KissMeData/047310/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,193200,281362097,4865,4865,4865,4865,704
20250317,193100,281362097,4865,4865,4865,4865,0
20250317,193000,281362097,4865,4865,4865,4865,0
20250317,192900,281362097,4865,4865,4865,4865,0
20250317,192800,281362097,4865,4865,4865,4865,0
20250317,192700,281362097,4865,4865,4865,4865,0
20250317,192600,281362097,4865,4865,4865,4865,0
20250317,192500,281362097,4865,4865,4865,4865,0
20250317,192400,281362097,4865,4865,4865,4865,0
20250317,192300,281362097,4865,4865,4865,4865,0
20250317,192200,281362097,4865,4865,4865,4865,0
20250317,192100,281362097,4865,4865,4865,4865,0
20250317,192000,281362097,4865,4865,4865,4865,0
20250317,191900,281362097,4865,4865,4865,4865,0
20250317,191800,281362097,4865,4865,4865,4865,0
20250317,191700,281362097,4865,4865,4865,4865,0
20250317,191600,281362097,4865,4865,4865,4865,0
20250317,191500,281362097,4865,4865,4865,4865,0
20250317,191400,281362097,4865,4865,4865,4865,0
20250317,191300,281362097,4865,4865,4865,4865,0
20250317,191200,281362097,4865,4865,4865,4865,0
20250317,191100,281362097,4865,4865,4865,4865,0
20250317,191000,281362097,4865,4865,4865,4865,0
20250317,190900,281362097,4865,4865,4865,4865,0
20250317,190800,281362097,4865,4865,4865,4865,0
20250317,190700,281362097,4865,4865,4865,4865,0
20250317,190600,281362097,4865,4865,4865,4865,0
20250317,190500,281362097,4865,4865,4865,4865,0
20250317,190400,281362097,4865,4865,4865,4865,0
20250317,190300,281362097,4865,4865,4865,4865,0
20250317,190200,281362097,4865,4865,4865,4865,704
20250317,190100,281362097,4865,4865,4865,4865,0
20250317,190000,281362097,4865,4865,4865,4865,0
20250317,185900,281362097,4865,4865,4865,4865,0
20250317,185800,281362097,4865,4865,4865,4865,0
20250317,185700,281362097,4865,4865,4865,4865,0
20250317,185600,281362097,4865,4865,4865,4865,0
20250317,185500,281362097,4865,4865,4865,4865,0
20250317,185400,281362097,4865,4865,4865,4865,0
20250317,185300,281362097,4865,4865,4865,4865,0
20250317,185200,281362097,4865,4865,4865,4865,0
20250317,185100,281362097,4865,4865,4865,4865,0
20250317,185000,281362097,4865,4865,4865,4865,0
20250317,184900,281362097,4865,4865,4865,4865,0
20250317,184800,281362097,4865,4865,4865,4865,0
20250317,184700,281362097,4865,4865,4865,4865,0
20250317,184600,281362097,4865,4865,4865,4865,0
20250317,184500,281362097,4865,4865,4865,4865,0
20250317,184400,281362097,4865,4865,4865,4865,0
20250317,184300,281362097,4865,4865,4865,4865,0
20250317,184200,281362097,4865,4865,4865,4865,0
20250317,184100,281362097,4865,4865,4865,4865,0
20250317,184000,281362097,4865,4865,4865,4865,0
20250317,183900,281362097,4865,4865,4865,4865,0
20250317,183800,281362097,4865,4865,4865,4865,0
20250317,183700,281362097,4865,4865,4865,4865,0
20250317,183600,281362097,4865,4865,4865,4865,0
20250317,183500,281362097,4865,4865,4865,4865,0
20250317,183400,281362097,4865,4865,4865,4865,0
20250317,183300,281362097,4865,4865,4865,4865,0
20250317,183200,281362097,4865,4865,4865,4865,704
20250317,183100,281362097,4865,4865,4865,4865,0
20250317,183000,281362097,4865,4865,4865,4865,0
20250317,182900,281362097,4865,4865,4865,4865,0
20250317,182800,281362097,4865,4865,4865,4865,0
20250317,182700,281362097,4865,4865,4865,4865,0
20250317,182600,281362097,4865,4865,4865,4865,0
20250317,182500,281362097,4865,4865,4865,4865,0
20250317,182400,281362097,4865,4865,4865,4865,0
20250317,182300,281362097,4865,4865,4865,4865,0
20250317,182200,281362097,4865,4865,4865,4865,0
20250317,182100,281362097,4865,4865,4865,4865,0
20250317,182000,281362097,4865,4865,4865,4865,0
20250317,181900,281362097,4865,4865,4865,4865,0
20250317,181800,281362097,4865,4865,4865,4865,0
20250317,181700,281362097,4865,4865,4865,4865,0
20250317,181600,281362097,4865,4865,4865,4865,0
20250317,181500,281362097,4865,4865,4865,4865,0
