KissMeData/014530/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,190100,176484707,3395,3395,3395,3395,883
20250304,190000,176484707,3395,3395,3395,3395,0
20250304,185900,176484707,3395,3395,3395,3395,0
20250304,185800,176484707,3395,3395,3395,3395,0
20250304,185700,176484707,3395,3395,3395,3395,0
20250304,185600,176484707,3395,3395,3395,3395,0
20250304,185500,176484707,3395,3395,3395,3395,0
20250304,185400,176484707,3395,3395,3395,3395,0
20250304,185300,176484707,3395,3395,3395,3395,0
20250304,185200,176484707,3395,3395,3395,3395,0
20250304,185100,176484707,3395,3395,3395,3395,0
20250304,185000,176484707,3395,3395,3395,3395,0
20250304,184900,176484707,3395,3395,3395,3395,0
20250304,184800,176484707,3395,3395,3395,3395,0
20250304,184700,176484707,3395,3395,3395,3395,0
20250304,184600,176484707,3395,3395,3395,3395,0
20250304,184500,176484707,3395,3395,3395,3395,0
20250304,184400,176484707,3395,3395,3395,3395,0
20250304,184300,176484707,3395,3395,3395,3395,0
20250304,184200,176484707,3395,3395,3395,3395,0
20250304,184100,176484707,3395,3395,3395,3395,0
20250304,184000,176484707,3395,3395,3395,3395,0
20250304,183900,176484707,3395,3395,3395,3395,0
20250304,183800,176484707,3395,3395,3395,3395,0
20250304,183700,176484707,3395,3395,3395,3395,0
20250304,183600,176484707,3395,3395,3395,3395,0
20250304,183500,176484707,3395,3395,3395,3395,0
20250304,183400,176484707,3395,3395,3395,3395,0
20250304,183300,176484707,3395,3395,3395,3395,0
20250304,183200,176484707,3395,3395,3395,3395,0
20250304,183100,176484707,3395,3395,3395,3395,883
20250304,183000,176484707,3395,3395,3395,3395,0
20250304,182900,176484707,3395,3395,3395,3395,0
20250304,182800,176484707,3395,3395,3395,3395,0
20250304,182700,176484707,3395,3395,3395,3395,0
20250304,182600,176484707,3395,3395,3395,3395,0
20250304,182500,176484707,3395,3395,3395,3395,0
20250304,182400,176484707,3395,3395,3395,3395,0
20250304,182300,176484707,3395,3395,3395,3395,0
20250304,182200,176484707,3395,3395,3395,3395,0
20250304,182100,176484707,3395,3395,3395,3395,0
20250304,182000,176484707,3395,3395,3395,3395,0
20250304,181900,176484707,3395,3395,3395,3395,0
20250304,181800,176484707,3395,3395,3395,3395,0
20250304,181700,176484707,3395,3395,3395,3395,0
20250304,181600,176484707,3395,3395,3395,3395,0
20250304,181500,176484707,3395,3395,3395,3395,0
20250304,181400,176484707,3395,3395,3395,3395,0
20250304,181300,176484707,3395,3395,3395,3395,0
20250304,181200,176484707,3395,3395,3395,3395,0
20250304,181100,176484707,3395,3395,3395,3395,0
20250304,181000,176484707,3395,3395,3395,3395,0
20250304,180900,176484707,3395,3395,3395,3395,0
20250304,180800,176484707,3395,3395,3395,3395,0
20250304,180700,176484707,3395,3395,3395,3395,0
20250304,180600,176484707,3395,3395,3395,3395,0
20250304,180500,176484707,3395,3395,3395,3395,0
20250304,180400,176484707,3395,3395,3395,3395,0
20250304,180300,176484707,3395,3395,3395,3395,0
20250304,180200,176484707,3395,3395,3395,3395,0
20250304,180100,176484707,3395,3395,3395,3395,883
20250304,180000,176484707,3395,3395,3395,3395,0
20250304,175900,176484707,3395,3395,3395,3395,0
20250304,175800,176484707,3395,3395,3395,3395,0
20250304,175700,176484707,3395,3395,3395,3395,0
20250304,175600,176484707,3395,3395,3395,3395,0
20250304,175500,176484707,3395,3395,3395,3395,0
20250304,175400,176484707,3395,3395,3395,3395,0
20250304,175300,176484707,3395,3395,3395,3395,0
20250304,175200,176484707,3395,3395,3395,3395,0
20250304,175100,176484707,3395,3395,3395,3395,0
20250304,175000,176484707,3395,3395,3395,3395,0
20250304,174900,176484707,3395,3395,3395,3395,0
20250304,174800,176484707,3395,3395,3395,3395,0
