KissMeData/047310/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,193200,539893633,4860,4860,4860,4860,821
20250320,193100,539893633,4860,4860,4860,4860,0
20250320,193000,539893633,4860,4860,4860,4860,0
20250320,192900,539893633,4860,4860,4860,4860,0
20250320,192800,539893633,4860,4860,4860,4860,0
20250320,192700,539893633,4860,4860,4860,4860,0
20250320,192600,539893633,4860,4860,4860,4860,0
20250320,192500,539893633,4860,4860,4860,4860,0
20250320,192400,539893633,4860,4860,4860,4860,0
20250320,192300,539893633,4860,4860,4860,4860,0
20250320,192200,539893633,4860,4860,4860,4860,0
20250320,192100,539893633,4860,4860,4860,4860,0
20250320,192000,539893633,4860,4860,4860,4860,0
20250320,191900,539893633,4860,4860,4860,4860,0
20250320,191800,539893633,4860,4860,4860,4860,0
20250320,191700,539893633,4860,4860,4860,4860,0
20250320,191600,539893633,4860,4860,4860,4860,0
20250320,191500,539893633,4860,4860,4860,4860,0
20250320,191400,539893633,4860,4860,4860,4860,0
20250320,191300,539893633,4860,4860,4860,4860,0
20250320,191200,539893633,4860,4860,4860,4860,0
20250320,191100,539893633,4860,4860,4860,4860,0
20250320,191000,539893633,4860,4860,4860,4860,0
20250320,190900,539893633,4860,4860,4860,4860,0
20250320,190800,539893633,4860,4860,4860,4860,0
20250320,190700,539893633,4860,4860,4860,4860,0
20250320,190600,539893633,4860,4860,4860,4860,0
20250320,190500,539893633,4860,4860,4860,4860,0
20250320,190400,539893633,4860,4860,4860,4860,0
20250320,190300,539893633,4860,4860,4860,4860,0
20250320,190200,539893633,4860,4860,4860,4860,821
20250320,190100,539893633,4860,4860,4860,4860,0
20250320,190000,539893633,4860,4860,4860,4860,0
20250320,185900,539893633,4860,4860,4860,4860,0
20250320,185800,539893633,4860,4860,4860,4860,0
20250320,185700,539893633,4860,4860,4860,4860,0
20250320,185600,539893633,4860,4860,4860,4860,0
20250320,185500,539893633,4860,4860,4860,4860,0
20250320,185400,539893633,4860,4860,4860,4860,0
20250320,185300,539893633,4860,4860,4860,4860,0
20250320,185200,539893633,4860,4860,4860,4860,0
20250320,185100,539893633,4860,4860,4860,4860,0
20250320,185000,539893633,4860,4860,4860,4860,0
20250320,184900,539893633,4860,4860,4860,4860,0
20250320,184800,539893633,4860,4860,4860,4860,0
20250320,184700,539893633,4860,4860,4860,4860,0
20250320,184600,539893633,4860,4860,4860,4860,0
20250320,184500,539893633,4860,4860,4860,4860,0
20250320,184400,539893633,4860,4860,4860,4860,0
20250320,184300,539893633,4860,4860,4860,4860,0
20250320,184200,539893633,4860,4860,4860,4860,0
20250320,184100,539893633,4860,4860,4860,4860,0
20250320,184000,539893633,4860,4860,4860,4860,0
20250320,183900,539893633,4860,4860,4860,4860,0
20250320,183800,539893633,4860,4860,4860,4860,0
20250320,183700,539893633,4860,4860,4860,4860,0
20250320,183600,539893633,4860,4860,4860,4860,0
20250320,183500,539893633,4860,4860,4860,4860,0
20250320,183400,539893633,4860,4860,4860,4860,0
20250320,183300,539893633,4860,4860,4860,4860,0
20250320,183200,539893633,4860,4860,4860,4860,821
20250320,183100,539893633,4860,4860,4860,4860,0
20250320,183000,539893633,4860,4860,4860,4860,0
20250320,182900,539893633,4860,4860,4860,4860,0
20250320,182800,539893633,4860,4860,4860,4860,0
20250320,182700,539893633,4860,4860,4860,4860,0
20250320,182600,539893633,4860,4860,4860,4860,0
20250320,182500,539893633,4860,4860,4860,4860,0
20250320,182400,539893633,4860,4860,4860,4860,0
20250320,182300,539893633,4860,4860,4860,4860,0
20250320,182200,539893633,4860,4860,4860,4860,0
20250320,182100,539893633,4860,4860,4860,4860,0
20250320,182000,539893633,4860,4860,4860,4860,0
20250320,181900,539893633,4860,4860,4860,4860,0
20250320,181800,539893633,4860,4860,4860,4860,0
20250320,181700,539893633,4860,4860,4860,4860,0
20250320,181600,539893633,4860,4860,4860,4860,0
20250320,181500,539893633,4860,4860,4860,4860,0
20250320,181400,539893633,4860,4860,4860,4860,0