20250317,181400,281362097,4865,4865,4865,4865,0
20250317,181300,281362097,4865,4865,4865,4865,0
20250317,181200,281362097,4865,4865,4865,4865,0
20250317,181100,281362097,4865,4865,4865,4865,0
20250317,181000,281362097,4865,4865,4865,4865,0
20250317,180900,281362097,4865,4865,4865,4865,0
20250317,180800,281362097,4865,4865,4865,4865,0
20250317,180700,281362097,4865,4865,4865,4865,0
20250317,180600,281362097,4865,4865,4865,4865,0
20250317,180500,281362097,4865,4865,4865,4865,0
20250317,180400,281362097,4865,4865,4865,4865,0
20250317,180300,281362097,4865,4865,4865,4865,0
20250317,180200,281362097,4865,4865,4865,4865,704
20250317,180100,281362097,4865,4865,4865,4865,0
20250317,180000,281362097,4865,4865,4865,4865,0
20250317,175900,281362097,4865,4865,4865,4865,0
20250317,175800,281362097,4865,4865,4865,4865,0
20250317,175700,281362097,4865,4865,4865,4865,0
20250317,175600,281362097,4865,4865,4865,4865,0
20250317,175500,281362097,4865,4865,4865,4865,0
20250317,175400,281362097,4865,4865,4865,4865,0
20250317,175300,281362097,4865,4865,4865,4865,0
20250317,175200,281362097,4865,4865,4865,4865,0
20250317,175100,281362097,4865,4865,4865,4865,0
20250317,175000,281362097,4865,4865,4865,4865,0
20250317,174900,281362097,4865,4865,4865,4865,0
20250317,174800,281362097,4865,4865,4865,4865,0
20250317,174700,281362097,4865,4865,4865,4865,0
20250317,174600,281362097,4865,4865,4865,4865,0
20250317,174500,281362097,4865,4865,4865,4865,0
20250317,174400,281362097,4865,4865,4865,4865,0
20250317,174300,281362097,4865,4865,4865,4865,0
20250317,174200,281362097,4865,4865,4865,4865,0
20250317,174100,281362097,4865,4865,4865,4865,0
20250317,174000,281362097,4865,4865,4865,4865,0
20250317,173900,281362097,4865,4865,4865,4865,0
20250317,173800,281362097,4865,4865,4865,4865,0
20250317,173700,281362097,4865,4865,4865,4865,0
20250317,173600,281362097,4865,4865,4865,4865,0
20250317,173500,281362097,4865,4865,4865,4865,0
20250317,173400,281362097,4865,4865,4865,4865,0
20250317,173300,281362097,4865,4865,4865,4865,0
20250317,173200,281362097,4865,4865,4865,4865,704
20250317,173100,281362097,4865,4865,4865,4865,0
20250317,173000,281362097,4865,4865,4865,4865,0
20250317,172900,281362097,4865,4865,4865,4865,0
20250317,172800,281362097,4865,4865,4865,4865,0
20250317,172700,281362097,4865,4865,4865,4865,0
20250317,172600,281362097,4865,4865,4865,4865,0
20250317,172500,281362097,4865,4865,4865,4865,0
20250317,172400,281362097,4865,4865,4865,4865,0
20250317,172300,281362097,4865,4865,4865,4865,0
20250317,172200,281362097,4865,4865,4865,4865,0
20250317,172100,281362097,4865,4865,4865,4865,0
20250317,172000,281362097,4865,4865,4865,4865,0
20250317,171900,281362097,4865,4865,4865,4865,0
20250317,171800,281362097,4865,4865,4865,4865,0
20250317,171700,281362097,4865,4865,4865,4865,0
20250317,171600,281362097,4865,4865,4865,4865,0
20250317,171500,281362097,4865,4865,4865,4865,0
20250317,171400,281362097,4865,4865,4865,4865,0
20250317,171300,281362097,4865,4865,4865,4865,0
20250317,171200,281362097,4865,4865,4865,4865,0
20250317,171100,281362097,4865,4865,4865,4865,0
20250317,171000,281362097,4865,4865,4865,4865,0
20250317,170900,281362097,4865,4865,4865,4865,0
20250317,170800,281362097,4865,4865,4865,4865,0
20250317,170700,281362097,4865,4865,4865,4865,0
20250317,170600,281362097,4865,4865,4865,4865,0
20250317,170500,281362097,4865,4865,4865,4865,0
20250317,170400,281362097,4865,4865,4865,4865,0
20250317,170300,281362097,4865,4865,4865,4865,0
20250317,170200,281362097,4865,4865,4865,4865,704
20250317,170100,281362097,4865,4865,4865,4865,0
20250317,170000,281362097,4865,4865,4865,4865,0
20250317,165900,281362097,4865,4865,4865,4865,0
20250317,165800,281362097,4865,4865,4865,4865,0
20250317,165700,281362097,4865,4865,4865,4865,0
20250317,165600,281362097,4865,4865,4865,4865,0
20250317,165500,281362097,4865,4865,4865,4865,0