20250304,174700,176484707,3395,3395,3395,3395,0
20250304,174600,176484707,3395,3395,3395,3395,0
20250304,174500,176484707,3395,3395,3395,3395,0
20250304,174400,176484707,3395,3395,3395,3395,0
20250304,174300,176484707,3395,3395,3395,3395,0
20250304,174200,176484707,3395,3395,3395,3395,0
20250304,174100,176484707,3395,3395,3395,3395,0
20250304,174000,176484707,3395,3395,3395,3395,0
20250304,173900,176484707,3395,3395,3395,3395,0
20250304,173800,176484707,3395,3395,3395,3395,0
20250304,173700,176484707,3395,3395,3395,3395,0
20250304,173600,176484707,3395,3395,3395,3395,0
20250304,173500,176484707,3395,3395,3395,3395,0
20250304,173400,176484707,3395,3395,3395,3395,0
20250304,173300,176484707,3395,3395,3395,3395,0
20250304,173200,176484707,3395,3395,3395,3395,0
20250304,173100,176484707,3395,3395,3395,3395,883
20250304,173000,176484707,3395,3395,3395,3395,0
20250304,172900,176484707,3395,3395,3395,3395,0
20250304,172800,176484707,3395,3395,3395,3395,0
20250304,172700,176484707,3395,3395,3395,3395,0
20250304,172600,176484707,3395,3395,3395,3395,0
20250304,172500,176484707,3395,3395,3395,3395,0
20250304,172400,176484707,3395,3395,3395,3395,0
20250304,172300,176484707,3395,3395,3395,3395,0
20250304,172200,176484707,3395,3395,3395,3395,0
20250304,172100,176484707,3395,3395,3395,3395,0
20250304,172000,176484707,3395,3395,3395,3395,0
20250304,171900,176484707,3395,3395,3395,3395,0
20250304,171800,176484707,3395,3395,3395,3395,0
20250304,171700,176484707,3395,3395,3395,3395,0
20250304,171600,176484707,3395,3395,3395,3395,0
20250304,171500,176484707,3395,3395,3395,3395,0
20250304,171400,176484707,3395,3395,3395,3395,0
20250304,171300,176484707,3395,3395,3395,3395,0
20250304,171200,176484707,3395,3395,3395,3395,0
20250304,171100,176484707,3395,3395,3395,3395,0
20250304,171000,176484707,3395,3395,3395,3395,0
20250304,170900,176484707,3395,3395,3395,3395,0
20250304,170800,176484707,3395,3395,3395,3395,0
20250304,170700,176484707,3395,3395,3395,3395,0
20250304,170600,176484707,3395,3395,3395,3395,0
20250304,170500,176484707,3395,3395,3395,3395,0
20250304,170400,176484707,3395,3395,3395,3395,0
20250304,170300,176484707,3395,3395,3395,3395,0
20250304,170200,176484707,3395,3395,3395,3395,0
20250304,170100,176484707,3395,3395,3395,3395,883
20250304,170000,176484707,3395,3395,3395,3395,0
20250304,165900,176484707,3395,3395,3395,3395,0
20250304,165800,176484707,3395,3395,3395,3395,0
20250304,165700,176484707,3395,3395,3395,3395,0
20250304,165600,176484707,3395,3395,3395,3395,0
20250304,165500,176484707,3395,3395,3395,3395,0
20250304,165400,176484707,3395,3395,3395,3395,0
20250304,165300,176484707,3395,3395,3395,3395,0
20250304,165200,176484707,3395,3395,3395,3395,0
20250304,165100,176484707,3395,3395,3395,3395,0
20250304,165000,176484707,3395,3395,3395,3395,0
20250304,164900,176484707,3395,3395,3395,3395,0
20250304,164800,176484707,3395,3395,3395,3395,0
20250304,164700,176484707,3395,3395,3395,3395,0
20250304,164600,176484707,3395,3395,3395,3395,0
20250304,164500,176484707,3395,3395,3395,3395,0
20250304,164400,176484707,3395,3395,3395,3395,0
20250304,164300,176484707,3395,3395,3395,3395,0
20250304,164200,176484707,3395,3395,3395,3395,0
20250304,164100,176484707,3395,3395,3395,3395,0
20250304,164000,176484707,3395,3395,3395,3395,0
20250304,163900,176484707,3395,3395,3395,3395,0
20250304,163800,176484707,3395,3395,3395,3395,0
20250304,163700,176484707,3395,3395,3395,3395,0
20250304,163600,176484707,3395,3395,3395,3395,0
20250304,163500,176484707,3395,3395,3395,3395,0
20250304,163400,176484707,3395,3395,3395,3395,0
20250304,163300,176484707,3395,3395,3395,3395,0
