KissMeData/044340/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,193100,134207570,5920,5920,5920,5920,722
20250304,193000,134207570,5920,5920,5920,5920,0
20250304,192900,134207570,5920,5920,5920,5920,0
20250304,192800,134207570,5920,5920,5920,5920,0
20250304,192700,134207570,5920,5920,5920,5920,0
20250304,192600,134207570,5920,5920,5920,5920,0
20250304,192500,134207570,5920,5920,5920,5920,0
20250304,192400,134207570,5920,5920,5920,5920,0
20250304,192300,134207570,5920,5920,5920,5920,0
20250304,192200,134207570,5920,5920,5920,5920,0
20250304,192100,134207570,5920,5920,5920,5920,0
20250304,192000,134207570,5920,5920,5920,5920,0
20250304,191900,134207570,5920,5920,5920,5920,0
20250304,191800,134207570,5920,5920,5920,5920,0
20250304,191700,134207570,5920,5920,5920,5920,0
20250304,191600,134207570,5920,5920,5920,5920,0
20250304,191500,134207570,5920,5920,5920,5920,0
20250304,191400,134207570,5920,5920,5920,5920,0
20250304,191300,134207570,5920,5920,5920,5920,0
20250304,191200,134207570,5920,5920,5920,5920,0
20250304,191100,134207570,5920,5920,5920,5920,0
20250304,191000,134207570,5920,5920,5920,5920,0
20250304,190900,134207570,5920,5920,5920,5920,0
20250304,190800,134207570,5920,5920,5920,5920,0
20250304,190700,134207570,5920,5920,5920,5920,0
20250304,190600,134207570,5920,5920,5920,5920,0
20250304,190500,134207570,5920,5920,5920,5920,0
20250304,190400,134207570,5920,5920,5920,5920,0
20250304,190300,134207570,5920,5920,5920,5920,0
20250304,190200,134207570,5920,5920,5920,5920,0
20250304,190100,134207570,5920,5920,5920,5920,722
20250304,190000,134207570,5920,5920,5920,5920,0
20250304,185900,134207570,5920,5920,5920,5920,0
20250304,185800,134207570,5920,5920,5920,5920,0
20250304,185700,134207570,5920,5920,5920,5920,0
20250304,185600,134207570,5920,5920,5920,5920,0
20250304,185500,134207570,5920,5920,5920,5920,0
20250304,185400,134207570,5920,5920,5920,5920,0
20250304,185300,134207570,5920,5920,5920,5920,0
20250304,185200,134207570,5920,5920,5920,5920,0
20250304,185100,134207570,5920,5920,5920,5920,0
20250304,185000,134207570,5920,5920,5920,5920,0
20250304,184900,134207570,5920,5920,5920,5920,0
20250304,184800,134207570,5920,5920,5920,5920,0
20250304,184700,134207570,5920,5920,5920,5920,0
20250304,184600,134207570,5920,5920,5920,5920,0
20250304,184500,134207570,5920,5920,5920,5920,0
20250304,184400,134207570,5920,5920,5920,5920,0
20250304,184300,134207570,5920,5920,5920,5920,0
20250304,184200,134207570,5920,5920,5920,5920,0
20250304,184100,134207570,5920,5920,5920,5920,0
20250304,184000,134207570,5920,5920,5920,5920,0
20250304,183900,134207570,5920,5920,5920,5920,0
20250304,183800,134207570,5920,5920,5920,5920,0
20250304,183700,134207570,5920,5920,5920,5920,0
20250304,183600,134207570,5920,5920,5920,5920,0
20250304,183500,134207570,5920,5920,5920,5920,0
20250304,183400,134207570,5920,5920,5920,5920,0
20250304,183300,134207570,5920,5920,5920,5920,0
20250304,183200,134207570,5920,5920,5920,5920,0
20250304,183100,134207570,5920,5920,5920,5920,722
20250304,183000,134207570,5920,5920,5920,5920,0
20250304,182900,134207570,5920,5920,5920,5920,0
20250304,182800,134207570,5920,5920,5920,5920,0
20250304,182700,134207570,5920,5920,5920,5920,0
20250304,182600,134207570,5920,5920,5920,5920,0
20250304,182500,134207570,5920,5920,5920,5920,0
20250304,182400,134207570,5920,5920,5920,5920,0
20250304,182300,134207570,5920,5920,5920,5920,0
20250304,182200,134207570,5920,5920,5920,5920,0
20250304,182100,134207570,5920,5920,5920,5920,0
20250304,182000,134207570,5920,5920,5920,5920,0
20250304,181900,134207570,5920,5920,5920,5920,0
20250304,181800,134207570,5920,5920,5920,5920,0
20250304,181700,134207570,5920,5920,5920,5920,0
20250304,181600,134207570,5920,5920,5920,5920,0
20250304,181500,134207570,5920,5920,5920,5920,0