20250317,165400,281362097,4865,4865,4865,4865,0
20250317,165300,281362097,4865,4865,4865,4865,0
20250317,165200,281362097,4865,4865,4865,4865,0
20250317,165100,281362097,4865,4865,4865,4865,0
20250317,165000,281362097,4865,4865,4865,4865,0
20250317,164900,281362097,4865,4865,4865,4865,0
20250317,164800,281362097,4865,4865,4865,4865,0
20250317,164700,281362097,4865,4865,4865,4865,0
20250317,164600,281362097,4865,4865,4865,4865,0
20250317,164500,281362097,4865,4865,4865,4865,0
20250317,164400,281362097,4865,4865,4865,4865,0
20250317,164300,281362097,4865,4865,4865,4865,0
20250317,164200,281362097,4865,4865,4865,4865,0
20250317,164100,281362097,4865,4865,4865,4865,0
20250317,164000,281362097,4865,4865,4865,4865,0
20250317,163900,281362097,4865,4865,4865,4865,0
20250317,163800,281362097,4865,4865,4865,4865,0
20250317,163700,281362097,4865,4865,4865,4865,0
20250317,163600,281362097,4865,4865,4865,4865,0
20250317,163500,281362097,4865,4865,4865,4865,0
20250317,163400,281362097,4865,4865,4865,4865,0
20250317,163300,281362097,4865,4865,4865,4865,0
20250317,163200,281362097,4865,4865,4865,4865,704
20250317,163100,281362097,4865,4865,4865,4865,0
20250317,163000,281362097,4865,4865,4865,4865,0
20250317,162900,281362097,4865,4865,4865,4865,0
20250317,162800,281362097,4865,4865,4865,4865,0
20250317,162700,281362097,4865,4865,4865,4865,0
20250317,162600,281362097,4865,4865,4865,4865,0
20250317,162500,281362097,4865,4865,4865,4865,0
20250317,162400,281362097,4865,4865,4865,4865,0
20250317,162300,281362097,4865,4865,4865,4865,0
20250317,162200,281362097,4865,4865,4865,4865,0
20250317,162100,281362097,4865,4865,4865,4865,0
20250317,162000,281362097,4865,4865,4865,4865,0
20250317,161900,281362097,4865,4865,4865,4865,0
20250317,161800,281362097,4865,4865,4865,4865,0
20250317,161700,281362097,4865,4865,4865,4865,0
20250317,161600,281362097,4865,4865,4865,4865,0
20250317,161500,281362097,4865,4865,4865,4865,0
20250317,161400,281362097,4865,4865,4865,4865,0
20250317,161300,281362097,4865,4865,4865,4865,0
20250317,161200,281362097,4865,4865,4865,4865,0
20250317,161100,281362097,4865,4865,4865,4865,0
20250317,161000,281362097,4865,4865,4865,4865,0
20250317,160900,281362097,4865,4865,4865,4865,0
20250317,160800,281362097,4865,4865,4865,4865,0
20250317,160700,281362097,4865,4865,4865,4865,0
20250317,160600,281362097,4865,4865,4865,4865,0
20250317,160500,281362097,4865,4865,4865,4865,0
20250317,160400,281362097,4865,4865,4865,4865,0
20250317,160300,281362097,4865,4865,4865,4865,0
20250317,160200,281362097,4865,4865,4865,4865,704
20250317,160100,281362097,4865,4865,4865,4865,0
20250317,160000,281362097,4865,4865,4865,4865,0
20250317,155900,281362097,4865,4865,4865,4865,0
20250317,155800,281362097,4865,4865,4865,4865,0
20250317,155700,281362097,4865,4865,4865,4865,0
20250317,155600,281362097,4865,4865,4865,4865,0
20250317,155500,281362097,4865,4865,4865,4865,0
20250317,155400,281362097,4865,4865,4865,4865,0
20250317,155300,281362097,4865,4865,4865,4865,0
20250317,155200,281362097,4865,4865,4865,4865,0
20250317,155100,281362097,4865,4865,4865,4865,0
20250317,155000,281362097,4865,4865,4865,4865,0
20250317,154900,281362097,4865,4865,4865,4865,0
20250317,154800,281362097,4865,4865,4865,4865,0
20250317,154700,281362097,4865,4865,4865,4865,0
20250317,154600,281362097,4865,4865,4865,4865,0
20250317,154500,281362097,4865,4865,4865,4865,0
20250317,154400,281362097,4865,4865,4865,4865,0
20250317,154300,281362097,4865,4865,4865,4865,0
20250317,154200,281362097,4865,4865,4865,4865,0
20250317,154100,281362097,4865,4865,4865,4865,0
20250317,154000,281362097,4865,4865,4865,4865,0
20250317,153900,281362097,4865,4865,4865,4865,0
20250317,153800,281362097,4865,4865,4865,4865,0
20250317,153700,281362097,4865,4865,4865,4865,0
20250317,153600,281362097,4865,4865,4865,4865,0
20250317,153500,281362097,4865,4865,4865,4865,0