20250320,181300,539893633,4860,4860,4860,4860,0
20250320,181200,539893633,4860,4860,4860,4860,0
20250320,181100,539893633,4860,4860,4860,4860,0
20250320,181000,539893633,4860,4860,4860,4860,0
20250320,180900,539893633,4860,4860,4860,4860,0
20250320,180800,539893633,4860,4860,4860,4860,0
20250320,180700,539893633,4860,4860,4860,4860,0
20250320,180600,539893633,4860,4860,4860,4860,0
20250320,180500,539893633,4860,4860,4860,4860,0
20250320,180400,539893633,4860,4860,4860,4860,0
20250320,180300,539893633,4860,4860,4860,4860,0
20250320,180200,539893633,4860,4860,4860,4860,821
20250320,180100,539893633,4860,4860,4860,4860,0
20250320,180000,539893633,4860,4860,4860,4860,0
20250320,175900,539893633,4860,4860,4860,4860,0
20250320,175800,539893633,4860,4860,4860,4860,0
20250320,175700,539893633,4860,4860,4860,4860,0
20250320,175600,539893633,4860,4860,4860,4860,0
20250320,175500,539893633,4860,4860,4860,4860,0
20250320,175400,539893633,4860,4860,4860,4860,0
20250320,175300,539893633,4860,4860,4860,4860,0
20250320,175200,539893633,4860,4860,4860,4860,0
20250320,175100,539893633,4860,4860,4860,4860,0
20250320,175000,539893633,4860,4860,4860,4860,0
20250320,174900,539893633,4860,4860,4860,4860,0
20250320,174800,539893633,4860,4860,4860,4860,0
20250320,174700,539893633,4860,4860,4860,4860,0
20250320,174600,539893633,4860,4860,4860,4860,0
20250320,174500,539893633,4860,4860,4860,4860,0
20250320,174400,539893633,4860,4860,4860,4860,0
20250320,174300,539893633,4860,4860,4860,4860,0
20250320,174200,539893633,4860,4860,4860,4860,0
20250320,174100,539893633,4860,4860,4860,4860,0
20250320,174000,539893633,4860,4860,4860,4860,0
20250320,173900,539893633,4860,4860,4860,4860,0
20250320,173800,539893633,4860,4860,4860,4860,0
20250320,173700,539893633,4860,4860,4860,4860,0
20250320,173600,539893633,4860,4860,4860,4860,0
20250320,173500,539893633,4860,4860,4860,4860,0
20250320,173400,539893633,4860,4860,4860,4860,0
20250320,173300,539893633,4860,4860,4860,4860,0
20250320,173200,539893633,4860,4860,4860,4860,821
20250320,173100,539893633,4860,4860,4860,4860,0
20250320,173000,539893633,4860,4860,4860,4860,0
20250320,172900,539893633,4860,4860,4860,4860,0
20250320,172800,539893633,4860,4860,4860,4860,0
20250320,172700,539893633,4860,4860,4860,4860,0
20250320,172600,539893633,4860,4860,4860,4860,0
20250320,172500,539893633,4860,4860,4860,4860,0
20250320,172400,539893633,4860,4860,4860,4860,0
20250320,172300,539893633,4860,4860,4860,4860,0
20250320,172200,539893633,4860,4860,4860,4860,0
20250320,172100,539893633,4860,4860,4860,4860,0
20250320,172000,539893633,4860,4860,4860,4860,0
20250320,171900,539893633,4860,4860,4860,4860,0
20250320,171800,539893633,4860,4860,4860,4860,0
20250320,171700,539893633,4860,4860,4860,4860,0
20250320,171600,539893633,4860,4860,4860,4860,0
20250320,171500,539893633,4860,4860,4860,4860,0
20250320,171400,539893633,4860,4860,4860,4860,0
20250320,171300,539893633,4860,4860,4860,4860,0
20250320,171200,539893633,4860,4860,4860,4860,0
20250320,171100,539893633,4860,4860,4860,4860,0
20250320,171000,539893633,4860,4860,4860,4860,0
20250320,170900,539893633,4860,4860,4860,4860,0
20250320,170800,539893633,4860,4860,4860,4860,0
20250320,170700,539893633,4860,4860,4860,4860,0
20250320,170600,539893633,4860,4860,4860,4860,0
20250320,170500,539893633,4860,4860,4860,4860,0
20250320,170400,539893633,4860,4860,4860,4860,0
20250320,170300,539893633,4860,4860,4860,4860,0
20250320,170200,539893633,4860,4860,4860,4860,821
20250320,170100,539893633,4860,4860,4860,4860,0
20250320,170000,539893633,4860,4860,4860,4860,0
20250320,165900,539893633,4860,4860,4860,4860,0
20250320,165800,539893633,4860,4860,4860,4860,0
20250320,165700,539893633,4860,4860,4860,4860,0
20250320,165600,539893633,4860,4860,4860,4860,0
20250320,165500,539893633,4860,4860,4860,4860,0
20250320,165400,539893633,4860,4860,4860,4860,0
