4815,4815,0
20250313,161100,370099331,4815,4815,4815,4815,0
20250313,161000,370099331,4815,4815,4815,4815,0
20250313,160900,370099331,4815,4815,4815,4815,0
20250313,160800,370099331,4815,4815,4815,4815,0
20250313,160700,370099331,4815,4815,4815,4815,0
20250313,160600,370099331,4815,4815,4815,4815,0
20250313,160500,370099331,4815,4815,4815,4815,0
20250313,160400,370099331,4815,4815,4815,4815,0
20250313,160300,370099331,4815,4815,4815,4815,1799
20250313,160200,370099331,4815,4815,4815,4815,0
20250313,160100,370099331,4815,4815,4815,4815,0
20250313,160000,370099331,4815,4815,4815,4815,0
20250313,155900,370099331,4815,4815,4815,4815,0
20250313,155800,370099331,4815,4815,4815,4815,0
20250313,155700,370099331,4815,4815,4815,4815,0
20250313,155600,370099331,4815,4815,4815,4815,0
20250313,155500,370099331,4815,4815,4815,4815,0
20250313,155400,370099331,4815,4815,4815,4815,0
20250313,155300,370099331,4815,4815,4815,4815,0
20250313,155200,370099331,4815,4815,4815,4815,0
20250313,155100,370099331,4815,4815,4815,4815,0
20250313,155000,370099331,4815,4815,4815,4815,0
20250313,154900,370099331,4815,4815,4815,4815,0
20250313,154800,370099331,4815,4815,4815,4815,0
20250313,154700,370099331,4815,4815,4815,4815,0
20250313,154600,370099331,4815,4815,4815,4815,0
20250313,154500,370099331,4815,4815,4815,4815,0
20250313,154400,370099331,4815,4815,4815,4815,0
20250313,154300,370099331,4815,4815,4815,4815,0
20250313,154200,370099331,4815,4815,4815,4815,0
20250313,154100,370099331,4815,4815,4815,4815,0
20250313,154000,370099331,4815,4815,4815,4815,0
20250313,153900,370099331,4815,4815,4815,4815,0
20250313,153800,370099331,4815,4815,4815,4815,0
20250313,153700,370099331,4815,4815,4815,4815,0
20250313,153600,370099331,4815,4815,4815,4815,0
20250313,153500,370099331,4815,4815,4815,4815,0
20250313,153400,370099331,4815,4815,4815,4815,0
20250313,153300,370099331,4815,4815,4815,4815,1799
20250313,153200,370099331,4815,4815,4815,4815,0
20250313,153100,370099331,4815,4815,4815,4815,0
20250313,153000,370099331,4815,4815,4815,4815,1799
20250313,152900,361437146,4850,4850,4850,4850,0
20250313,152800,361437146,4850,4850,4850,4850,0
20250313,152700,361437146,4850,4850,4850,4850,0
20250313,152600,361437146,4850,4850,4850,4850,0
20250313,152500,361437146,4850,4850,4850,4850,0
20250313,152400,361437146,4850,4850,4850,4850,0
20250313,152300,361437146,4850,4850,4850,4850,0
20250313,152200,361437146,4850,4850,4850,4850,0
20250313,152100,361437146,4850,4850,4850,4850,0
20250313,152000,361437146,4850,4850,4850,4850,0
20250313,151900,361437146,4850,4850,4850,4850,2
20250313,151800,361427446,4850,4835,4850,4825,2826
20250313,151700,347776896,4835,4835,4835,4835,15
20250313,151600,347704371,4850,4850,4850,4850,7
20250313,151500,347670421,4830,4830,4830,4830,0
20250313,151400,347670421,4830,4845,4845,4830,2100
20250313,151300,337514126,4850,4850,4850,4850,1
20250313,151200,337509276,4840,4845,4845,4840,8
20250313,151100,337470531,4840,4840,4840,4840,0
20250313,151000,337470531,4840,4840,4840,4840,0