20250317,153400,281362097,4865,4865,4865,4865,0
20250317,153300,281362097,4865,4865,4865,4865,0
20250317,153200,281362097,4865,4865,4865,4865,704
20250317,153100,281362097,4865,4865,4865,4865,0
20250317,153000,281362097,4865,4865,4865,4865,704
20250317,152900,277937137,4865,4865,4865,4865,0
20250317,152800,277937137,4865,4865,4865,4865,0
20250317,152700,277937137,4865,4865,4865,4865,0
20250317,152600,277937137,4865,4865,4865,4865,0
20250317,152500,277937137,4865,4865,4865,4865,0
20250317,152400,277937137,4865,4865,4865,4865,0
20250317,152300,277937137,4865,4865,4865,4865,0
20250317,152200,277937137,4865,4865,4865,4865,0
20250317,152100,277937137,4865,4865,4865,4865,0
20250317,152000,277937137,4865,4865,4865,4865,0
20250317,151900,277937137,4865,4865,4865,4855,247
20250317,151800,276735492,4865,4865,4870,4855,78
20250317,151700,276356452,4870,4870,4870,4870,1
20250317,151600,276351582,4850,4850,4850,4850,100
20250317,151500,275866582,4850,4850,4850,4850,0
20250317,151400,275866582,4850,4855,4855,4850,3283
20250317,151300,259938957,4860,4875,4875,4860,1027
20250317,151200,254941302,4875,4875,4875,4875,0
20250317,151100,254941302,4875,4875,4875,4875,0
20250317,151000,254941302,4875,4875,4875,4875,7
20250317,150900,254907177,4875,4880,4880,4875,7
20250317,150800,254873022,4880,4880,4880,4880,0
20250317,150700,254873022,4880,4890,4890,4880,27
20250317,150600,254741152,4890,4875,4890,4875,1195
20250317,150500,248915152,4870,4870,4870,4870,0
20250317,150400,248915152,4870,4870,4870,4870,50
20250317,150300,248671652,4870,4855,4870,4855,211
20250317,150200,247644127,4855,4855,4855,4855,0
20250317,150100,247644127,4855,4855,4855,4855,0
20250317,150000,247644127,4855,4865,4865,4855,50
20250317,145900,247401237,4875,4875,4875,4875,5
20250317,145800,247376862,4875,4875,4875,4875,0
20250317,145700,247376862,4875,4875,4875,4875,0
20250317,145600,247376862,4875,4875,4875,4875,0
20250317,145500,247376862,4875,4875,4875,4875,0
20250317,145400,247376862,4875,4880,4880,4870,3017
20250317,145300,232682562,4875,4875,4875,4875,6
20250317,145200,232653312,4880,4880,4880,4880,0
20250317,145100,232653312,4880,4880,4880,4880,1
20250317,145000,232648432,4875,4875,4875,4875,0
20250317,144900,232648432,4875,4885,4885,4875,5
20250317,144800,232624047,4890,4890,4890,4890,0
20250317,144700,232624047,4890,4890,4890,4890,0
20250317,144600,232624047,4890,4890,4890,4890,50
20250317,144500,232379547,4890,4890,4890,4890,0
20250317,144400,232379547,4890,4890,4890,4890,0
20250317,144300,232379547,4890,4890,4890,4890,20
20250317,144200,232281747,4890,4890,4890,4890,10
20250317,144100,232232847,4890,4890,4890,4890,0
20250317,144000,232232847,4890,4890,4890,4890,1
20250317,143900,232227957,4885,4885,4885,4885,1
20250317,143800,232223072,4885,4885,4885,4885,0
20250317,143700,232223072,4885,4885,4885,4885,0
20250317,143600,232223072,4885,4885,4885,4885,0
20250317,143500,232223072,4885,4885,4885,4885,0
20250317,143400,232223072,4885,4885,4885,4885,0
20250317,143300,232223072,4885,4885,4885,4885,250
20250317,143200,231001822,4885,4885,4885,4885,90
20250317,143100,230562172,4885,4885,4885,4885,51
20250317,143000,230313037,4885,4885,4885,4885,149
20250317,142900,229585172,4885,4885,4885,4885,50
20250317,142800,229340922,4865,4865,4865,4865,251
20250317,142700,228119807,4865,4865,4865,4865,0
20250317,142600,228119807,4865,4890,4890,4865,101
20250317,142500,227625942,4890,4880,4890,4860,2400
20250317,142400,215950887,4890,4890,4890,4890,0
20250317,142300,215950887,4890,4890,4890,4890,15
20250317,142200,215877537,4880,4880,4880,4880,0
20250317,142100,215877537,4880,4880,4880,4880,0
20250317,142000,215877537,4880,4880,4880,4880,1
20250317,141900,215872657,4880,4880,4880,4880,0
20250317,141800,215872657,4880,4880,4880,4880,0
20250317,141700,215872657,4880,4880,4880,4880,0
20250317,141600,215872657,4880,4880,4880,4880,322