20250304,163200,176484707,3395,3395,3395,3395,0
20250304,163100,176484707,3395,3395,3395,3395,883
20250304,163000,176484707,3395,3395,3395,3395,0
20250304,162900,176484707,3395,3395,3395,3395,0
20250304,162800,176484707,3395,3395,3395,3395,0
20250304,162700,176484707,3395,3395,3395,3395,0
20250304,162600,176484707,3395,3395,3395,3395,0
20250304,162500,176484707,3395,3395,3395,3395,0
20250304,162400,176484707,3395,3395,3395,3395,0
20250304,162300,176484707,3395,3395,3395,3395,0
20250304,162200,176484707,3395,3395,3395,3395,0
20250304,162100,176484707,3395,3395,3395,3395,0
20250304,162000,176484707,3395,3395,3395,3395,0
20250304,161900,176484707,3395,3395,3395,3395,0
20250304,161800,176484707,3395,3395,3395,3395,0
20250304,161700,176484707,3395,3395,3395,3395,0
20250304,161600,176484707,3395,3395,3395,3395,0
20250304,161500,176484707,3395,3395,3395,3395,0
20250304,161400,176484707,3395,3395,3395,3395,0
20250304,161300,176484707,3395,3395,3395,3395,0
20250304,161200,176484707,3395,3395,3395,3395,0
20250304,161100,176484707,3395,3395,3395,3395,0
20250304,161000,176484707,3395,3395,3395,3395,0
20250304,160900,176484707,3395,3395,3395,3395,0
20250304,160800,176484707,3395,3395,3395,3395,0
20250304,160700,176484707,3395,3395,3395,3395,0
20250304,160600,176484707,3395,3395,3395,3395,0
20250304,160500,176484707,3395,3395,3395,3395,0
20250304,160400,176484707,3395,3395,3395,3395,0
20250304,160300,176484707,3395,3395,3395,3395,0
20250304,160200,176484707,3395,3395,3395,3395,0
20250304,160100,176484707,3395,3395,3395,3395,883
20250304,160000,176484707,3395,3395,3395,3395,0
20250304,155900,176484707,3395,3395,3395,3395,0
20250304,155800,176484707,3395,3395,3395,3395,0
20250304,155700,176484707,3395,3395,3395,3395,0
20250304,155600,176484707,3395,3395,3395,3395,0
20250304,155500,176484707,3395,3395,3395,3395,0
20250304,155400,176484707,3395,3395,3395,3395,0
20250304,155300,176484707,3395,3395,3395,3395,0
20250304,155200,176484707,3395,3395,3395,3395,0
20250304,155100,176484707,3395,3395,3395,3395,0
20250304,155000,176484707,3395,3395,3395,3395,0
20250304,154900,176484707,3395,3395,3395,3395,0
20250304,154800,176484707,3395,3395,3395,3395,0
20250304,154700,176484707,3395,3395,3395,3395,0
20250304,154600,176484707,3395,3395,3395,3395,0
20250304,154500,176484707,3395,3395,3395,3395,0
20250304,154400,176484707,3395,3395,3395,3395,0
20250304,154300,176484707,3395,3395,3395,3395,0
20250304,154200,176484707,3395,3395,3395,3395,0
20250304,154100,176484707,3395,3395,3395,3395,0
20250304,154000,176484707,3395,3395,3395,3395,0
20250304,153900,176484707,3395,3395,3395,3395,0
20250304,153800,176484707,3395,3395,3395,3395,0
20250304,153700,176484707,3395,3395,3395,3395,0
20250304,153600,176484707,3395,3395,3395,3395,0
20250304,153500,176484707,3395,3395,3395,3395,0
20250304,153400,176484707,3395,3395,3395,3395,0
20250304,153300,176484707,3395,3395,3395,3395,0
20250304,153200,176484707,3395,3395,3395,3395,0
20250304,153100,176484707,3395,3395,3395,3395,883
20250304,153000,176484707,3395,3395,3395,3395,883
20250304,152900,173486922,3400,3400,3400,3400,0
20250304,152800,173486922,3400,3400,3400,3400,0
20250304,152700,173486922,3400,3400,3400,3400,0
20250304,152600,173486922,3400,3400,3400,3400,0
20250304,152500,173486922,3400,3400,3400,3400,0
20250304,152400,173486922,3400,3400,3400,3400,0
20250304,152300,173486922,3400,3400,3400,3400,0
20250304,152200,173486922,3400,3400,3400,3400,0
20250304,152100,173486922,3400,3400,3400,3400,0
20250304,152000,173486922,3400,3400,3400,3400,0
20250304,151900,173486922,3400,3400,3400,3400,200
20250304,151800,172806922,3400,3400,3400,3400,877