20250304,181400,134207570,5920,5920,5920,5920,0
20250304,181300,134207570,5920,5920,5920,5920,0
20250304,181200,134207570,5920,5920,5920,5920,0
20250304,181100,134207570,5920,5920,5920,5920,0
20250304,181000,134207570,5920,5920,5920,5920,0
20250304,180900,134207570,5920,5920,5920,5920,0
20250304,180800,134207570,5920,5920,5920,5920,0
20250304,180700,134207570,5920,5920,5920,5920,0
20250304,180600,134207570,5920,5920,5920,5920,0
20250304,180500,134207570,5920,5920,5920,5920,0
20250304,180400,134207570,5920,5920,5920,5920,0
20250304,180300,134207570,5920,5920,5920,5920,0
20250304,180200,134207570,5920,5920,5920,5920,0
20250304,180100,134207570,5920,5920,5920,5920,722
20250304,180000,134207570,5920,5920,5920,5920,0
20250304,175900,134207570,5920,5920,5920,5920,0
20250304,175800,134207570,5920,5920,5920,5920,0
20250304,175700,134207570,5920,5920,5920,5920,0
20250304,175600,134207570,5920,5920,5920,5920,0
20250304,175500,134207570,5920,5920,5920,5920,0
20250304,175400,134207570,5920,5920,5920,5920,0
20250304,175300,134207570,5920,5920,5920,5920,0
20250304,175200,134207570,5920,5920,5920,5920,0
20250304,175100,134207570,5920,5920,5920,5920,0
20250304,175000,134207570,5920,5920,5920,5920,0
20250304,174900,134207570,5920,5920,5920,5920,0
20250304,174800,134207570,5920,5920,5920,5920,0
20250304,174700,134207570,5920,5920,5920,5920,0
20250304,174600,134207570,5920,5920,5920,5920,0
20250304,174500,134207570,5920,5920,5920,5920,0
20250304,174400,134207570,5920,5920,5920,5920,0
20250304,174300,134207570,5920,5920,5920,5920,0
20250304,174200,134207570,5920,5920,5920,5920,0
20250304,174100,134207570,5920,5920,5920,5920,0
20250304,174000,134207570,5920,5920,5920,5920,0
20250304,173900,134207570,5920,5920,5920,5920,0
20250304,173800,134207570,5920,5920,5920,5920,0
20250304,173700,134207570,5920,5920,5920,5920,0
20250304,173600,134207570,5920,5920,5920,5920,0
20250304,173500,134207570,5920,5920,5920,5920,0
20250304,173400,134207570,5920,5920,5920,5920,0
20250304,173300,134207570,5920,5920,5920,5920,0
20250304,173200,134207570,5920,5920,5920,5920,0
20250304,173100,134207570,5920,5920,5920,5920,722
20250304,173000,134207570,5920,5920,5920,5920,0
20250304,172900,134207570,5920,5920,5920,5920,0
20250304,172800,134207570,5920,5920,5920,5920,0
20250304,172700,134207570,5920,5920,5920,5920,0
20250304,172600,134207570,5920,5920,5920,5920,0
20250304,172500,134207570,5920,5920,5920,5920,0
20250304,172400,134207570,5920,5920,5920,5920,0
20250304,172300,134207570,5920,5920,5920,5920,0
20250304,172200,134207570,5920,5920,5920,5920,0
20250304,172100,134207570,5920,5920,5920,5920,0
20250304,172000,134207570,5920,5920,5920,5920,0
20250304,171900,134207570,5920,5920,5920,5920,0
20250304,171800,134207570,5920,5920,5920,5920,0
20250304,171700,134207570,5920,5920,5920,5920,0
20250304,171600,134207570,5920,5920,5920,5920,0
20250304,171500,134207570,5920,5920,5920,5920,0
20250304,171400,134207570,5920,5920,5920,5920,0
20250304,171300,134207570,5920,5920,5920,5920,0
20250304,171200,134207570,5920,5920,5920,5920,0
20250304,171100,134207570,5920,5920,5920,5920,0
20250304,171000,134207570,5920,5920,5920,5920,0
20250304,170900,134207570,5920,5920,5920,5920,0
20250304,170800,134207570,5920,5920,5920,5920,0
20250304,170700,134207570,5920,5920,5920,5920,0
20250304,170600,134207570,5920,5920,5920,5920,0
20250304,170500,134207570,5920,5920,5920,5920,0
20250304,170400,134207570,5920,5920,5920,5920,0
20250304,170300,134207570,5920,5920,5920,5920,0
20250304,170200,134207570,5920,5920,5920,5920,0
20250304,170100,134207570,5920,5920,5920,5920,722
20250304,170000,134207570,5920,5920,5920,5920,0
20250304,165900,134207570,5920,5920,5920,5920,0
20250304,165800,134207570,5920,5920,5920,5920,0
20250304,165700,134207570,5920,5920,5920,5920,0
20250304,165600,134207570,5920,5920,5920,5920,0