20250313,150900,337470531,4840,4850,4850,4840,301
20250313,150800,336013681,4850,4850,4850,4840,564
20250313,150700,333281726,4850,4855,4855,4850,262
20250313,150600,332010976,4850,4870,4870,4850,1008
20250313,150500,327117311,4870,4870,4870,4870,1
20250313,150400,327112441,4860,4875,4875,4860,38
20250313,150300,326927746,4870,4870,4870,4870,0
20250313,150200,326927746,4870,4870,4870,4870,0
20250313,150100,326927746,4870,4880,4880,4870,425
20250313,150000,324857896,4870,4870,4870,4870,216
20250313,145900,323805976,4860,4860,4860,4860,44
20250313,145800,323592136,4860,4860,4860,4860,2
20250313,145700,323582416,4855,4855,4855,4855,0
20250313,145600,323582416,4855,4855,4855,4855,9
20250313,145500,323538721,4855,4855,4855,4855,0
20250313,145400,323538721,4855,4855,4855,4855,0
20250313,145300,323538721,4855,4855,4855,4855,13
20250313,145200,323475606,4860,4860,4860,4860,395
20250313,145100,321555906,4860,4860,4860,4860,0
20250313,145000,321555906,4860,4860,4860,4860,122
20250313,144900,320962986,4860,4860,4860,4860,509
20250313,144800,318489246,4860,4860,4860,4860,0
20250313,144700,318489246,4860,4855,4860,4855,21
20250313,144600,318387286,4855,4855,4855,4855,0
20250313,144500,318387286,4855,4855,4855,4855,0
20250313,144400,318387286,4855,4860,4860,4855,16
20250313,144300,318309596,4860,4860,4860,4860,1
20250313,144200,318304736,4855,4855,4855,4855,10
20250313,144100,318256186,4855,4855,4855,4855,0
20250313,144000,318256186,4855,4855,4855,4855,0
20250313,143900,318256186,4855,4855,4855,4855,150
20250313,143800,317527936,4865,4865,4865,4865,0
20250313,143700,317527936,4865,4865,4865,4865,1
20250313,143600,317523071,4855,4855,4855,4855,0
20250313,143500,317523071,4855,4855,4855,4855,13
20250313,143400,317459956,4850,4850,4850,4850,0
20250313,143300,317459956,4850,4850,4850,4850,11
20250313,143200,317406606,4850,4880,4880,4850,112
20250313,143100,316863046,4880,4880,4880,4880,11
20250313,143000,316809366,4880,4880,4880,4880,1
20250313,142900,316804486,4845,4845,4845,4845,0
20250313,142800,316804486,4845,4845,4845,4845,0
20250313,142700,316804486,4845,4845,4845,4845,7
20250313,142600,316770571,4840,4840,4840,4840,0
20250313,142500,316770571,4840,4840,4840,4840,0
20250313,142400,316770571,4840,4840,4840,4840,40
20250313,142300,316576971,4840,4850,4850,4840,1000
20250313,142200,311736336,4845,4865,4865,4845,3000
20250313,142100,297172681,4875,4875,4875,4875,8
20250313,142000,297133681,4875,4865,4875,4865,202
20250313,141900,296149081,4865,4875,4875,4865,5
20250313,141800,296124736,4875,4870,4875,4870,191
20250313,141700,295193616,4875,4875,4875,4875,0
20250313,141600,295193616,4875,4875,4875,4875,0
20250313,141500,295193616,4875,4875,4875,4875,0
20250313,141400,295193616,4875,4875,4875,4875,11
20250313,141300,295139991,4875,4875,4875,4875,602
20250313,141200,292205241,4860,4860,4860,4860,0
20250313,141100,292205241,4860,4860,4860,4860,6
20250313,141000,292176081,4860,4860,4860,4860,91
20250313,140900,291733821,4860,4860,4860,4860,0