20250304,151700,169825122,3400,3400,3400,3400,0
20250304,151600,169825122,3400,3400,3400,3400,45
20250304,151500,169672122,3400,3400,3400,3400,3
20250304,151400,169661922,3400,3400,3400,3400,83
20250304,151300,169379722,3400,3400,3400,3400,5
20250304,151200,169362722,3400,3400,3400,3400,423
20250304,151100,167924522,3400,3410,3410,3400,11
20250304,151000,167887062,3400,3400,3410,3400,11
20250304,150900,167849612,3400,3400,3400,3400,5
20250304,150800,167832612,3400,3400,3400,3400,5
20250304,150700,167815612,3400,3400,3400,3400,5
20250304,150600,167798612,3400,3400,3400,3400,418
20250304,150500,166377412,3400,3400,3400,3400,5
20250304,150400,166360412,3400,3400,3400,3400,5
20250304,150300,166343412,3400,3400,3400,3400,6
20250304,150200,166323012,3400,3400,3400,3400,5
20250304,150100,166306012,3400,3400,3400,3400,5
20250304,150000,166289012,3400,3400,3400,3400,5
20250304,145900,166272012,3400,3400,3400,3400,5
20250304,145800,166255012,3400,3400,3400,3400,5
20250304,145700,166238012,3400,3400,3400,3400,5
20250304,145600,166221012,3400,3400,3400,3400,259
20250304,145500,165340412,3400,3400,3400,3400,5
20250304,145400,165323412,3400,3400,3410,3400,110
20250304,145300,164948862,3400,3400,3405,3400,205
20250304,145200,164250862,3400,3400,3400,3400,5
20250304,145100,164233862,3400,3400,3400,3400,5
20250304,145000,164216862,3400,3400,3400,3400,6
20250304,144900,164196462,3400,3400,3410,3400,10
20250304,144800,164162412,3400,3400,3400,3400,5
20250304,144700,164145412,3410,3400,3410,3400,8
20250304,144600,164118182,3400,3395,3400,3395,5
20250304,144500,164101192,3395,3395,3395,3395,105
20250304,144400,163744717,3395,3395,3395,3395,5
20250304,144300,163727742,3395,3395,3395,3395,6
20250304,144200,163707372,3395,3395,3400,3395,28
20250304,144100,163612262,3395,3400,3400,3395,8143
20250304,144000,135944237,3400,3400,3400,3400,243
20250304,143900,135118037,3405,3405,3405,3405,0
20250304,143800,135118037,3405,3405,3405,3405,10
20250304,143700,135083987,3400,3400,3400,3400,418
20250304,143600,133662787,3410,3410,3410,3410,0
20250304,143500,133662787,3410,3405,3410,3405,7
20250304,143400,133638942,3405,3405,3405,3405,1
20250304,143300,133635537,3405,3405,3405,3405,1
20250304,143200,133632132,3405,3405,3405,3405,0
20250304,143100,133632132,3405,3405,3405,3405,0
20250304,143000,133632132,3405,3405,3405,3405,0
20250304,142900,133632132,3405,3405,3405,3405,0
20250304,142800,133632132,3405,3405,3405,3405,0
20250304,142700,133632132,3405,3405,3405,3405,0
20250304,142600,133632132,3405,3405,3405,3405,10
20250304,142500,133598082,3410,3410,3410,3410,0
20250304,142400,133598082,3410,3410,3410,3405,65
20250304,142300,133376607,3405,3405,3405,3405,10
20250304,142200,133342557,3410,3410,3410,3410,0
20250304,142100,133342557,3410,3405,3410,3405,40
20250304,142000,133206307,3410,3410,3410,3410,7
20250304,141900,133182437,3410,3410,3410,3410,2
20250304,141800,133175617,3410,3410,3410,3410,189
20250304,141700,132531127,3400,3400,3400,3400,1
20250304,141600,132527727,3410,3410,3410,3410,2
20250304,141500,132520907,3400,3410,3410,3400,103
20250304,141400,132169707,3410,3410,3410,3410,2
20250304,141300,132162887,3405,3405,3405,3405,0
20250304,141200,132162887,3405,3405,3405,3405,0
20250304,141100,132162887,3405,3405,3405,3405,843
20250304,141000,129292472,3405,3405,3405,3405,5
20250304,140900,129275447,3400,3400,3400,3400,206
20250304,140800,128575047,3400,3400,3400,3400,89
20250304,140700,128272447,3400,3400,3400,3400,797
20250304,140600,125562647,3400,3400,3400,3400,0
20250304,140500,125562647,3400,3400,3400,3400,0
20250304,140400,125562647,3400,3400,3400,3400,0