20250304,165500,134207570,5920,5920,5920,5920,0
20250304,165400,134207570,5920,5920,5920,5920,0
20250304,165300,134207570,5920,5920,5920,5920,0
20250304,165200,134207570,5920,5920,5920,5920,0
20250304,165100,134207570,5920,5920,5920,5920,0
20250304,165000,134207570,5920,5920,5920,5920,0
20250304,164900,134207570,5920,5920,5920,5920,0
20250304,164800,134207570,5920,5920,5920,5920,0
20250304,164700,134207570,5920,5920,5920,5920,0
20250304,164600,134207570,5920,5920,5920,5920,0
20250304,164500,134207570,5920,5920,5920,5920,0
20250304,164400,134207570,5920,5920,5920,5920,0
20250304,164300,134207570,5920,5920,5920,5920,0
20250304,164200,134207570,5920,5920,5920,5920,0
20250304,164100,134207570,5920,5920,5920,5920,0
20250304,164000,134207570,5920,5920,5920,5920,0
20250304,163900,134207570,5920,5920,5920,5920,0
20250304,163800,134207570,5920,5920,5920,5920,0
20250304,163700,134207570,5920,5920,5920,5920,0
20250304,163600,134207570,5920,5920,5920,5920,0
20250304,163500,134207570,5920,5920,5920,5920,0
20250304,163400,134207570,5920,5920,5920,5920,0
20250304,163300,134207570,5920,5920,5920,5920,0
20250304,163200,134207570,5920,5920,5920,5920,0
20250304,163100,134207570,5920,5920,5920,5920,722
20250304,163000,134207570,5920,5920,5920,5920,0
20250304,162900,134207570,5920,5920,5920,5920,0
20250304,162800,134207570,5920,5920,5920,5920,0
20250304,162700,134207570,5920,5920,5920,5920,0
20250304,162600,134207570,5920,5920,5920,5920,0
20250304,162500,134207570,5920,5920,5920,5920,0
20250304,162400,134207570,5920,5920,5920,5920,0
20250304,162300,134207570,5920,5920,5920,5920,0
20250304,162200,134207570,5920,5920,5920,5920,0
20250304,162100,134207570,5920,5920,5920,5920,0
20250304,162000,134207570,5920,5920,5920,5920,0
20250304,161900,134207570,5920,5920,5920,5920,0
20250304,161800,134207570,5920,5920,5920,5920,0
20250304,161700,134207570,5920,5920,5920,5920,0
20250304,161600,134207570,5920,5920,5920,5920,0
20250304,161500,134207570,5920,5920,5920,5920,0
20250304,161400,134207570,5920,5920,5920,5920,0
20250304,161300,134207570,5920,5920,5920,5920,0
20250304,161200,134207570,5920,5920,5920,5920,0
20250304,161100,134207570,5920,5920,5920,5920,0
20250304,161000,134207570,5920,5920,5920,5920,0
20250304,160900,134207570,5920,5920,5920,5920,0
20250304,160800,134207570,5920,5920,5920,5920,0
20250304,160700,134207570,5920,5920,5920,5920,0
20250304,160600,134207570,5920,5920,5920,5920,0
20250304,160500,134207570,5920,5920,5920,5920,0
20250304,160400,134207570,5920,5920,5920,5920,0
20250304,160300,134207570,5920,5920,5920,5920,0
20250304,160200,134207570,5920,5920,5920,5920,0
20250304,160100,134207570,5920,5920,5920,5920,722
20250304,160000,134207570,5920,5920,5920,5920,0
20250304,155900,134207570,5920,5920,5920,5920,0
20250304,155800,134207570,5920,5920,5920,5920,0
20250304,155700,134207570,5920,5920,5920,5920,0
20250304,155600,134207570,5920,5920,5920,5920,0
20250304,155500,134207570,5920,5920,5920,5920,0
20250304,155400,134207570,5920,5920,5920,5920,0
20250304,155300,134207570,5920,5920,5920,5920,0
20250304,155200,134207570,5920,5920,5920,5920,0
20250304,155100,134207570,5920,5920,5920,5920,0
20250304,155000,134207570,5920,5920,5920,5920,0
20250304,154900,134207570,5920,5920,5920,5920,0
20250304,154800,134207570,5920,5920,5920,5920,0
20250304,154700,134207570,5920,5920,5920,5920,0
20250304,154600,134207570,5920,5920,5920,5920,0
20250304,154500,134207570,5920,5920,5920,5920,0
20250304,154400,134207570,5920,5920,5920,5920,0
20250304,154300,134207570,5920,5920,5920,5920,0
20250304,154200,134207570,5920,5920,5920,5920,0
20250304,154100,134207570,5920,5920,5920,5920,0
20250304,154000,134207570,5920,5920,5920,5920,0
20250304,153900,134207570,5920,5920,5920,5920,0
20250304,153800,134207570,5920,5920,5920,5920,0
20250304,153700,134207570,5920,5920,5920,5920,0