20250313,140800,291733821,4860,4860,4860,4860,706
20250313,140700,288302661,4865,4865,4865,4865,10
20250313,140600,288254011,4865,4870,4870,4865,35
20250313,140500,288083686,4865,4875,4875,4865,1703
20250313,140400,279790806,4875,4875,4875,4875,2
20250313,140300,279781056,4890,4890,4890,4890,0
20250313,140200,279781056,4890,4890,4890,4890,0
20250313,140100,279781056,4890,4890,4890,4890,5
20250313,140000,279756606,4870,4870,4870,4870,238
20250313,135900,278597546,4870,4870,4870,4870,0
20250313,135800,278597546,4870,4870,4870,4870,1
20250313,135700,278592676,4870,4870,4870,4870,261
20250313,135600,277321606,4870,4870,4870,4870,483
20250313,135500,274969396,4870,4880,4880,4870,353
20250313,135400,273250006,4880,4880,4880,4880,1
20250313,135300,273245126,4880,4875,4880,4875,7
20250313,135200,273210996,4875,4875,4875,4875,0
20250313,135100,273210996,4875,4875,4875,4875,68
20250313,135000,272879496,4875,4875,4875,4875,0
20250313,134900,272879496,4875,4875,4875,4875,0
20250313,134800,272879496,4875,4875,4875,4875,0
20250313,134700,272879496,4875,4875,4875,4875,542
20250313,134600,270237246,4875,4875,4875,4875,3
20250313,134500,270222621,4875,4875,4875,4875,0
20250313,134400,270222621,4875,4870,4875,4870,379
20250313,134300,268376791,4870,4870,4870,4865,20
20250313,134200,268279426,4870,4870,4870,4870,4
20250313,134100,268259946,4870,4870,4870,4870,0
20250313,134000,268259946,4870,4870,4870,4870,15
20250313,133900,268186896,4870,4870,4870,4870,156
20250313,133800,267427176,4870,4870,4870,4870,210
20250313,133700,266404476,4870,4870,4870,4870,219
20250313,133600,265337946,4870,4870,4870,4870,0
20250313,133500,265337946,4870,4870,4870,4870,3
20250313,133400,265323336,4875,4875,4875,4875,0
20250313,133300,265323336,4875,4875,4875,4875,0
20250313,133200,265323336,4875,4880,4880,4870,832
20250313,133100,261268781,4880,4880,4880,4880,29
20250313,133000,261127261,4880,4880,4880,4880,0
20250313,132900,261127261,4880,4880,4880,4880,0
20250313,132800,261127261,4880,4880,4880,4880,0
20250313,132700,261127261,4880,4880,4880,4880,266
20250313,132600,259829181,4880,4880,4880,4880,100
20250313,132500,259341181,4880,4880,4880,4880,0
20250313,132400,259341181,4880,4880,4880,4880,0
20250313,132300,259341181,4880,4880,4880,4880,0
20250313,132200,259341181,4880,4880,4880,4880,0
20250313,132100,259341181,4880,4880,4880,4880,0
20250313,132000,259341181,4880,4900,4900,4880,3
20250313,131900,259326521,4880,4880,4880,4880,0
20250313,131800,259326521,4880,4880,4880,4880,0
20250313,131700,259326521,4880,4880,4880,4880,0
20250313,131600,259326521,4880,4880,4880,4880,1
20250313,131500,259321641,4890,4890,4890,4890,0
20250313,131400,259321641,4890,4890,4890,4890,1
20250313,131300,259316751,4890,4890,4890,4890,0
20250313,131200,259316751,4890,4890,4890,4890,15
20250313,131100,259243401,4900,4900,4900,4900,0
20250313,131000,259243401,4900,4900,4900,4900,0
20250313,130900,259243401,4900,4880,4900,4870,6186
20250313,130800,229113466,4880,4885,4885,4880,514
20250313,130700,226604986,4885,4885,4885,4885,0