20250304,140300,125562647,3400,3400,3400,3400,0
20250304,140200,125562647,3400,3400,3400,3400,0
20250304,140100,125562647,3400,3400,3400,3400,120
20250304,140000,125154647,3400,3400,3400,3400,0
20250304,135900,125154647,3400,3400,3400,3400,10
20250304,135800,125120647,3395,3395,3395,3395,523
20250304,135700,123345062,3400,3400,3400,3400,100
20250304,135600,123005062,3400,3400,3400,3400,100
20250304,135500,122665062,3400,3400,3400,3400,0
20250304,135400,122665062,3400,3400,3400,3400,0
20250304,135300,122665062,3400,3400,3400,3400,50
20250304,135200,122495062,3400,3405,3405,3400,60
20250304,135100,122291052,3400,3395,3400,3395,225
20250304,135000,121526927,3400,3400,3400,3400,50
20250304,134900,121356927,3400,3400,3400,3400,31
20250304,134800,121251527,3395,3395,3395,3395,150
20250304,134700,120742277,3400,3400,3400,3400,0
20250304,134600,120742277,3400,3400,3400,3400,0
20250304,134500,120742277,3400,3400,3400,3400,100
20250304,134400,120402277,3395,3395,3395,3395,0
20250304,134300,120402277,3395,3395,3395,3395,10
20250304,134200,120368327,3400,3400,3400,3400,0
20250304,134100,120368327,3400,3400,3400,3400,13
20250304,134000,120324127,3395,3395,3395,3395,1
20250304,133900,120320732,3400,3400,3400,3400,0
20250304,133800,120320732,3400,3400,3400,3400,353
20250304,133700,119120532,3395,3395,3395,3395,0
20250304,133600,119120532,3395,3395,3395,3395,899
20250304,133500,116068427,3400,3400,3400,3400,0
20250304,133400,116068427,3400,3400,3400,3400,0
20250304,133300,116068427,3400,3400,3400,3400,34
20250304,133200,115952827,3400,3400,3400,3400,0
20250304,133100,115952827,3400,3400,3400,3400,0
20250304,133000,115952827,3400,3400,3400,3400,0
20250304,132900,115952827,3400,3395,3400,3395,104
20250304,132800,115599242,3395,3395,3395,3395,0
20250304,132700,115599242,3395,3395,3395,3395,0
20250304,132600,115599242,3395,3395,3395,3395,294
20250304,132500,114601112,3405,3405,3405,3405,0
20250304,132400,114601112,3405,3405,3405,3405,7
20250304,132300,114577277,3395,3395,3395,3395,0
20250304,132200,114577277,3395,3395,3395,3395,300
20250304,132100,113558777,3405,3405,3405,3405,0
20250304,132000,113558777,3405,3405,3405,3405,0
20250304,131900,113558777,3405,3405,3405,3405,1
20250304,131800,113555372,3395,3395,3395,3395,132
20250304,131700,113107232,3400,3400,3400,3400,0
20250304,131600,113107232,3400,3400,3400,3400,7307
20250304,131500,88263432,3405,3405,3405,3405,242
20250304,131400,87439422,3405,3405,3405,3405,3
20250304,131300,87429207,3405,3405,3405,3405,0
20250304,131200,87429207,3405,3405,3405,3405,0
20250304,131100,87429207,3405,3405,3405,3405,0
20250304,131000,87429207,3405,3405,3405,3405,100
20250304,130900,87088707,3405,3405,3405,3405,0
20250304,130800,87088707,3405,3405,3405,3405,1
20250304,130700,87085302,3400,3400,3400,3400,0
20250304,130600,87085302,3400,3400,3400,3400,0
20250304,130500,87085302,3400,3400,3400,3400,0
20250304,130400,87085302,3400,3400,3400,3400,0
20250304,130300,87085302,3400,3400,3400,3400,0
20250304,130200,87085302,3400,3400,3400,3400,100
20250304,130100,86745302,3400,3400,3400,3400,1
20250304,130000,86741902,3405,3405,3405,3405,0
20250304,125900,86741902,3405,3405,3405,3405,1
20250304,125800,86738497,3405,3405,3405,3405,3
20250304,125700,86728282,3405,3405,3405,3405,515
20250304,125600,84974707,3405,3405,3405,3405,0
20250304,125500,84974707,3405,3405,3405,3405,1163
20250304,125400,81014692,3405,3405,3405,3405,600
20250304,125300,78971692,3405,3405,3405,3405,0
20250304,125200,78971692,3405,3405,3405,3405,0
20250304,125100,78971692,3405,3405,3405,3405,0
20250304,125000,78971692,3405,3405,3405,3405,0
20250304,124900,78971692,3405,3405,3405,3405,0