20250317,141500,214301297,4875,4875,4875,4875,0
20250317,141400,214301297,4875,4875,4880,4875,11
20250317,141300,214247662,4880,4880,4880,4880,0
20250317,141200,214247662,4880,4880,4880,4880,100
20250317,141100,213759662,4865,4865,4865,4865,0
20250317,141000,213759662,4865,4865,4865,4865,0
20250317,140900,213759662,4865,4865,4865,4865,0
20250317,140800,213759662,4865,4865,4865,4865,0
20250317,140700,213759662,4865,4870,4875,4865,2523
20250317,140600,201473322,4870,4870,4870,4870,1
20250317,140500,201468452,4875,4875,4875,4875,0
20250317,140400,201468452,4875,4875,4875,4875,0
20250317,140300,201468452,4875,4875,4875,4875,0
20250317,140200,201468452,4875,4875,4875,4875,15
20250317,140100,201395327,4870,4870,4870,4870,4
20250317,140000,201375847,4870,4870,4870,4870,0
20250317,135900,201375847,4870,4870,4870,4870,0
20250317,135800,201375847,4870,4875,4875,4870,60
20250317,135700,201083595,4875,4875,4875,4875,0
20250317,135600,201083595,4875,4875,4875,4875,0
20250317,135500,201083595,4875,4875,4875,4875,0
20250317,135400,201083595,4875,4875,4875,4875,0
20250317,135300,201083595,4875,4875,4875,4875,10
20250317,135200,201034845,4875,4875,4875,4875,14
20250317,135100,200966595,4875,4875,4875,4875,11
20250317,135000,200912970,4875,4875,4875,4875,0
20250317,134900,200912970,4875,4875,4875,4875,0
20250317,134800,200912970,4875,4875,4875,4875,0
20250317,134700,200912970,4875,4875,4875,4875,20
20250317,134600,200815470,4875,4875,4875,4875,7
20250317,134500,200781345,4875,4875,4875,4875,10
20250317,134400,200732595,4875,4875,4875,4875,0
20250317,134300,200732595,4875,4875,4875,4875,0
20250317,134200,200732595,4875,4875,4875,4875,20
20250317,134100,200635095,4875,4875,4875,4875,0
20250317,134000,200635095,4875,4875,4875,4875,10
20250317,133900,200586345,4875,4875,4875,4875,71
20250317,133800,200240220,4875,4875,4875,4875,26
20250317,133700,200113470,4870,4870,4870,4870,0
20250317,133600,200113470,4870,4870,4870,4870,0
20250317,133500,200113470,4870,4870,4870,4870,0
20250317,133400,200113470,4870,4875,4875,4870,32
20250317,133300,199957620,4875,4875,4875,4875,0
20250317,133200,199957620,4875,4875,4875,4875,71
20250317,133100,199611495,4875,4875,4875,4875,0
20250317,133000,199611495,4875,4875,4875,4875,0
20250317,132900,199611495,4875,4875,4875,4875,60
20250317,132800,199318995,4875,4875,4875,4875,50
20250317,132700,199075245,4880,4880,4880,4880,0
20250317,132600,199075245,4880,4880,4880,4880,13
20250317,132500,199011805,4880,4880,4880,4880,0
20250317,132400,199011805,4880,4880,4880,4880,488
20250317,132300,196630365,4880,4880,4880,4880,75
20250317,132200,196264365,4880,4880,4880,4880,402
20250317,132100,194302605,4875,4875,4875,4875,0
20250317,132000,194302605,4875,4875,4875,4875,0
20250317,131900,194302605,4875,4875,4875,4875,0
20250317,131800,194302605,4875,4875,4875,4875,0
20250317,131700,194302605,4875,4875,4875,4875,86
20250317,131600,193883355,4880,4880,4880,4880,0
20250317,131500,193883355,4880,4880,4880,4880,0
20250317,131400,193883355,4880,4880,4880,4880,0
20250317,131300,193883355,4880,4880,4880,4880,30
20250317,131200,193736955,4880,4880,4880,4880,331
20250317,131100,192121675,4880,4880,4880,4880,0
20250317,131000,192121675,4880,4880,4880,4880,0
20250317,130900,192121675,4880,4880,4880,4880,505
20250317,130800,189657275,4885,4885,4885,4885,1156
20250317,130700,184010215,4885,4885,4885,4885,50
20250317,130600,183765965,4885,4885,4885,4885,0
20250317,130500,183765965,4885,4885,4885,4885,0
20250317,130400,183765965,4885,4885,4885,4885,0
20250317,130300,183765965,4885,4885,4885,4885,51
20250317,130200,183516830,4885,4885,4885,4885,0
20250317,130100,183516830,4885,4885,4885,4885,12
20250317,130000,183458210,4885,4885,4885,4885,0
20250317,125900,183458210,4885,4885,4885,4885,338
20250317,125800,181807080,4885,4885,4885,4885,130
20250317,125700,181172030,4885,4885,4885,4885,13