20250313,130600,226604986,4885,4885,4885,4885,0
20250313,130500,226604986,4885,4885,4885,4885,50
20250313,130400,226360736,4885,4885,4885,4885,1
20250313,130300,226355851,4880,4880,4880,4880,0
20250313,130200,226355851,4880,4880,4880,4880,0
20250313,130100,226355851,4880,4880,4880,4880,249
20250313,130000,225140731,4880,4890,4890,4880,410
20250313,125900,223138806,4900,4900,4900,4900,1
20250313,125800,223133906,4890,4890,4890,4890,110
20250313,125700,222596006,4900,4895,4900,4890,36
20250313,125600,222419646,4900,4900,4900,4900,0
20250313,125500,222419646,4900,4900,4900,4900,967
20250313,125400,217681346,4890,4890,4890,4890,27
20250313,125300,217549316,4895,4920,4920,4895,1178
20250313,125200,211772756,4920,4920,4920,4920,21
20250313,125100,211669436,4910,4910,4910,4910,230
20250313,125000,210540136,4915,4915,4915,4915,160
20250313,124900,209753736,4915,4915,4915,4915,10
20250313,124800,209704586,4915,4915,4915,4915,2
20250313,124700,209694756,4915,4915,4915,4915,5
20250313,124600,209670181,4915,4915,4915,4915,3
20250313,124500,209655436,4915,4915,4915,4915,6
20250313,124400,209625946,4910,4915,4915,4910,425
20250313,124300,207539171,4915,4915,4915,4915,20
20250313,124200,207440871,4915,4915,4915,4915,10
20250313,124100,207391721,4910,4910,4910,4910,0
20250313,124000,207391721,4910,4910,4910,4910,0
20250313,123900,207391721,4910,4910,4910,4910,0
20250313,123800,207391721,4910,4910,4910,4910,144
20250313,123700,206684681,4910,4910,4910,4910,0
20250313,123600,206684681,4910,4910,4910,4910,0
20250313,123500,206684681,4910,4910,4910,4910,102
20250313,123400,206183861,4910,4910,4910,4910,40
20250313,123300,205987461,4915,4915,4915,4915,0
20250313,123200,205987461,4915,4915,4915,4915,20
20250313,123100,205889161,4910,4910,4910,4910,0
20250313,123000,205889161,4910,4910,4910,4910,1
20250313,122900,205884251,4910,4910,4910,4910,0
20250313,122800,205884251,4910,4910,4910,4910,0
20250313,122700,205884251,4910,4910,4910,4910,163
20250313,122600,205083921,4910,4910,4910,4910,346
20250313,122500,203385061,4915,4915,4915,4915,44
20250313,122400,203168801,4910,4920,4920,4910,2458
20250313,122300,191096646,4920,4920,4920,4920,0
20250313,122200,191096646,4920,4920,4920,4920,16
20250313,122100,191017926,4925,4925,4925,4925,10
20250313,122000,190968676,4925,4925,4925,4925,1
20250313,121900,190963751,4930,4930,4930,4930,1
20250313,121800,190958821,4925,4925,4925,4925,0
20250313,121700,190958821,4925,4925,4925,4925,10
20250313,121600,190909571,4930,4920,4930,4920,3
20250313,121500,190894791,4920,4920,4920,4920,37
20250313,121400,190712751,4910,4910,4910,4910,0
20250313,121300,190712751,4910,4910,4910,4910,0
20250313,121200,190712751,4910,4915,4915,4910,237
20250313,121100,189548831,4910,4910,4910,4910,0
20250313,121000,189548831,4910,4915,4915,4910,17
20250313,120900,189465336,4910,4910,4910,4910,0
20250313,120800,189465336,4910,4920,4920,4910,502
20250313,120700,186997956,4925,4930,4930,4925,370
20250313,120600,185175686,4930,4930,4930,4930,9
20250313,120500,185131316,4940,4940,4940,4940,10