20250304,124800,78971692,3405,3405,3405,3405,1539
20250304,124700,73731397,3405,3405,3410,3405,1736
20250304,124600,67820217,3410,3410,3410,3410,0
20250304,124500,67820217,3410,3410,3410,3410,0
20250304,124400,67820217,3410,3410,3410,3410,2
20250304,124300,67813397,3410,3410,3410,3410,0
20250304,124200,67813397,3410,3410,3410,3410,0
20250304,124100,67813397,3410,3410,3410,3410,0
20250304,124000,67813397,3410,3410,3410,3410,0
20250304,123900,67813397,3410,3410,3410,3410,1
20250304,123800,67809987,3405,3405,3405,3405,0
20250304,123700,67809987,3405,3405,3405,3405,100
20250304,123600,67469487,3410,3410,3410,3410,0
20250304,123500,67469487,3410,3410,3410,3410,0
20250304,123400,67469487,3410,3410,3410,3410,0
20250304,123300,67469487,3410,3410,3410,3410,0
20250304,123200,67469487,3410,3410,3410,3410,0
20250304,123100,67469487,3410,3410,3410,3410,0
20250304,123000,67469487,3410,3410,3410,3410,0
20250304,122900,67469487,3410,3410,3410,3410,0
20250304,122800,67469487,3410,3410,3410,3410,0
20250304,122700,67469487,3410,3410,3410,3410,1
20250304,122600,67466077,3410,3410,3410,3410,0
20250304,122500,67466077,3410,3410,3410,3410,0
20250304,122400,67466077,3410,3410,3410,3410,0
20250304,122300,67466077,3410,3410,3410,3410,0
20250304,122200,67466077,3410,3410,3410,3410,0
20250304,122100,67466077,3410,3410,3410,3410,0
20250304,122000,67466077,3410,3410,3410,3410,101
20250304,121900,67121667,3410,3410,3410,3410,1
20250304,121800,67118257,3410,3410,3410,3410,0
20250304,121700,67118257,3410,3410,3410,3410,0
20250304,121600,67118257,3410,3410,3410,3410,0
20250304,121500,67118257,3410,3410,3410,3410,0
20250304,121400,67118257,3410,3410,3410,3410,0
20250304,121300,67118257,3410,3410,3410,3410,0
20250304,121200,67118257,3410,3410,3410,3410,0
20250304,121100,67118257,3410,3410,3410,3410,0
20250304,121000,67118257,3410,3410,3410,3410,0
20250304,120900,67118257,3410,3410,3410,3410,0
20250304,120800,67118257,3410,3410,3410,3410,0
20250304,120700,67118257,3410,3410,3410,3410,0
20250304,120600,67118257,3410,3410,3410,3410,0
20250304,120500,67118257,3410,3410,3410,3410,0
20250304,120400,67118257,3410,3410,3410,3410,25
20250304,120300,67033007,3405,3405,3405,3405,0
20250304,120200,67033007,3405,3405,3405,3405,100
20250304,120100,66692507,3410,3410,3410,3410,0
20250304,120000,66692507,3410,3410,3410,3410,0
20250304,115900,66692507,3410,3410,3410,3410,0
20250304,115800,66692507,3410,3410,3410,3410,1
20250304,115700,66689097,3410,3410,3410,3410,0
20250304,115600,66689097,3410,3410,3410,3410,0
20250304,115500,66689097,3410,3410,3410,3410,0
20250304,115400,66689097,3410,3410,3410,3410,0
20250304,115300,66689097,3410,3410,3410,3410,0
20250304,115200,66689097,3410,3410,3410,3410,0
20250304,115100,66689097,3410,3410,3410,3410,0
20250304,115000,66689097,3410,3410,3410,3410,0
20250304,114900,66689097,3410,3410,3410,3410,0
20250304,114800,66689097,3410,3410,3410,3410,0
20250304,114700,66689097,3410,3410,3410,3410,0
20250304,114600,66689097,3410,3410,3410,3410,12
20250304,114500,66648177,3410,3410,3410,3410,50
20250304,114400,66477677,3410,3410,3410,3410,0
20250304,114300,66477677,3410,3410,3410,3410,0
20250304,114200,66477677,3410,3410,3410,3410,0
20250304,114100,66477677,3410,3410,3410,3410,0
20250304,114000,66477677,3410,3410,3410,3410,0
20250304,113900,66477677,3410,3410,3410,3410,0
20250304,113800,66477677,3410,3410,3410,3410,0
20250304,113700,66477677,3410,3410,3410,3410,0
20250304,113600,66477677,3410,3410,3410,3410,0
20250304,113500,66477677,3410,3410,3410,3410,3
20250304,113400,66467447,3405,3405,3405,3405,0
20250304,113300,66467447,3405,3405,3405,3405,0
20250304,113200,66467447,3405,3405,3405,3405,0