20250304,153600,134207570,5920,5920,5920,5920,0
20250304,153500,134207570,5920,5920,5920,5920,0
20250304,153400,134207570,5920,5920,5920,5920,0
20250304,153300,134207570,5920,5920,5920,5920,0
20250304,153200,134207570,5920,5920,5920,5920,0
20250304,153100,134207570,5920,5920,5920,5920,722
20250304,153000,134207570,5920,5920,5920,5920,722
20250304,152900,129933330,5910,5910,5910,5910,0
20250304,152800,129933330,5910,5910,5910,5910,0
20250304,152700,129933330,5910,5910,5910,5910,0
20250304,152600,129933330,5910,5910,5910,5910,0
20250304,152500,129933330,5910,5910,5910,5910,0
20250304,152400,129933330,5910,5910,5910,5910,0
20250304,152300,129933330,5910,5910,5910,5910,0
20250304,152200,129933330,5910,5910,5910,5910,0
20250304,152100,129933330,5910,5910,5910,5910,0
20250304,152000,129933330,5910,5910,5910,5910,0
20250304,151900,129933330,5910,5910,5910,5890,170
20250304,151800,128929700,5900,5875,5900,5875,268
20250304,151700,127349410,5860,5860,5860,5860,0
20250304,151600,127349410,5860,5870,5870,5860,131
20250304,151500,126580900,5860,5860,5860,5860,0
20250304,151400,126580900,5860,5860,5860,5860,2
20250304,151300,126569180,5860,5860,5860,5860,228
20250304,151200,125233100,5870,5860,5870,5860,109
20250304,151100,124594190,5870,5880,5880,5870,243
20250304,151000,123166940,5870,5870,5870,5870,0
20250304,150900,123166940,5870,5870,5870,5870,0
20250304,150800,123166940,5870,5870,5870,5870,198
20250304,150700,122004680,5880,5880,5880,5880,0
20250304,150600,122004680,5880,5880,5880,5880,26
20250304,150500,121851800,5880,5880,5880,5880,9
20250304,150400,121798880,5880,5890,5890,5880,240
20250304,150300,120387660,5900,5900,5900,5900,160
20250304,150200,119443660,5900,5900,5900,5900,31
20250304,150100,119260760,5900,5900,5900,5900,0
20250304,150000,119260760,5900,5890,5900,5890,109
20250304,145900,118617810,5890,5890,5890,5890,4
20250304,145800,118594250,5870,5870,5870,5870,0
20250304,145700,118594250,5870,5870,5870,5870,0
20250304,145600,118594250,5870,5870,5870,5870,0
20250304,145500,118594250,5870,5870,5870,5870,299
20250304,145400,116839120,5880,5880,5880,5880,71
20250304,145300,116421640,5880,5880,5880,5880,0
20250304,145200,116421640,5880,5880,5880,5880,0
20250304,145100,116421640,5880,5880,5880,5880,0
20250304,145000,116421640,5880,5880,5880,5880,0
20250304,144900,116421640,5880,5880,5880,5880,619
20250304,144800,112781920,5860,5860,5860,5860,997
20250304,144700,106939500,5860,5860,5860,5860,13
20250304,144600,106863320,5860,5860,5860,5860,0
20250304,144500,106863320,5860,5870,5870,5860,129
20250304,144400,106107090,5870,5870,5870,5870,0
20250304,144300,106107090,5870,5870,5870,5870,131
20250304,144200,105338120,5880,5880,5880,5880,5
20250304,144100,105308720,5880,5880,5880,5880,1
20250304,144000,105302840,5880,5880,5880,5880,157
20250304,143900,104379680,5890,5890,5890,5890,0
20250304,143800,104379680,5890,5890,5890,5890,0
20250304,143700,104379680,5890,5910,5910,5890,357
20250304,143600,102273400,5910,5900,5910,5900,145
20250304,143500,101416750,5900,5900,5900,5900,25
20250304,143400,101269250,5890,5890,5890,5890,0
20250304,143300,101269250,5890,5890,5890,5890,100
20250304,143200,100680250,5900,5900,5900,5900,0
20250304,143100,100680250,5900,5900,5900,5900,88
20250304,143000,100161050,5890,5890,5890,5890,0
20250304,142900,100161050,5890,5900,5900,5890,2
20250304,142800,100149260,5900,5900,5900,5900,112
20250304,142700,99488460,5900,5900,5900,5900,14
20250304,142600,99405860,5890,5890,5890,5890,3
20250304,142500,99388190,5900,5900,5900,5900,4
20250304,142400,99364590,5910,5910,5910,5910,116
20250304,142300,98679030,5900,5900,5900,5900,0
20250304,142200,98679030,5900,5900,5900,5900,70
20250304,142100,98266030,5880,5880,5880,5880,0
20250304,142000,98266030,5880,5880,5880,5880,0
20250304,141900,98266030,5880,5880,5880,5880,969