20250313,120400,185081916,4940,4940,4940,4940,30
20250313,120300,184933716,4940,4940,4940,4940,0
20250313,120200,184933716,4940,4940,4940,4940,40
20250313,120100,184736116,4940,4940,4940,4940,0
20250313,120000,184736116,4940,4940,4940,4940,0
20250313,115900,184736116,4940,4940,4940,4940,0
20250313,115800,184736116,4940,4940,4940,4940,4
20250313,115700,184716356,4940,4940,4940,4940,1
20250313,115600,184711416,4925,4935,4940,4925,1319
20250313,115500,178204476,4935,4940,4940,4935,86
20250313,115400,177780061,4940,4940,4940,4940,706
20250313,115300,174292421,4945,4945,4945,4945,0
20250313,115200,174292421,4945,4945,4945,4945,0
20250313,115100,174292421,4945,4950,4950,4945,664
20250313,115000,171008816,4950,4950,4950,4950,16
20250313,114900,170929616,4955,4955,4955,4955,0
20250313,114800,170929616,4955,4955,4955,4955,50
20250313,114700,170681866,4955,4955,4955,4955,0
20250313,114600,170681866,4955,4955,4955,4955,10
20250313,114500,170632316,4955,4955,4955,4955,4
20250313,114400,170612496,4955,4955,4955,4955,60
20250313,114300,170315196,4950,4950,4950,4950,0
20250313,114200,170315196,4950,4950,4950,4950,100
20250313,114100,169820196,4950,4950,4950,4950,0
20250313,114000,169820196,4950,4950,4950,4950,17
20250313,113900,169736046,4945,4945,4945,4945,0
20250313,113800,169736046,4945,4945,4945,4945,0
20250313,113700,169736046,4945,4965,4965,4945,466
20250313,113600,167428599,4950,4950,4950,4950,0
20250313,113500,167428599,4950,4955,4955,4950,146
20250313,113400,166705199,4955,4960,4960,4955,834
20250313,113300,162572574,4975,4975,4975,4975,0
20250313,113200,162572574,4975,4975,4975,4975,0
20250313,113100,162572574,4975,4975,4975,4975,0
20250313,113000,162572574,4975,4975,4975,4975,100
20250313,112900,162075074,4975,4975,4975,4975,0
20250313,112800,162075074,4975,4975,4975,4975,90
20250313,112700,161627324,4975,4975,4975,4975,0
20250313,112600,161627324,4975,4975,4975,4975,3
20250313,112500,161612399,4975,4975,4975,4975,268
20250313,112400,160279099,4955,4955,4955,4955,0
20250313,112300,160279099,4955,4955,4955,4955,40
20250313,112200,160080899,4980,4980,4980,4980,0
20250313,112100,160080899,4980,4980,4980,4980,5
20250313,112000,160055999,4950,4950,4950,4950,0
20250313,111900,160055999,4950,4950,4950,4950,0
20250313,111800,160055999,4950,4950,4950,4950,0
20250313,111700,160055999,4950,4950,4950,4950,101
20250313,111600,159556049,4950,4950,4950,4950,1
20250313,111500,159551099,4950,4950,4950,4950,30
20250313,111400,159402599,4950,4950,4950,4950,400
20250313,111300,157422599,4950,4955,4955,4950,220
20250313,111200,156333509,4955,4955,4955,4955,4
20250313,111100,156313689,4955,4955,4955,4955,0
20250313,111000,156313689,4955,4955,4955,4955,16
20250313,110900,156234409,4955,4955,4955,4955,0
20250313,110800,156234409,4955,4955,4955,4955,0
20250313,110700,156234409,4955,4955,4955,4955,0
20250313,110600,156234409,4955,4955,4955,4955,0
20250313,110500,156234409,4955,4955,4955,4955,0
20250313,110400,156234409,4955,4955,4955,4955,0