20250304,113100,66467447,3405,3400,3405,3400,101
20250304,113000,66123547,3405,3405,3405,3405,0
20250304,112900,66123547,3405,3405,3405,3405,0
20250304,112800,66123547,3405,3405,3405,3405,0
20250304,112700,66123547,3405,3405,3405,3405,0
20250304,112600,66123547,3405,3405,3405,3405,5
20250304,112500,66106522,3405,3405,3405,3405,0
20250304,112400,66106522,3405,3400,3405,3400,60
20250304,112300,65902272,3405,3405,3405,3405,20
20250304,112200,65834172,3405,3405,3405,3405,0
20250304,112100,65834172,3405,3405,3405,3405,0
20250304,112000,65834172,3405,3405,3405,3405,0
20250304,111900,65834172,3405,3405,3405,3405,0
20250304,111800,65834172,3405,3405,3405,3405,0
20250304,111700,65834172,3405,3405,3405,3405,0
20250304,111600,65834172,3405,3405,3405,3405,50
20250304,111500,65663922,3405,3400,3405,3400,53
20250304,111400,65483472,3400,3405,3405,3400,8
20250304,111300,65456247,3405,3405,3405,3405,0
20250304,111200,65456247,3405,3405,3405,3405,0
20250304,111100,65456247,3405,3405,3405,3405,0
20250304,111000,65456247,3405,3405,3405,3405,0
20250304,110900,65456247,3405,3405,3405,3405,0
20250304,110800,65456247,3405,3405,3405,3405,0
20250304,110700,65456247,3405,3405,3405,3405,0
20250304,110600,65456247,3405,3405,3405,3405,0
20250304,110500,65456247,3405,3405,3405,3405,0
20250304,110400,65456247,3405,3405,3405,3405,0
20250304,110300,65456247,3405,3405,3405,3405,0
20250304,110200,65456247,3405,3405,3405,3405,0
20250304,110100,65456247,3405,3405,3405,3405,0
20250304,110000,65456247,3405,3405,3405,3405,29
20250304,105900,65357502,3400,3400,3400,3400,3
20250304,105800,65347302,3405,3405,3405,3405,99
20250304,105700,65010207,3405,3405,3405,3405,100
20250304,105600,64669707,3400,3400,3400,3400,0
20250304,105500,64669707,3400,3400,3400,3400,0
20250304,105400,64669707,3400,3400,3400,3400,2
20250304,105300,64662907,3400,3400,3400,3400,0
20250304,105200,64662907,3400,3400,3400,3400,7
20250304,105100,64639107,3405,3405,3405,3405,2
20250304,105000,64632297,3395,3395,3395,3395,0
20250304,104900,64632297,3395,3395,3395,3395,0
20250304,104800,64632297,3395,3400,3400,3395,4062
20250304,104700,50821897,3400,3400,3400,3400,0
20250304,104600,50821897,3400,3400,3400,3400,2
20250304,104500,50815097,3405,3405,3405,3405,0
20250304,104400,50815097,3405,3405,3405,3405,10
20250304,104300,50781047,3400,3400,3400,3400,201
20250304,104200,50097647,3410,3410,3410,3410,0
20250304,104100,50097647,3410,3405,3410,3405,63
20250304,104000,49883072,3405,3405,3405,3405,806
20250304,103900,47138642,3405,3405,3405,3405,5
20250304,103800,47121617,3405,3405,3405,3405,0
20250304,103700,47121617,3405,3405,3405,3405,100
20250304,103600,46781117,3405,3405,3405,3405,0
20250304,103500,46781117,3405,3405,3405,3405,220
20250304,103400,46032017,3405,3405,3405,3405,0
20250304,103300,46032017,3405,3405,3405,3405,1
20250304,103200,46028612,3415,3415,3415,3415,0
20250304,103100,46028612,3415,3415,3415,3415,0
20250304,103000,46028612,3415,3415,3415,3415,2
20250304,102900,46021782,3420,3420,3420,3420,0
20250304,102800,46021782,3420,3420,3420,3420,0
20250304,102700,46021782,3420,3420,3420,3420,30
20250304,102600,45919182,3420,3420,3420,3420,0
20250304,102500,45919182,3420,3420,3420,3420,3
20250304,102400,45908922,3400,3400,3400,3400,0
20250304,102300,45908922,3400,3400,3400,3400,0
20250304,102200,45908922,3400,3400,3400,3400,0
20250304,102100,45908922,3400,3405,3405,3400,800
20250304,102000,43188672,3405,3405,3405,3405,0
20250304,101900,43188672,3405,3405,3405,3405,0
20250304,101800,43188672,3405,3405,3405,3405,0
20250304,101700,43188672,3405,3405,3405,3405,20
20250304,101600,43120572,3405,3405,3405,3405,1