20250304,141800,92568310,5880,5890,5890,5880,181
20250304,141700,91503990,5900,5900,5900,5900,0
20250304,141600,91503990,5900,5900,5900,5900,4
20250304,141500,91480390,5900,5900,5900,5900,114
20250304,141400,90807790,5900,5900,5900,5900,0
20250304,141300,90807790,5900,5900,5900,5900,0
20250304,141200,90807790,5900,5900,5900,5900,125
20250304,141100,90070290,5890,5870,5890,5870,100
20250304,141000,89482550,5900,5900,5900,5900,0
20250304,140900,89482550,5900,5900,5900,5900,0
20250304,140800,89482550,5900,5900,5900,5900,110
20250304,140700,88833550,5870,5880,5880,5870,10
20250304,140600,88774790,5900,5900,5900,5900,0
20250304,140500,88774790,5900,5900,5900,5900,100
20250304,140400,88184790,5900,5900,5900,5900,0
20250304,140300,88184790,5900,5900,5900,5900,15
20250304,140200,88096290,5900,5900,5900,5900,602
20250304,140100,84544490,5890,5900,5900,5890,3
20250304,140000,84526800,5900,5900,5900,5900,0
20250304,135900,84526800,5900,5890,5900,5890,129
20250304,135800,83765770,5890,5890,5890,5890,0
20250304,135700,83765770,5890,5890,5890,5890,1
20250304,135600,83759880,5890,5890,5890,5890,96
20250304,135500,83194440,5890,5890,5890,5890,0
20250304,135400,83194440,5890,5890,5890,5890,2
20250304,135300,83182660,5890,5890,5890,5890,5
20250304,135200,83153210,5900,5900,5900,5900,163
20250304,135100,82191510,5900,5900,5900,5900,0
20250304,135000,82191510,5900,5890,5900,5880,99
20250304,134900,81607520,5880,5880,5880,5880,0
20250304,134800,81607520,5880,5880,5880,5880,50
20250304,134700,81313520,5880,5880,5880,5880,132
20250304,134600,80537360,5880,5880,5880,5880,0
20250304,134500,80537360,5880,5880,5880,5880,0
20250304,134400,80537360,5880,5870,5880,5870,96
20250304,134300,79972890,5860,5860,5860,5860,20
20250304,134200,79855690,5880,5870,5880,5870,89
20250304,134100,79332380,5860,5870,5870,5860,42
20250304,134000,79085890,5880,5880,5880,5880,4
20250304,133900,79062370,5900,5900,5900,5900,101
20250304,133800,78466470,5890,5900,5900,5890,5
20250304,133700,78436990,5900,5900,5900,5900,95
20250304,133600,77876490,5900,5900,5900,5900,0
20250304,133500,77876490,5900,5900,5900,5900,0
20250304,133400,77876490,5900,5900,5900,5900,128
20250304,133300,77121290,5900,5890,5900,5890,68
20250304,133200,76720130,5900,5900,5900,5900,1
20250304,133100,76714230,5900,5900,5900,5900,0
20250304,133000,76714230,5900,5890,5900,5890,155
20250304,132900,75799970,5860,5860,5860,5860,0
20250304,132800,75799970,5860,5860,5860,5860,0
20250304,132700,75799970,5860,5860,5860,5860,37
20250304,132600,75583150,5900,5900,5900,5900,144
20250304,132500,74733550,5900,5860,5900,5860,181
20250304,132400,73666150,5870,5870,5870,5870,2
20250304,132300,73654410,5880,5880,5880,5880,5
20250304,132200,73625010,5890,5900,5900,5890,160
20250304,132100,72681030,5890,5890,5890,5890,0
20250304,132000,72681030,5890,5890,5890,5890,3
20250304,131900,72663360,5890,5890,5890,5890,109
20250304,131800,72021350,5880,5880,5880,5880,40
20250304,131700,71786150,5870,5870,5870,5870,0
20250304,131600,71786150,5870,5870,5870,5870,0
20250304,131500,71786150,5870,5880,5880,5870,3
20250304,131400,71768520,5880,5860,5880,5860,295
20250304,131300,70037000,5860,5860,5860,5860,21
20250304,131200,69913940,5850,5850,5850,5850,0
20250304,131100,69913940,5850,5850,5850,5850,103
20250304,131000,69311390,5850,5850,5850,5850,0
20250304,130900,69311390,5850,5850,5850,5850,0
20250304,130800,69311390,5850,5850,5850,5850,0
20250304,130700,69311390,5850,5850,5850,5850,122
20250304,130600,68597690,5820,5820,5820,5820,0
20250304,130500,68597690,5820,5820,5820,5820,0
20250304,130400,68597690,5820,5820,5820,5820,0
20250304,130300,68597690,5820,5820,5820,5820,0
20250304,130200,68597690,5820,5820,5820,5820,0
20250304,130100,68597690,5820,5820,5820,5820,2
20250304,130000,68586050,5850,5850,5850,5850,4