20250313,110300,156234409,4955,4955,4955,4955,200
20250313,110200,155243409,4955,4965,4965,4955,1544
20250313,110100,147586849,4970,4970,4970,4970,1
20250313,110000,147581879,4960,4960,4960,4960,0
20250313,105900,147581879,4960,4960,4960,4960,0
20250313,105800,147581879,4960,4960,4960,4960,3
20250313,105700,147566999,4960,4960,4960,4960,250
20250313,105600,146326999,4960,4970,4970,4960,977
20250313,105500,141474339,4970,4970,4970,4970,0
20250313,105400,141474339,4970,4970,4970,4970,1183
20250313,105300,135594829,4975,4975,4975,4975,144
20250313,105200,134878429,4975,4975,4975,4975,0
20250313,105100,134878429,4975,4975,4975,4975,100
20250313,105000,134380929,4975,4975,4975,4975,0
20250313,104900,134380929,4975,4975,4975,4975,1
20250313,104800,134375954,4980,4980,4980,4980,0
20250313,104700,134375954,4980,4980,4980,4980,0
20250313,104600,134375954,4980,4985,4985,4980,568
20250313,104500,131547309,4990,4990,4990,4990,0
20250313,104400,131547309,4990,4990,4990,4990,2
20250313,104300,131537329,4990,4990,4990,4990,3
20250313,104200,131522359,4990,4985,4990,4985,601
20250313,104100,128526274,4990,4990,4990,4990,0
20250313,104000,128526274,4990,4990,4990,4990,0
20250313,103900,128526274,4990,4990,4990,4990,51
20250313,103800,128271784,4995,4995,4995,4995,100
20250313,103700,127772284,4995,4995,4995,4995,20
20250313,103600,127672384,4995,4995,4995,4995,80
20250313,103500,127272784,4995,4995,4995,4995,21
20250313,103400,127167889,4995,4995,4995,4995,15
20250313,103300,127092964,4990,4995,4995,4990,122
20250313,103200,126484089,4995,4995,4995,4995,0
20250313,103100,126484089,4995,4995,4995,4995,1
20250313,103000,126479094,4995,4995,4995,4995,0
20250313,102900,126479094,4995,4995,4995,4995,0
20250313,102800,126479094,4995,4992,4995,4992,20
20250313,102700,126379197,4992,4992,4992,4992,1
20250313,102600,126374205,4990,4990,4990,4990,17
20250313,102500,126289375,4990,4990,4990,4990,71
20250313,102400,125935085,4990,4990,4990,4990,0
20250313,102300,125935085,4990,4990,4990,4990,20
20250313,102200,125835285,4990,4990,4990,4990,3
20250313,102100,125820315,4990,4990,4990,4990,0
20250313,102000,125820315,4990,4990,4990,4990,9
20250313,101900,125775405,4990,4990,4990,4990,21
20250313,101800,125670615,4990,4990,4995,4990,93
20250313,101700,125206540,4990,4990,4990,4990,928
20250313,101600,120575820,4985,4985,4985,4985,1
20250313,101500,120570835,4990,4990,4990,4990,5
20250313,101400,120545885,4990,4990,4990,4990,1
20250313,101300,120540895,4990,4990,4990,4990,0
20250313,101200,120540895,4990,4990,4990,4990,0
20250313,101100,120540895,4990,4990,4990,4990,305
20250313,101000,119018945,5000,5000,5000,5000,1
20250313,100900,119013945,4990,4990,4990,4990,0
20250313,100800,119013945,4990,4990,4990,4990,2
20250313,100700,119003965,4985,4985,4985,4985,0
20250313,100600,119003965,4985,4985,4985,4985,10
20250313,100500,118954115,4985,4985,4985,4985,15
20250313,100400,118879340,4985,4985,4985,4985,0
20250313,100300,118879340,4985,4985,4985,4985,29
20250313,100200,118734775,4985,4985,4985,4985,0