20250317,125600,181108525,4880,4880,4880,4880,412
20250317,125500,179097965,4880,4880,4880,4880,0
20250317,125400,179097965,4880,4880,4880,4880,0
20250317,125300,179097965,4880,4880,4880,4880,0
20250317,125200,179097965,4880,4880,4880,4880,0
20250317,125100,179097965,4880,4880,4880,4880,2
20250317,125000,179088205,4880,4880,4880,4880,5
20250317,124900,179063805,4875,4875,4875,4875,0
20250317,124800,179063805,4875,4875,4875,4875,0
20250317,124700,179063805,4875,4875,4875,4875,7
20250317,124600,179029680,4875,4875,4875,4875,0
20250317,124500,179029680,4875,4875,4875,4875,0
20250317,124400,179029680,4875,4875,4875,4875,0
20250317,124300,179029680,4875,4875,4875,4875,505
20250317,124200,176567805,4875,4875,4875,4875,0
20250317,124100,176567805,4875,4875,4875,4875,0
20250317,124000,176567805,4875,4875,4875,4875,0
20250317,123900,176567805,4875,4875,4875,4875,1478
20250317,123800,169362555,4875,4875,4875,4875,0
20250317,123700,169362555,4875,4875,4875,4875,15
20250317,123600,169289430,4875,4875,4875,4875,100
20250317,123500,168801930,4880,4880,4885,4880,23
20250317,123400,168689680,4890,4870,4890,4870,237
20250317,123300,167535470,4870,4870,4870,4870,2
20250317,123200,167525730,4870,4870,4870,4870,0
20250317,123100,167525730,4870,4870,4870,4870,0
20250317,123000,167525730,4870,4870,4870,4870,100
20250317,122900,167038730,4865,4865,4865,4865,0
20250317,122800,167038730,4865,4865,4865,4865,0
20250317,122700,167038730,4865,4865,4865,4865,0
20250317,122600,167038730,4865,4865,4865,4865,0
20250317,122500,167038730,4865,4865,4865,4865,0
20250317,122400,167038730,4865,4860,4865,4860,515
20250317,122300,164534820,4860,4860,4860,4860,303
20250317,122200,163062240,4855,4860,4860,4855,120
20250317,122100,162479540,4860,4860,4860,4860,25
20250317,122000,162358040,4860,4860,4860,4860,0
20250317,121900,162358040,4860,4860,4860,4860,0
20250317,121800,162358040,4860,4860,4860,4860,0
20250317,121700,162358040,4860,4860,4860,4860,1
20250317,121600,162353180,4860,4860,4860,4860,187
20250317,121500,161444360,4860,4860,4860,4860,0
20250317,121400,161444360,4860,4860,4860,4860,189
20250317,121300,160525820,4865,4865,4865,4865,0
20250317,121200,160525820,4865,4865,4865,4865,1
20250317,121100,160520955,4865,4865,4865,4865,45
20250317,121000,160302030,4860,4860,4860,4860,0
20250317,120900,160302030,4860,4860,4860,4860,1528
20250317,120800,152875950,4860,4860,4860,4860,1
20250317,120700,152871090,4860,4860,4860,4860,10
20250317,120600,152822490,4860,4860,4860,4860,15
20250317,120500,152749590,4860,4860,4860,4860,1
20250317,120400,152744730,4860,4860,4860,4860,0
20250317,120300,152744730,4860,4860,4860,4860,0
20250317,120200,152744730,4860,4860,4860,4860,0
20250317,120100,152744730,4860,4860,4860,4860,0
20250317,120000,152744730,4860,4860,4860,4860,5
20250317,115900,152720430,4855,4855,4855,4855,0
20250317,115800,152720430,4855,4860,4860,4855,874
20250317,115700,148476810,4860,4860,4860,4860,1025
20250317,115600,143495310,4865,4865,4865,4865,0
20250317,115500,143495310,4865,4865,4865,4865,0
20250317,115400,143495310,4865,4865,4865,4865,0
20250317,115300,143495310,4865,4865,4865,4865,1
20250317,115200,143490445,4865,4865,4865,4865,27
20250317,115100,143359090,4865,4865,4865,4865,110
20250317,115000,142823940,4860,4860,4860,4860,20
20250317,114900,142726740,4865,4865,4865,4865,0
20250317,114800,142726740,4865,4865,4865,4865,20
20250317,114700,142629440,4865,4865,4865,4865,0
20250317,114600,142629440,4865,4865,4865,4865,0
20250317,114500,142629440,4865,4865,4865,4865,0
20250317,114400,142629440,4865,4865,4865,4865,0
20250317,114300,142629440,4865,4865,4865,4865,0
20250317,114200,142629440,4865,4865,4865,4865,0
20250317,114100,142629440,4865,4860,4865,4860,87
20250317,114000,142206595,4860,4860,4860,4860,278
20250317,113900,140855515,4865,4865,4865,4865,1
20250317,113800,140850650,4865,4865,4865,4865,0