20250304,125900,68562650,5820,5830,5830,5820,101
20250304,125800,67973850,5810,5810,5810,5810,0
20250304,125700,67973850,5810,5810,5810,5810,0
20250304,125600,67973850,5810,5810,5810,5810,0
20250304,125500,67973850,5810,5810,5810,5810,17
20250304,125400,67875080,5820,5820,5820,5820,0
20250304,125300,67875080,5820,5820,5820,5820,0
20250304,125200,67875080,5820,5820,5820,5820,17
20250304,125100,67776140,5820,5820,5820,5820,0
20250304,125000,67776140,5820,5820,5820,5820,0
20250304,124900,67776140,5820,5820,5820,5820,0
20250304,124800,67776140,5820,5820,5820,5820,0
20250304,124700,67776140,5820,5820,5820,5820,1
20250304,124600,67770320,5815,5815,5815,5815,0
20250304,124500,67770320,5815,5820,5820,5815,62
20250304,124400,67409750,5820,5820,5820,5820,69
20250304,124300,67008170,5830,5830,5830,5830,0
20250304,124200,67008170,5830,5830,5830,5830,0
20250304,124100,67008170,5830,5830,5830,5830,5
20250304,124000,66979020,5820,5820,5820,5820,9
20250304,123900,66926640,5820,5820,5820,5820,0
20250304,123800,66926640,5820,5820,5820,5820,0
20250304,123700,66926640,5820,5820,5820,5820,0
20250304,123600,66926640,5820,5820,5820,5820,0
20250304,123500,66926640,5820,5820,5820,5820,3
20250304,123400,66909180,5820,5820,5820,5820,10
20250304,123300,66850980,5820,5830,5830,5820,130
20250304,123200,66093380,5840,5840,5840,5840,0
20250304,123100,66093380,5840,5830,5840,5830,13
20250304,123000,66017520,5840,5840,5840,5840,170
20250304,122900,65024720,5840,5840,5840,5840,0
20250304,122800,65024720,5840,5840,5840,5840,0
20250304,122700,65024720,5840,5840,5840,5840,1
20250304,122600,65018880,5840,5840,5840,5840,0
20250304,122500,65018880,5840,5840,5840,5840,0
20250304,122400,65018880,5840,5840,5840,5840,0
20250304,122300,65018880,5840,5840,5840,5840,0
20250304,122200,65018880,5840,5840,5840,5840,5
20250304,122100,64989680,5840,5840,5840,5840,1
20250304,122000,64983840,5830,5830,5830,5830,0
20250304,121900,64983840,5830,5830,5830,5830,0
20250304,121800,64983840,5830,5830,5830,5830,0
20250304,121700,64983840,5830,5830,5830,5830,0
20250304,121600,64983840,5830,5830,5830,5830,1
20250304,121500,64978010,5820,5840,5840,5820,5
20250304,121400,64948860,5860,5860,5860,5860,0
20250304,121300,64948860,5860,5860,5860,5860,1
20250304,121200,64943000,5830,5830,5830,5830,12
20250304,121100,64873040,5860,5860,5860,5860,0
20250304,121000,64873040,5860,5860,5860,5860,1
20250304,120900,64867180,5860,5860,5860,5860,0
20250304,120800,64867180,5860,5860,5860,5860,0
20250304,120700,64867180,5860,5860,5860,5860,1
20250304,120600,64861320,5850,5850,5850,5850,0
20250304,120500,64861320,5850,5850,5850,5850,0
20250304,120400,64861320,5850,5850,5850,5850,0
20250304,120300,64861320,5850,5850,5850,5850,6
20250304,120200,64826220,5860,5860,5860,5860,0
20250304,120100,64826220,5860,5860,5860,5860,1
20250304,120000,64820360,5850,5850,5850,5850,0
20250304,115900,64820360,5850,5850,5850,5850,494
20250304,115800,61930460,5850,5850,5850,5850,0
20250304,115700,61930460,5850,5850,5850,5850,0
20250304,115600,61930460,5850,5850,5850,5850,0
20250304,115500,61930460,5850,5850,5850,5850,4
20250304,115400,61907060,5840,5840,5840,5840,19
20250304,115300,61796100,5840,5840,5840,5840,0
20250304,115200,61796100,5840,5840,5840,5840,0
20250304,115100,61796100,5840,5840,5840,5840,0
20250304,115000,61796100,5840,5840,5840,5840,0
20250304,114900,61796100,5840,5840,5840,5840,0
20250304,114800,61796100,5840,5840,5840,5840,1
20250304,114700,61790260,5840,5840,5840,5840,0
20250304,114600,61790260,5840,5840,5840,5840,32
20250304,114500,61603380,5830,5830,5830,5830,0
20250304,114400,61603380,5830,5830,5830,5830,0
20250304,114300,61603380,5830,5830,5830,5830,30
20250304,114200,61428480,5840,5840,5840,5840,0
20250304,114100,61428480,5840,5840,5840,5840,0
20250304,114000,61428480,5840,5840,5840,5840,0