20250320,165300,539893633,4860,4860,4860,4860,0
20250320,165200,539893633,4860,4860,4860,4860,0
20250320,165100,539893633,4860,4860,4860,4860,0
20250320,165000,539893633,4860,4860,4860,4860,0
20250320,164900,539893633,4860,4860,4860,4860,0
20250320,164800,539893633,4860,4860,4860,4860,0
20250320,164700,539893633,4860,4860,4860,4860,0
20250320,164600,539893633,4860,4860,4860,4860,0
20250320,164500,539893633,4860,4860,4860,4860,0
20250320,164400,539893633,4860,4860,4860,4860,0
20250320,164300,539893633,4860,4860,4860,4860,0
20250320,164200,539893633,4860,4860,4860,4860,0
20250320,164100,539893633,4860,4860,4860,4860,0
20250320,164000,539893633,4860,4860,4860,4860,0
20250320,163900,539893633,4860,4860,4860,4860,0
20250320,163800,539893633,4860,4860,4860,4860,0
20250320,163700,539893633,4860,4860,4860,4860,0
20250320,163600,539893633,4860,4860,4860,4860,0
20250320,163500,539893633,4860,4860,4860,4860,0
20250320,163400,539893633,4860,4860,4860,4860,0
20250320,163300,539893633,4860,4860,4860,4860,0
20250320,163200,539893633,4860,4860,4860,4860,821
20250320,163100,539893633,4860,4860,4860,4860,0
20250320,163000,539893633,4860,4860,4860,4860,0
20250320,162900,539893633,4860,4860,4860,4860,0
20250320,162800,539893633,4860,4860,4860,4860,0
20250320,162700,539893633,4860,4860,4860,4860,0
20250320,162600,539893633,4860,4860,4860,4860,0
20250320,162500,539893633,4860,4860,4860,4860,0
20250320,162400,539893633,4860,4860,4860,4860,0
20250320,162300,539893633,4860,4860,4860,4860,0
20250320,162200,539893633,4860,4860,4860,4860,0
20250320,162100,539893633,4860,4860,4860,4860,0
20250320,162000,539893633,4860,4860,4860,4860,0
20250320,161900,539893633,4860,4860,4860,4860,0
20250320,161800,539893633,4860,4860,4860,4860,0
20250320,161700,539893633,4860,4860,4860,4860,0
20250320,161600,539893633,4860,4860,4860,4860,0
20250320,161500,539893633,4860,4860,4860,4860,0
20250320,161400,539893633,4860,4860,4860,4860,0
20250320,161300,539893633,4860,4860,4860,4860,0
20250320,161200,539893633,4860,4860,4860,4860,0
20250320,161100,539893633,4860,4860,4860,4860,0
20250320,161000,539893633,4860,4860,4860,4860,0
20250320,160900,539893633,4860,4860,4860,4860,0
20250320,160800,539893633,4860,4860,4860,4860,0
20250320,160700,539893633,4860,4860,4860,4860,0
20250320,160600,539893633,4860,4860,4860,4860,0
20250320,160500,539893633,4860,4860,4860,4860,0
20250320,160400,539893633,4860,4860,4860,4860,0
20250320,160300,539893633,4860,4860,4860,4860,0
20250320,160200,539893633,4860,4860,4860,4860,821
20250320,160100,539893633,4860,4860,4860,4860,0
20250320,160000,539893633,4860,4860,4860,4860,0
20250320,155900,539893633,4860,4860,4860,4860,0
20250320,155800,539893633,4860,4860,4860,4860,0
20250320,155700,539893633,4860,4860,4860,4860,0
20250320,155600,539893633,4860,4860,4860,4860,0
20250320,155500,539893633,4860,4860,4860,4860,0
20250320,155400,539893633,4860,4860,4860,4860,0
20250320,155300,539893633,4860,4860,4860,4860,0
20250320,155200,539893633,4860,4860,4860,4860,0
20250320,155100,539893633,4860,4860,4860,4860,0
20250320,155000,539893633,4860,4860,4860,4860,0
20250320,154900,539893633,4860,4860,4860,4860,0
20250320,154800,539893633,4860,4860,4860,4860,0
20250320,154700,539893633,4860,4860,4860,4860,0
20250320,154600,539893633,4860,4860,4860,4860,0
20250320,154500,539893633,4860,4860,4860,4860,0
20250320,154400,539893633,4860,4860,4860,4860,0
20250320,154300,539893633,4860,4860,4860,4860,0
20250320,154200,539893633,4860,4860,4860,4860,0
20250320,154100,539893633,4860,4860,4860,4860,0
20250320,154000,539893633,4860,4860,4860,4860,0
20250320,153900,539893633,4860,4860,4860,4860,0
20250320,153800,539893633,4860,4860,4860,4860,0
20250320,153700,539893633,4860,4860,4860,4860,0
20250320,153600,539893633,4860,4860,4860,4860,0
20250320,153500,539893633,4860,4860,4860,4860,0
20250320,153400,539893633,4860,4860,4860,4860,0