20250304,101500,43117167,3405,3405,3405,3405,10
20250304,101400,43083117,3405,3405,3405,3405,59
20250304,101300,42882222,3415,3415,3415,3415,0
20250304,101200,42882222,3415,3415,3415,3415,0
20250304,101100,42882222,3415,3415,3415,3415,957
20250304,101000,39614067,3405,3405,3405,3405,1194
20250304,100900,35548497,3415,3415,3415,3415,0
20250304,100800,35548497,3415,3415,3415,3415,0
20250304,100700,35548497,3415,3415,3415,3415,71
20250304,100600,35306032,3415,3415,3415,3415,4
20250304,100500,35292372,3415,3415,3415,3415,1
20250304,100400,35288957,3415,3415,3415,3415,0
20250304,100300,35288957,3415,3415,3415,3415,0
20250304,100200,35288957,3415,3415,3415,3415,12
20250304,100100,35247977,3405,3405,3405,3405,50
20250304,100000,35077727,3400,3400,3400,3400,0
20250304,095900,35077727,3400,3400,3400,3400,0
20250304,095800,35077727,3400,3400,3400,3400,0
20250304,095700,35077727,3400,3400,3400,3400,0
20250304,095600,35077727,3400,3400,3400,3400,0
20250304,095500,35077727,3400,3400,3400,3400,0
20250304,095400,35077727,3400,3400,3400,3400,0
20250304,095300,35077727,3400,3400,3400,3400,0
20250304,095200,35077727,3400,3405,3405,3400,919
20250304,095100,31951637,3410,3410,3410,3410,103
20250304,095000,31600407,3410,3410,3410,3410,0
20250304,094900,31600407,3410,3410,3410,3410,5
20250304,094800,31583357,3410,3410,3410,3410,2
20250304,094700,31576537,3410,3410,3410,3405,8
20250304,094600,31549267,3410,3410,3410,3410,0
20250304,094500,31549267,3410,3410,3410,3410,3
20250304,094400,31539037,3410,3410,3410,3410,0
20250304,094300,31539037,3410,3410,3410,3410,30
20250304,094200,31436737,3410,3412,3412,3410,47
20250304,094100,31276465,3415,3415,3415,3415,1
20250304,094000,31273050,3415,3415,3415,3415,0
20250304,093900,31273050,3415,3415,3415,3415,0
20250304,093800,31273050,3415,3415,3415,3415,2
20250304,093700,31266220,3415,3415,3415,3415,0
20250304,093600,31266220,3415,3420,3420,3415,3
20250304,093500,31255970,3420,3420,3420,3420,10
20250304,093400,31221770,3420,3420,3420,3420,0
20250304,093300,31221770,3420,3420,3420,3420,1
20250304,093200,31218350,3415,3415,3415,3415,0
20250304,093100,31218350,3415,3415,3415,3415,28
20250304,093000,31122730,3415,3415,3415,3415,11
20250304,092900,31085165,3420,3415,3420,3415,15
20250304,092800,31033935,3415,3415,3415,3415,2
20250304,092700,31027105,3420,3420,3420,3420,0
20250304,092600,31027105,3420,3420,3420,3420,1058
20250304,092500,27408745,3420,3420,3420,3420,0
20250304,092400,27408745,3420,3420,3420,3420,1
20250304,092300,27405325,3415,3415,3415,3415,0
20250304,092200,27405325,3415,3415,3415,3415,0
20250304,092100,27405325,3415,3415,3415,3415,0
20250304,092000,27405325,3415,3415,3415,3415,0
20250304,091900,27405325,3415,3415,3415,3415,119
20250304,091800,26998940,3410,3410,3410,3410,0
20250304,091700,26998940,3410,3415,3415,3410,2
20250304,091600,26992115,3415,3415,3415,3415,38
20250304,091500,26862345,3415,3415,3415,3415,0
20250304,091400,26862345,3415,3415,3415,3415,3
20250304,091300,26852100,3415,3415,3415,3415,0
20250304,091200,26852100,3415,3415,3415,3415,1
20250304,091100,26848685,3410,3410,3410,3410,0
20250304,091000,26848685,3410,3410,3410,3410,2
20250304,090900,26841865,3410,3410,3410,3410,8
20250304,090800,26814585,3400,3400,3400,3400,0
20250304,090700,26814585,3400,3400,3415,3400,1252
20250304,090600,22557770,3405,3405,3405,3405,902
20250304,090500,19486460,3410,3410,3410,3410,0
20250304,090400,19486460,3410,3410,3410,3410,2987
20250304,090300,9300790,3415,3415,3415,3415,1464
20250304,090200,4301230,3425,3425,3425,3425,1
20250304,090100,4297805,3430,3430,3430,3430,50
20250304,090000,4126305,3430,3410,3430,3410,1208