20250304,113900,61428480,5840,5840,5840,5840,0
20250304,113800,61428480,5840,5840,5840,5840,0
20250304,113700,61428480,5840,5840,5840,5840,0
20250304,113600,61428480,5840,5840,5840,5840,0
20250304,113500,61428480,5840,5840,5840,5840,3
20250304,113400,61410960,5850,5850,5850,5850,0
20250304,113300,61410960,5850,5850,5850,5850,0
20250304,113200,61410960,5850,5850,5850,5850,0
20250304,113100,61410960,5850,5850,5850,5850,2
20250304,113000,61399260,5840,5840,5840,5840,0
20250304,112900,61399260,5840,5840,5840,5840,0
20250304,112800,61399260,5840,5840,5840,5840,0
20250304,112700,61399260,5840,5840,5840,5840,0
20250304,112600,61399260,5840,5840,5840,5840,0
20250304,112500,61399260,5840,5840,5840,5840,0
20250304,112400,61399260,5840,5840,5840,5840,0
20250304,112300,61399260,5840,5840,5850,5840,453
20250304,112200,58750340,5850,5850,5850,5850,0
20250304,112100,58750340,5850,5850,5850,5850,2
20250304,112000,58738640,5840,5840,5840,5840,0
20250304,111900,58738640,5840,5840,5840,5840,0
20250304,111800,58738640,5840,5840,5840,5840,58
20250304,111700,58399920,5840,5840,5840,5840,0
20250304,111600,58399920,5840,5840,5840,5840,1
20250304,111500,58394080,5840,5840,5840,5840,0
20250304,111400,58394080,5840,5840,5840,5840,0
20250304,111300,58394080,5840,5840,5840,5840,0
20250304,111200,58394080,5840,5840,5840,5840,0
20250304,111100,58394080,5840,5840,5840,5840,0
20250304,111000,58394080,5840,5840,5840,5840,0
20250304,110900,58394080,5840,5840,5840,5840,0
20250304,110800,58394080,5840,5840,5840,5840,0
20250304,110700,58394080,5840,5840,5840,5840,15
20250304,110600,58306480,5850,5850,5850,5850,0
20250304,110500,58306480,5850,5850,5850,5850,0
20250304,110400,58306480,5850,5850,5850,5850,0
20250304,110300,58306480,5850,5850,5850,5850,41
20250304,110200,58066630,5850,5850,5850,5850,17
20250304,110100,57967180,5850,5850,5850,5850,0
20250304,110000,57967180,5850,5850,5850,5850,0
20250304,105900,57967180,5850,5850,5850,5850,2
20250304,105800,57955480,5840,5840,5840,5840,0
20250304,105700,57955480,5840,5840,5840,5840,0
20250304,105600,57955480,5840,5840,5840,5840,0
20250304,105500,57955480,5840,5830,5840,5830,103
20250304,105400,57353970,5810,5810,5810,5810,0
20250304,105300,57353970,5810,5810,5810,5810,0
20250304,105200,57353970,5810,5810,5810,5810,17
20250304,105100,57255200,5810,5810,5810,5810,0
20250304,105000,57255200,5810,5820,5820,5810,123
20250304,104900,56539910,5840,5840,5840,5840,0
20250304,104800,56539910,5840,5840,5840,5840,0
20250304,104700,56539910,5840,5830,5840,5830,11
20250304,104600,56475770,5830,5830,5830,5830,0
20250304,104500,56475770,5830,5830,5830,5830,0
20250304,104400,56475770,5830,5830,5830,5830,0
20250304,104300,56475770,5830,5830,5830,5830,1
20250304,104200,56469940,5820,5820,5820,5820,0
20250304,104100,56469940,5820,5820,5820,5820,0
20250304,104000,56469940,5820,5820,5820,5820,0
20250304,103900,56469940,5820,5820,5820,5820,0
20250304,103800,56469940,5820,5820,5820,5820,0
20250304,103700,56469940,5820,5820,5820,5820,400
20250304,103600,54141940,5800,5820,5820,5800,89
20250304,103500,53625670,5810,5810,5810,5810,0
20250304,103400,53625670,5810,5820,5820,5810,231
20250304,103300,52283070,5820,5820,5820,5820,2
20250304,103200,52271430,5810,5810,5810,5810,0
20250304,103100,52271430,5810,5810,5810,5810,0
20250304,103000,52271430,5810,5810,5810,5810,0
20250304,102900,52271430,5810,5830,5830,5810,296
20250304,102800,50547440,5840,5840,5840,5840,81
20250304,102700,50074400,5840,5840,5840,5840,6
20250304,102600,50039360,5850,5850,5850,5850,13
20250304,102500,49963310,5850,5850,5850,5850,0
20250304,102400,49963310,5850,5850,5850,5850,2
20250304,102300,49951610,5850,5850,5850,5850,1
20250304,102200,49945760,5840,5840,5840,5840,0
20250304,102100,49945760,5840,5840,5840,5840,0
20250304,102000,49945760,5840,5840,5840,5840,0