20250313,100100,118734775,4985,4985,4985,4985,0
20250313,100000,118734775,4985,4985,4985,4985,0
20250313,095900,118734775,4985,4985,4985,4985,18
20250313,095800,118645045,4985,5000,5000,4985,20
20250313,095700,118545255,4985,4985,4985,4985,0
20250313,095600,118545255,4985,4985,4985,4985,0
20250313,095500,118545255,4985,4985,4985,4985,0
20250313,095400,118545255,4985,4995,4995,4985,1700
20250313,095300,110064655,4990,4990,4990,4990,0
20250313,095200,110064655,4990,4990,4990,4990,983
20250313,095100,105159485,5010,5010,5010,5010,2
20250313,095000,105149465,5020,5020,5020,5020,71
20250313,094900,104793045,4980,4980,4980,4980,0
20250313,094800,104793045,4980,4980,4980,4980,0
20250313,094700,104793045,4980,4980,4980,4980,0
20250313,094600,104793045,4980,5000,5000,4980,50
20250313,094500,104543770,5030,5010,5030,5010,2447
20250313,094400,92260410,5020,5020,5020,5020,11
20250313,094300,92205190,5020,5000,5020,5000,28
20250313,094200,92064790,5010,5010,5010,5010,50
20250313,094100,91814290,5010,5020,5020,5010,627
20250313,094000,88673010,5010,5010,5010,5010,0
20250313,093900,88673010,5010,5010,5010,5010,2
20250313,093800,88662990,5000,5020,5020,5000,910
20250313,093700,84095530,5020,5020,5020,5010,65
20250313,093600,83769430,5010,5000,5010,5000,109
20250313,093500,83223380,5000,5000,5000,5000,1000
20250313,093400,78223380,4995,4990,4995,4990,1000
20250313,093300,73228390,4995,4985,4995,4985,30
20250313,093200,73078690,4985,4985,4985,4985,118
20250313,093100,72490460,4990,4990,4990,4990,179
20250313,093000,71597250,4990,4990,4990,4990,44
20250313,092900,71377690,4985,4985,4985,4965,405
20250313,092800,69360840,4990,5000,5000,4990,1101
20250313,092700,63859415,5000,5000,5000,5000,1045
20250313,092600,58634415,5000,5000,5000,5000,0
20250313,092500,58634415,5000,5010,5010,5000,150
20250313,092400,57883415,5010,5010,5010,5010,2240
20250313,092300,46661015,5000,5000,5000,5000,1154
20250313,092200,40891015,5010,5010,5010,5010,159
20250313,092100,40094425,5000,5000,5000,5000,1180
20250313,092000,34194425,5000,5000,5000,5000,50
20250313,091900,33944425,4995,5000,5000,4995,400
20250313,091800,31946400,5010,5010,5010,5010,0
20250313,091700,31946400,5010,5010,5010,5010,3
20250313,091600,31931370,5000,5000,5000,5000,100
20250313,091500,31431370,5000,5000,5000,5000,1123
20250313,091400,25816370,5000,5000,5000,5000,217
20250313,091300,24731370,5000,5020,5030,5000,410
20250313,091200,22672280,5000,5000,5000,5000,0
20250313,091100,22672280,5000,5000,5000,5000,100
20250313,091000,22172280,5000,5000,5000,5000,1224
20250313,090900,16052280,5010,5020,5020,5000,731
20250313,090800,12389970,5020,5020,5020,5020,3
20250313,090700,12374910,5020,5040,5040,5020,60
20250313,090600,12073510,5010,4990,5030,4990,1545
20250313,090500,4346900,4990,4980,4990,4980,185
20250313,090400,3424100,4970,4970,4970,4970,194
20250313,090300,2459920,4970,4990,4990,4970,267
20250313,090200,1132730,4990,4990,4990,4990,226
20250313,090100,4990,4990,4990,4990,4990,0
20250313,090000,4990,4990,4990,4990,4990,1