20250320,153300,539893633,4860,4860,4860,4860,0
20250320,153200,539893633,4860,4860,4860,4860,821
20250320,153100,539893633,4860,4860,4860,4860,0
20250320,153000,539893633,4860,4860,4860,4860,821
20250320,152900,535903573,4865,4865,4865,4865,0
20250320,152800,535903573,4865,4865,4865,4865,0
20250320,152700,535903573,4865,4865,4865,4865,0
20250320,152600,535903573,4865,4865,4865,4865,0
20250320,152500,535903573,4865,4865,4865,4865,0
20250320,152400,535903573,4865,4865,4865,4865,0
20250320,152300,535903573,4865,4865,4865,4865,0
20250320,152200,535903573,4865,4865,4865,4865,0
20250320,152100,535903573,4865,4865,4865,4865,0
20250320,152000,535903573,4865,4865,4865,4865,0
20250320,151900,535903573,4865,4865,4865,4860,195
20250320,151800,534954908,4865,4870,4870,4865,10
20250320,151700,534906213,4875,4865,4875,4865,163
20250320,151600,534112173,4865,4875,4875,4865,76
20250320,151500,533742233,4860,4855,4860,4855,23
20250320,151400,533630538,4855,4855,4855,4855,5
20250320,151300,533606263,4855,4865,4865,4855,927
20250320,151200,529103968,4860,4860,4860,4860,12
20250320,151100,529045648,4870,4870,4870,4870,660
20250320,151000,525831448,4870,4870,4870,4870,20
20250320,150900,525734048,4860,4850,4860,4850,6
20250320,150800,525704898,4850,4850,4850,4850,100
20250320,150700,525219898,4850,4870,4870,4850,77
20250320,150600,524844948,4850,4855,4855,4850,804
20250320,150500,520941923,4855,4860,4860,4855,2461
20250320,150400,508988803,4865,4865,4865,4865,161
20250320,150300,508205538,4875,4865,4875,4865,428
20250320,150200,506120098,4865,4865,4865,4865,2500
20250320,150100,493957598,4860,4860,4860,4860,71
20250320,150000,493612538,4860,4860,4860,4860,303
20250320,145900,492139958,4860,4860,4860,4860,0
20250320,145800,492139958,4860,4860,4860,4860,0
20250320,145700,492139958,4860,4865,4865,4860,796
20250320,145600,488271368,4870,4870,4870,4870,479
20250320,145500,485938638,4870,4895,4900,4870,578
20250320,145400,483115238,4890,4890,4890,4890,198
20250320,145300,482147018,4890,4890,4890,4890,20
20250320,145200,482049218,4890,4890,4890,4890,0
20250320,145100,482049218,4890,4890,4890,4890,1
20250320,145000,482044328,4890,4890,4890,4890,0
20250320,144900,482044328,4890,4890,4890,4890,0
20250320,144800,482044328,4890,4890,4890,4890,25
20250320,144700,481922078,4890,4895,4895,4890,952
20250320,144600,477265798,4905,4905,4905,4905,0
20250320,144500,477265798,4905,4900,4905,4900,399
20250320,144400,475310598,4900,4900,4900,4900,100
20250320,144300,474820598,4900,4895,4900,4890,55
20250320,144200,474551143,4895,4900,4900,4895,653
20250320,144100,471351483,4905,4905,4905,4905,0
20250320,144000,471351483,4905,4900,4905,4900,9
20250320,143900,471307353,4905,4905,4905,4905,64
20250320,143800,470993433,4905,4905,4905,4905,0
20250320,143700,470993433,4905,4905,4905,4905,0
20250320,143600,470993433,4905,4905,4905,4905,0
20250320,143500,470993433,4905,4905,4905,4905,60
20250320,143400,470699133,4920,4920,4920,4920,0
20250320,143300,470699133,4920,4920,4920,4920,2330
20250320,143200,459235533,4920,4927,4927,4920,751
20250320,143100,455540606,4920,4920,4920,4920,0
20250320,143000,455540606,4920,4925,4930,4920,1051
20250320,142900,450369196,4930,4930,4930,4930,0
20250320,142800,450369196,4930,4930,4930,4930,0
20250320,142700,450369196,4930,4930,4930,4930,0
20250320,142600,450369196,4930,4935,4935,4930,26
20250320,142500,450240986,4935,4930,4935,4930,83
20250320,142400,449831496,4930,4930,4930,4930,124
20250320,142300,449220176,4930,4935,4935,4930,108
20250320,142200,448687721,4935,4935,4935,4935,92
20250320,142100,448233701,4935,4935,4935,4935,102
20250320,142000,447730331,4935,4930,4935,4930,530
20250320,141900,445117426,4930,4930,4930,4930,1
20250320,141800,445112496,4930,4925,4930,4925,886
20250320,141700,440744526,4920,4905,4920,4905,4292
20250320,141600,419629156,4910,4910,4910,4910,12