20250317,113700,140850650,4865,4865,4865,4865,0
20250317,113600,140850650,4865,4865,4865,4865,0
20250317,113500,140850650,4865,4865,4865,4865,1
20250317,113400,140845785,4860,4860,4860,4860,119
20250317,113300,140267445,4865,4865,4865,4865,0
20250317,113200,140267445,4865,4865,4865,4865,0
20250317,113100,140267445,4865,4865,4865,4865,3
20250317,113000,140252850,4865,4865,4865,4865,1
20250317,112900,140247985,4860,4860,4860,4860,83
20250317,112800,139844605,4865,4865,4865,4865,1
20250317,112700,139839740,4860,4860,4860,4860,12
20250317,112600,139781420,4865,4860,4865,4860,12
20250317,112500,139723045,4865,4865,4865,4865,106
20250317,112400,139207355,4860,4860,4860,4860,0
20250317,112300,139207355,4860,4860,4860,4860,112
20250317,112200,138663035,4865,4865,4865,4865,0
20250317,112100,138663035,4865,4865,4865,4865,10
20250317,112000,138614385,4865,4865,4865,4865,0
20250317,111900,138614385,4865,4865,4865,4865,0
20250317,111800,138614385,4865,4865,4865,4865,0
20250317,111700,138614385,4865,4865,4865,4865,209
20250317,111600,137597600,4865,4865,4865,4865,208
20250317,111500,136585680,4860,4860,4860,4860,0
20250317,111400,136585680,4860,4860,4860,4860,0
20250317,111300,136585680,4860,4860,4860,4860,0
20250317,111200,136585680,4860,4860,4860,4860,15
20250317,111100,136512780,4855,4855,4855,4855,0
20250317,111000,136512780,4855,4855,4855,4855,20
20250317,110900,136415680,4855,4855,4855,4855,0
20250317,110800,136415680,4855,4855,4855,4855,0
20250317,110700,136415680,4855,4855,4855,4855,0
20250317,110600,136415680,4855,4855,4855,4855,0
20250317,110500,136415680,4855,4855,4855,4855,55
20250317,110400,136148655,4855,4855,4855,4855,101
20250317,110300,135658300,4855,4855,4855,4855,14
20250317,110200,135590330,4855,4855,4855,4855,0
20250317,110100,135590330,4855,4855,4855,4855,0
20250317,110000,135590330,4855,4855,4855,4855,520
20250317,105900,133065730,4855,4855,4855,4855,0
20250317,105800,133065730,4855,4855,4855,4855,0
20250317,105700,133065730,4855,4855,4855,4852,519
20250317,105600,130546135,4855,4855,4855,4855,0
20250317,105500,130546135,4855,4855,4855,4855,1
20250317,105400,130541280,4850,4850,4850,4850,0
20250317,105300,130541280,4850,4850,4850,4850,0
20250317,105200,130541280,4850,4850,4850,4850,0
20250317,105100,130541280,4850,4850,4850,4850,0
20250317,105000,130541280,4850,4850,4850,4850,0
20250317,104900,130541280,4850,4850,4850,4850,0
20250317,104800,130541280,4850,4850,4850,4850,0
20250317,104700,130541280,4850,4850,4855,4850,606
20250317,104600,127602155,4850,4865,4865,4850,1116
20250317,104500,122185020,4870,4870,4870,4870,0
20250317,104400,122185020,4870,4870,4870,4870,1
20250317,104300,122180150,4870,4870,4870,4870,0
20250317,104200,122180150,4870,4870,4870,4870,0
20250317,104100,122180150,4870,4870,4870,4870,0
20250317,104000,122180150,4870,4870,4870,4870,5
20250317,103900,122155800,4870,4870,4870,4870,126
20250317,103800,121542180,4870,4870,4870,4870,1
20250317,103700,121537310,4875,4875,4875,4875,0
20250317,103600,121537310,4875,4875,4875,4875,63
20250317,103500,121230185,4875,4875,4875,4875,0
20250317,103400,121230185,4875,4875,4875,4875,559
20250317,103300,118505060,4875,4870,4875,4870,202
20250317,103200,117521315,4875,4875,4875,4875,5
20250317,103100,117496940,4875,4875,4875,4875,2
20250317,103000,117487190,4875,4875,4875,4875,28
20250317,102900,117350690,4880,4880,4880,4880,0
20250317,102800,117350690,4880,4880,4880,4880,2
20250317,102700,117340930,4880,4880,4880,4880,1
20250317,102600,117336050,4875,4875,4875,4875,0
20250317,102500,117336050,4875,4875,4875,4875,0
20250317,102400,117336050,4875,4875,4875,4875,5
20250317,102300,117311675,4875,4875,4875,4875,1
20250317,102200,117306800,4875,4875,4875,4875,0
20250317,102100,117306800,4875,4875,4875,4875,0
20250317,102000,117306800,4875,4880,4880,4875,147
20250317,101900,116590170,4885,4885,4885,4885,1