20250304,101900,49945760,5840,5840,5840,5840,14
20250304,101800,49864000,5830,5830,5830,5830,0
20250304,101700,49864000,5830,5830,5830,5830,0
20250304,101600,49864000,5830,5840,5840,5830,17
20250304,101500,49764820,5840,5840,5840,5840,0
20250304,101400,49764820,5840,5840,5840,5840,1
20250304,101300,49758980,5850,5850,5850,5850,0
20250304,101200,49758980,5850,5850,5850,5850,0
20250304,101100,49758980,5850,5850,5850,5850,0
20250304,101000,49758980,5850,5850,5850,5850,0
20250304,100900,49758980,5850,5850,5850,5850,7
20250304,100800,49718030,5850,5850,5850,5850,0
20250304,100700,49718030,5850,5870,5870,5850,91
20250304,100600,49185080,5860,5870,5870,5860,55
20250304,100500,48862350,5880,5880,5880,5880,0
20250304,100400,48862350,5880,5910,5910,5880,187
20250304,100300,47762720,5910,5910,5910,5910,0
20250304,100200,47762720,5910,5910,5910,5910,1
20250304,100100,47756810,5890,5890,5890,5890,125
20250304,100000,47020560,5900,5900,5900,5900,0
20250304,095900,47020560,5900,5900,5900,5900,2
20250304,095800,47008760,5900,5900,5900,5900,20
20250304,095700,46890760,5900,5900,5900,5900,2
20250304,095600,46878960,5890,5890,5890,5890,93
20250304,095500,46331190,5890,5880,5890,5880,113
20250304,095400,45666390,5870,5870,5870,5870,0
20250304,095300,45666390,5870,5870,5870,5870,106
20250304,095200,45044170,5860,5850,5860,5840,613
20250304,095100,41458860,5840,5840,5840,5840,0
20250304,095000,41458860,5840,5835,5840,5835,23
20250304,094900,41324565,5840,5840,5840,5840,8
20250304,094800,41277845,5840,5840,5840,5840,14
20250304,094700,41196085,5830,5825,5830,5825,29
20250304,094600,41027040,5820,5820,5820,5820,0
20250304,094500,41027040,5820,5820,5820,5820,5
20250304,094400,40997940,5810,5810,5810,5810,0
20250304,094300,40997940,5810,5810,5810,5810,0
20250304,094200,40997940,5810,5810,5810,5810,0
20250304,094100,40997940,5810,5810,5810,5810,1
20250304,094000,40992130,5820,5820,5820,5820,1
20250304,093900,40986310,5810,5810,5810,5810,0
20250304,093800,40986310,5810,5810,5810,5810,0
20250304,093700,40986310,5810,5830,5830,5810,6
20250304,093600,40951420,5830,5830,5830,5830,17
20250304,093500,40852310,5790,5790,5790,5790,5
20250304,093400,40823360,5790,5790,5790,5790,0
20250304,093300,40823360,5790,5790,5790,5790,0
20250304,093200,40823360,5790,5810,5810,5790,365
20250304,093100,38705450,5830,5830,5830,5830,0
20250304,093000,38705450,5830,5830,5830,5830,1
20250304,092900,38699620,5830,5820,5830,5820,11
20250304,092800,38635590,5810,5810,5810,5810,84
20250304,092700,38147550,5820,5820,5820,5820,0
20250304,092600,38147550,5820,5820,5820,5820,390
20250304,092500,35877750,5820,5820,5820,5820,0
20250304,092400,35877750,5820,5810,5820,5810,18
20250304,092300,35773000,5820,5840,5840,5820,23
20250304,092200,35638710,5800,5800,5800,5800,172
20250304,092100,34641110,5800,5790,5840,5790,8
20250304,092000,34594640,5800,5800,5800,5800,349
20250304,091900,32570440,5800,5800,5800,5800,4
20250304,091800,32547240,5850,5820,5850,5800,605
20250304,091700,29020840,5820,5820,5820,5820,120
20250304,091600,28322440,5820,5820,5820,5820,35
20250304,091500,28118740,5800,5800,5800,5800,0
20250304,091400,28118740,5800,5790,5800,5780,73
20250304,091300,27695810,5790,5790,5790,5790,0
20250304,091200,27695810,5790,5790,5790,5790,790
20250304,091100,23121710,5770,5850,5850,5770,782
20250304,091000,18590210,5850,5790,5850,5790,45
20250304,090900,18329420,5770,5770,5770,5770,15
20250304,090800,18242870,5770,5770,5770,5770,50
20250304,090700,17954370,5770,5810,5810,5760,876
20250304,090600,12900060,5820,5850,5850,5820,965
20250304,090500,7262520,5850,5810,5850,5810,470
20250304,090400,4529580,5770,5770,5770,5770,71
20250304,090300,4119910,5790,5790,5790,5790,472
20250304,090200,1387030,5810,5810,5810,5810,101
20250304,090100,800220,5810,5810,5810,5810,42
20250304,090000,556200,5810,5790,5810,5790,96