20250320,141500,419570236,4910,4910,4910,4910,122
20250320,141400,418971216,4910,4910,4910,4910,159
20250320,141300,418190526,4910,4910,4910,4910,57
20250320,141200,417910656,4910,4900,4910,4900,13
20250320,141100,417846866,4900,4900,4900,4900,1
20250320,141000,417841966,4895,4895,4895,4895,70
20250320,140900,417499316,4890,4890,4890,4890,200
20250320,140800,416521316,4900,4900,4900,4900,0
20250320,140700,416521316,4900,4900,4900,4900,750
20250320,140600,412846316,4900,4905,4905,4900,553
20250320,140500,410136611,4905,4910,4910,4905,500
20250320,140400,407684106,4910,4910,4910,4910,100
20250320,140300,407193106,4930,4930,4930,4930,0
20250320,140200,407193106,4930,4930,4930,4930,17
20250320,140100,407109296,4930,4930,4930,4930,28
20250320,140000,406971256,4930,4925,4930,4925,51
20250320,135900,406719881,4905,4905,4905,4905,200
20250320,135800,405738881,4905,4905,4905,4905,62
20250320,135700,405434771,4900,4905,4905,4900,900
20250320,135600,401022271,4935,4925,4935,4915,3295
20250320,135500,384809541,4930,4930,4930,4930,30
20250320,135400,384661641,4930,4930,4930,4930,0
20250320,135300,384661641,4930,4925,4930,4925,4
20250320,135200,384641926,4930,4930,4930,4930,36
20250320,135100,384464446,4930,4920,4930,4920,1037
20250320,135000,379355721,4920,4915,4920,4915,816
20250320,134900,375345026,4915,4920,4920,4915,2
20250320,134800,375335191,4915,4915,4915,4915,0
20250320,134700,375335191,4915,4920,4920,4915,180
20250320,134600,374450166,4920,4920,4920,4920,20
20250320,134500,374351766,4920,4920,4920,4920,247
20250320,134400,373136526,4915,4915,4915,4915,65
20250320,134300,372817051,4915,4915,4915,4915,210
20250320,134200,371784901,4930,4930,4930,4930,50
20250320,134100,371538401,4935,4930,4935,4930,100
20250320,134000,371044951,4935,4905,4935,4905,14
20250320,133900,370976161,4905,4905,4905,4905,0
20250320,133800,370976161,4905,4915,4915,4905,1101
20250320,133700,365570161,4915,4915,4915,4915,150
20250320,133600,364832911,4915,4915,4915,4915,2
20250320,133500,364823081,4915,4940,4940,4915,754
20250320,133400,361110821,4945,4945,4950,4940,1785
20250320,133300,352284021,4945,4940,4945,4930,107
20250320,133200,351755216,4950,4945,4950,4940,1770
20250320,133100,342997966,4940,4930,4940,4920,1636
20250320,133000,334921881,4930,4910,4930,4875,5026
20250320,132900,310216296,4910,4890,4910,4890,6341
20250320,132800,279151606,4885,4885,4885,4885,3
20250320,132700,279136951,4885,4885,4885,4885,0
20250320,132600,279136951,4885,4885,4885,4885,0
20250320,132500,279136951,4885,4885,4885,4885,249
20250320,132400,277920586,4885,4885,4885,4885,1
20250320,132300,277915701,4870,4870,4870,4870,5
20250320,132200,277891351,4890,4890,4890,4890,0
20250320,132100,277891351,4890,4890,4890,4890,0
20250320,132000,277891351,4890,4890,4890,4890,0
20250320,131900,277891351,4890,4890,4890,4890,0
20250320,131800,277891351,4890,4890,4890,4890,170
20250320,131700,277060051,4890,4890,4890,4890,4
20250320,131600,277040491,4890,4890,4890,4890,0
20250320,131500,277040491,4890,4890,4890,4890,0
20250320,131400,277040491,4890,4890,4890,4890,0
20250320,131300,277040491,4890,4890,4890,4890,0
20250320,131200,277040491,4890,4890,4890,4890,30
20250320,131100,276893791,4890,4890,4890,4890,6
20250320,131000,276864451,4890,4885,4890,4885,302
20250320,130900,275387676,4890,4865,4890,4865,1011
20250320,130800,270446256,4880,4880,4880,4880,0
20250320,130700,270446256,4880,4880,4880,4880,0
20250320,130600,270446256,4880,4880,4880,4880,0
20250320,130500,270446256,4880,4880,4880,4880,1
20250320,130400,270441376,4860,4865,4865,4860,1365
20250320,130300,263800756,4870,4870,4870,4870,0
20250320,130200,263800756,4870,4870,4870,4870,0
20250320,130100,263800756,4870,4870,4870,4870,1
20250320,130000,263795886,4880,4880,4880,4880,0
20250320,125900,263795886,4880,4880,4880,4880,0
20250320,125800,263795886,4880,4880,4880,4880,21
20250320,125700,263693406,4880,4880,4880,4880,6