20250317,101800,116585285,4880,4880,4880,4880,0
20250317,101700,116585285,4880,4890,4890,4880,1020
20250317,101600,111607325,4890,4885,4890,4885,206
20250317,101500,110601010,4885,4885,4885,4885,3
20250317,101400,110586355,4880,4880,4880,4880,0
20250317,101300,110586355,4880,4880,4880,4880,6
20250317,101200,110557075,4890,4890,4890,4890,0
20250317,101100,110557075,4890,4890,4890,4890,4
20250317,101000,110537515,4890,4890,4890,4890,0
20250317,100900,110537515,4890,4885,4890,4885,230
20250317,100800,109413815,4885,4885,4885,4885,0
20250317,100700,109413815,4885,4885,4885,4885,0
20250317,100600,109413815,4885,4885,4885,4885,299
20250317,100500,107953200,4890,4890,4890,4890,0
20250317,100400,107953200,4890,4890,4890,4890,0
20250317,100300,107953200,4890,4890,4890,4890,26
20250317,100200,107826060,4905,4905,4905,4905,1
20250317,100100,107821155,4905,4905,4905,4905,2
20250317,100000,107811345,4905,4905,4905,4905,10
20250317,095900,107762295,4905,4910,4910,4905,40
20250317,095800,107565995,4910,4910,4910,4910,1
20250317,095700,107561085,4885,4890,4890,4885,65
20250317,095600,107243470,4885,4885,4885,4885,1
20250317,095500,107238585,4915,4910,4915,4910,75
20250317,095400,106869985,4920,4880,4920,4880,1693
20250317,095300,98595050,4880,4880,4880,4880,635
20250317,095200,95496250,4880,4880,4880,4880,15
20250317,095100,95423050,4880,4875,4880,4875,15
20250317,095000,95349890,4875,4875,4875,4875,252
20250317,094900,94121390,4875,4860,4875,4860,282
20250317,094800,92750150,4860,4860,4860,4860,0
20250317,094700,92750150,4860,4860,4860,4860,15
20250317,094600,92677250,4860,4860,4860,4860,22
20250317,094500,92570330,4860,4855,4860,4855,421
20250317,094400,90526205,4850,4850,4850,4850,176
20250317,094300,89672605,4855,4850,4855,4850,430
20250317,094200,87586950,4855,4855,4855,4850,310
20250317,094100,86082055,4850,4850,4855,4850,121
20250317,094000,85495200,4850,4850,4850,4850,11
20250317,093900,85441850,4850,4850,4850,4850,4
20250317,093800,85422450,4855,4855,4855,4855,52
20250317,093700,85169990,4860,4860,4860,4860,18
20250317,093600,85082510,4860,4860,4865,4860,153
20250317,093500,84338460,4860,4860,4860,4860,62
20250317,093400,84037140,4860,4860,4860,4860,1
20250317,093300,84032280,4860,4850,4860,4850,283
20250317,093200,82659320,4850,4850,4850,4850,0
20250317,093100,82659320,4850,4850,4860,4850,103
20250317,093000,82159100,4870,4870,4870,4870,9
20250317,092900,82115270,4870,4870,4870,4870,0
20250317,092800,82115270,4870,4870,4870,4860,550
20250317,092700,79440480,4860,4860,4860,4860,100
20250317,092600,78954480,4860,4860,4860,4860,77
20250317,092500,78580260,4860,4860,4860,4860,1
20250317,092400,78575400,4860,4860,4860,4860,73
20250317,092300,78220620,4875,4835,4875,4835,3961
20250317,092200,58988165,4835,4835,4835,4835,0
20250317,092100,58988165,4835,4835,4835,4835,1
20250317,092000,58983330,4835,4835,4835,4835,200
20250317,091900,58016330,4835,4835,4835,4835,1
20250317,091800,58011495,4865,4840,4865,4840,737
20250317,091700,54436650,4840,4860,4860,4840,406
20250317,091600,52469610,4865,4850,4865,4850,680
20250317,091500,49170740,4850,4850,4850,4850,0
20250317,091400,49170740,4850,4865,4865,4850,110
20250317,091300,48636105,4855,4855,4855,4855,6
20250317,091200,48606975,4860,4870,4870,4860,8
20250317,091100,48568065,4850,4870,4870,4850,180
20250317,091000,47694400,4870,4870,4870,4870,33
20250317,090900,47533690,4835,4875,4875,4835,17
20250317,090800,47451245,4875,4875,4875,4875,0
20250317,090700,47451245,4875,4825,4875,4825,242
20250317,090600,46281205,4825,4825,4825,4825,300
20250317,090500,44833705,4825,4855,4855,4825,161
20250317,090400,44055090,4835,4830,4835,4825,3170
20250317,090300,28748505,4850,4870,4870,4835,2386
20250317,090200,17187855,4870,4895,4900,4860,1618
20250317,090100,9303055,4870,4900,4900,4870,107
20250317,090000,8778875,4880,4860,4880,4860,1800