20250320,125600,263664126,4880,4880,4880,4880,0
20250320,125500,263664126,4880,4880,4880,4880,1
20250320,125400,263659246,4865,4865,4865,4865,0
20250320,125300,263659246,4865,4865,4865,4865,0
20250320,125200,263659246,4865,4880,4880,4865,106
20250320,125100,263143011,4895,4895,4895,4895,0
20250320,125000,263143011,4895,4895,4895,4895,0
20250320,124900,263143011,4895,4895,4895,4895,0
20250320,124800,263143011,4895,4895,4895,4895,0
20250320,124700,263143011,4895,4865,4895,4865,10
20250320,124600,263094151,4860,4860,4860,4860,63
20250320,124500,262787971,4860,4855,4860,4855,556
20250320,124400,260085861,4850,4850,4850,4850,4
20250320,124300,260066461,4845,4845,4845,4845,0
20250320,124200,260066461,4845,4845,4845,4845,0
20250320,124100,260066461,4845,4845,4845,4845,0
20250320,124000,260066461,4845,4855,4855,4845,1016
20250320,123900,255137151,4860,4860,4860,4860,441
20250320,123800,252993891,4860,4860,4860,4860,411
20250320,123700,250996431,4860,4860,4860,4860,1
20250320,123600,250991571,4860,4860,4860,4860,907
20250320,123500,246583551,4865,4865,4865,4865,576
20250320,123400,243781311,4870,4870,4870,4870,4
20250320,123300,243761831,4870,4870,4870,4870,430
20250320,123200,241667731,4870,4870,4870,4870,0
20250320,123100,241667731,4870,4870,4870,4870,0
20250320,123000,241667731,4870,4870,4870,4870,0
20250320,122900,241667731,4870,4870,4870,4870,7
20250320,122800,241633641,4875,4875,4875,4875,0
20250320,122700,241633641,4875,4875,4875,4875,500
20250320,122600,239196141,4875,4875,4875,4875,0
20250320,122500,239196141,4875,4875,4875,4875,5
20250320,122400,239171766,4875,4875,4875,4875,149
20250320,122300,238445391,4880,4880,4880,4880,0
20250320,122200,238445391,4880,4880,4880,4880,0
20250320,122100,238445391,4880,4880,4880,4880,204
20250320,122000,237449871,4895,4895,4895,4895,0
20250320,121900,237449871,4895,4895,4895,4895,1
20250320,121800,237444976,4895,4895,4895,4895,30
20250320,121700,237298126,4900,4900,4900,4900,0
20250320,121600,237298126,4900,4900,4900,4900,900
20250320,121500,232888126,4900,4900,4900,4900,206
20250320,121400,231878726,4900,4900,4900,4900,94
20250320,121300,231418126,4900,4900,4900,4900,0
20250320,121200,231418126,4900,4900,4900,4900,0
20250320,121100,231418126,4900,4900,4900,4900,0
20250320,121000,231418126,4900,4900,4900,4900,201
20250320,120900,230433226,4900,4880,4900,4880,344
20250320,120800,228750126,4885,4885,4885,4885,100
20250320,120700,228261626,4885,4885,4885,4885,0
20250320,120600,228261626,4885,4885,4885,4885,0
20250320,120500,228261626,4885,4885,4885,4880,544
20250320,120400,225605001,4895,4895,4895,4895,0
20250320,120300,225605001,4895,4895,4895,4895,0
20250320,120200,225605001,4895,4895,4895,4895,35
20250320,120100,225433676,4895,4895,4895,4895,12
20250320,120000,225374936,4880,4880,4880,4880,80
20250320,115900,224984536,4880,4880,4880,4880,74
20250320,115800,224623416,4885,4890,4890,4885,1034
20250320,115700,219572276,4890,4890,4890,4890,5
20250320,115600,219547826,4890,4890,4890,4890,433
20250320,115500,217430456,4890,4890,4890,4890,0
20250320,115400,217430456,4890,4890,4890,4890,0
20250320,115300,217430456,4890,4900,4900,4890,900
20250320,115200,213022441,4910,4910,4910,4910,0
20250320,115100,213022441,4910,4910,4910,4910,80
20250320,115000,212629641,4910,4910,4910,4910,0
20250320,114900,212629641,4910,4910,4910,4910,100
20250320,114800,212138641,4910,4910,4910,4910,1965
20250320,114700,202490491,4910,4910,4910,4910,0
20250320,114600,202490491,4910,4910,4910,4910,0
20250320,114500,202490491,4910,4905,4910,4905,130
20250320,114400,201852826,4905,4905,4905,4905,1
20250320,114300,201847921,4905,4905,4905,4905,0
20250320,114200,201847921,4905,4905,4905,4905,10
20250320,114100,201798871,4905,4905,4905,4905,0
20250320,114000,201798871,4905,4905,4905,4905,5
20250320,113900,201774346,4905,4905,4905,4905,22
20250320,113800,201666436,4900,4900,4900,4900,539
20250320,113700,199025336,4900,4900,4900,4900,0
20250320,113600,199025336,4900,4895,4900,4895,22
20250320,113500,198917596,4900,4900,4900,4900,0
20250320,113400,198917596,4900,4900,4900,4900,0
20250320,113300,198917596,4900,4900,4900,4900,30
20250320,113200,198770596,4900,4900,4900,4900,26
20250320,113100,198643196,4900,4900,4900,4900,0
20250320,113000,198643196,4900,4900,4900,4900,0
20250320,112900,198643196,4900,4900,4900,4900,0
20250320,112800,198643196,4900,4900,4900,4900,30
20250320,112700,198496196,4900,4900,4900,4900,9
20250320,112600,198452096,4900,4900,4900,4900,0
20250320,112500,198452096,4900,4900,4900,4900,1816
20250320,112400,189553696,4900,4900,4900,4900,0
20250320,112300,189553696,4900,4900,4900,4900,5
20250320,112200,189529196,4900,4900,4900,4900,0
20250320,112100,189529196,4900,4900,4900,4900,5
20250320,112000,189504696,4910,4910,4910,4910,0
20250320,111900,189504696,4910,4910,4910,4910,0
20250320,111800,189504696,4910,4910,4910,4910,0
20250320,111700,189504696,4910,4910,4910,4910,0
20250320,111600,189504696,4910,4905,4910,4905,2454
20250320,111500,177460621,4905,4905,4905,4905,0
20250320,111400,177460621,4905,4905,4905,4905,0
20250320,111300,177460621,4905,4900,4905,4900,944
20250320,111200,172834371,4900,4900,4900,4900,0
20250320,111100,172834371,4900,4900,4900,4900,0
20250320,111000,172834371,4900,4895,4900,4895,363
20250320,110900,171057236,4895,4895,4895,4895,10
20250320,110800,171008286,4895,4895,4895,4895,0
20250320,110700,171008286,4895,4895,4895,4895,0
20250320,110600,171008286,4895,4895,4895,4895,0
20250320,110500,171008286,4895,4895,4895,4895,0
20250320,110400,171008286,4895,4895,4895,4895,0
20250320,110300,171008286,4895,4895,4895,4895,7
20250320,110200,170974021,4895,4900,4900,4895,15
20250320,110100,170900576,4900,4900,4900,4900,0
20250320,110000,170900576,4900,4900,4900,4900,13
20250320,105900,170836876,4900,4900,4900,4900,1
20250320,105800,170831976,4900,4900,4900,4900,0
20250320,105700,170831976,4900,4905,4905,4900,1313
20250320,105600,164397316,4905,4905,4905,4905,14
20250320,105500,164328646,4910,4910,4910,4910,1
20250320,105400,164323736,4910,4910,4910,4910,0
20250320,105300,164323736,4910,4910,4910,4910,395
20250320,105200,162384286,4910,4910,4910,4910,2
20250320,105100,162374466,4910,4910,4910,4910,0
20250320,105000,162374466,4910,4915,4915,4910,754
20250320,104900,158669176,4915,4915,4915,4915,426
20250320,104800,156575386,4910,4910,4915,4910,1175
20250320,104700,150805761,4910,4905,4910,4905,524
20250320,104600,148233396,4905,4905,4905,4905,5
20250320,104500,148208871,4905,4905,4905,4905,3
20250320,104400,148194156,4900,4900,4900,4900,0
20250320,104300,148194156,4900,4905,4905,4900,700
20250320,104200,144763191,4910,4910,4910,4910,488
20250320,104100,142367111,4905,4905,4905,4905,0
20250320,104000,142367111,4905,4900,4905,4900,977
20250320,103900,137578791,4895,4895,4895,4895,517
20250320,103800,135048076,4895,4895,4895,4895,0
20250320,103700,135048076,4895,4895,4895,4895,139
20250320,103600,134367671,4895,4895,4895,4895,100
20250320,103500,133878171,4895,4895,4895,4895,194
20250320,103400,132928541,4895,4890,4895,4890,219
20250320,103300,131856551,4890,4890,4890,4890,0
20250320,103200,131856551,4890,4890,4890,4890,210
20250320,103100,130829651,4890,4890,4895,4890,1154
20250320,103000,125186091,4895,4895,4895,4890,556
20250320,102900,122465811,4895,4895,4895,4895,110
20250320,102800,121927361,4900,4900,4900,4895,96
20250320,102700,121457411,4900,4895,4900,4895,126
20250320,102600,120840611,4895,4900,4900,4895,19
20250320,102500,120747601,4900,4900,4900,4900,1
20250320,102400,120742701,4905,4905,4905,4905,232
20250320,102300,119604741,4905,4890,4905,4890,3003
20250320,102200,104893121,4890,4890,4890,4890,406
20250320,102100,102907781,4885,4885,4885,4885,506
20250320,102000,100435971,4880,4880,4880,4875,835
20250320,101900,96362501,4880,4880,4880,4880,51
20250320,101800,96113621,4870,4870,4870,4870,0
20250320,101700,96113621,4870,4870,4870,4870,0
20250320,101600,96113621,4870,4870,4870,4870,0
20250320,101500,96113621,4870,4870,4870,4870,31
20250320,101400,95962651,4885,4875,4885,4875,985
20250320,101300,91157116,4870,4865,4870,4865,366
20250320,101200,89375196,4865,4870,4870,4865,121
20250320,101100,88786176,4870,4870,4870,4870,1
20250320,101000,88781306,4865,4865,4865,4865,60
20250320,100900,88489406,4865,4862,4865,4862,327
20250320,100800,86898839,4862,4860,4862,4860,7
20250320,100700,86864811,4860,4860,4860,4860,100
20250320,100600,86378811,4860,4860,4860,4860,73
20250320,100500,86024031,4865,4865,4865,4865,1
20250320,100400,86019166,4860,4860,4860,4860,0
20250320,100300,86019166,4860,4860,4860,4860,0
20250320,100200,86019166,4860,4860,4860,4860,73
20250320,100100,85664386,4860,4860,4860,4860,0
20250320,100000,85664386,4860,4860,4860,4860,2
20250320,095900,85654666,4860,4860,4862,4860,125
20250320,095800,85047160,4860,4860,4860,4860,72
20250320,095700,84697240,4850,4850,4850,4850,100
20250320,095600,84212240,4850,4860,4860,4850,391
20250320,095500,82315685,4850,4850,4850,4850,0
20250320,095400,82315685,4850,4850,4850,4850,0
20250320,095300,82315685,4850,4850,4850,4850,1
20250320,095200,82310835,4855,4855,4855,4855,0
20250320,095100,82310835,4855,4855,4855,4855,52
20250320,095000,82058375,4855,4855,4860,4855,149
20250320,094900,81334765,4855,4855,4855,4855,94
20250320,094800,80878395,4850,4850,4850,4850,89
20250320,094700,80446745,4855,4855,4855,4855,13
20250320,094600,80383630,4855,4865,4865,4855,50
20250320,094500,80140870,4870,4870,4870,4870,0
20250320,094400,80140870,4870,4870,4870,4870,21
20250320,094300,80038600,4870,4865,4870,4865,15
20250320,094200,79965620,4860,4855,4860,4855,53
20250320,094100,79708080,4855,4855,4855,4855,14
20250320,094000,79640110,4855,4850,4855,4850,42
20250320,093900,79436225,4850,4850,4850,4850,86
20250320,093800,79019125,4850,4850,4850,4850,21
20250320,093700,78917275,4835,4835,4835,4835,0
20250320,093600,78917275,4835,4835,4835,4835,0
20250320,093500,78917275,4835,4845,4845,4835,143
20250320,093400,78225150,4840,4840,4840,4840,241
20250320,093300,77058710,4840,4840,4840,4840,272
20250320,093200,75742230,4840,4840,4840,4840,63
20250320,093100,75437310,4840,4840,4840,4840,10
20250320,093000,75388910,4840,4840,4840,4840,10
20250320,092900,75340510,4840,4840,4840,4840,67
20250320,092800,75016230,4840,4840,4840,4840,11
20250320,092700,74962990,4835,4835,4835,4835,0
20250320,092600,74962990,4835,4835,4835,4830,611
20250320,092500,72008835,4830,4830,4830,4830,20
20250320,092400,71912235,4830,4830,4830,4830,202
20250320,092300,70936575,4835,4845,4845,4835,339
20250320,092200,69297320,4845,4845,4845,4845,16
20250320,092100,69219800,4845,4845,4845,4840,1170
20250320,092000,63556725,4845,4845,4845,4845,2
20250320,091900,63547035,4845,4855,4855,4845,63
20250320,091800,63241785,4845,4860,4860,4845,334
20250320,091700,61621930,4855,4855,4855,4855,0
20250320,091600,61621930,4855,4855,4855,4855,0
20250320,091500,61621930,4855,4855,4860,4850,1092
20250320,091400,56320455,4855,4855,4855,4855,615
20250320,091300,53334630,4860,4865,4870,4860,1555
20250320,091200,45774370,4870,4870,4870,4870,565
20250320,091100,43022820,4870,4875,4875,4870,1013
20250320,091000,38087930,4880,4885,4885,4880,106
20250320,090900,37570475,4880,4880,4880,4880,1010
20250320,090800,32641675,4885,4875,4890,4875,1850
20250320,090700,23608220,4885,4885,4885,4885,300
20250320,090600,22142720,4875,4895,4895,4875,19
20250320,090500,22049740,4895,4880,4895,4880,1648
20250320,090400,13990460,4880,4895,4900,4865,1043
20250320,090300,8885395,4895,4890,4895,4890,200
20250320,090200,7906920,4860,4860,4860,4860,7
20250320,090100,7872900,4830,4830,4830,4830,0
20250320,090000,7872900,4830,4830,4830,4830,1630