KissMeData/175140/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,203600,358827160,5600,5600,5600,5600,2069
20250304,203500,358827160,5600,5600,5600,5600,0
20250304,203400,358827160,5600,5600,5600,5600,0
20250304,203300,358827160,5600,5600,5600,5600,0
20250304,203200,358827160,5600,5600,5600,5600,0
20250304,203100,358827160,5600,5600,5600,5600,0
20250304,203000,358827160,5600,5600,5600,5600,0
20250304,202900,358827160,5600,5600,5600,5600,0
20250304,202800,358827160,5600,5600,5600,5600,0
20250304,202700,358827160,5600,5600,5600,5600,0
20250304,202600,358827160,5600,5600,5600,5600,0
20250304,202500,358827160,5600,5600,5600,5600,0
20250304,202400,358827160,5600,5600,5600,5600,0
20250304,202300,358827160,5600,5600,5600,5600,0
20250304,202200,358827160,5600,5600,5600,5600,0
20250304,202100,358827160,5600,5600,5600,5600,0
20250304,202000,358827160,5600,5600,5600,5600,0
20250304,201900,358827160,5600,5600,5600,5600,0
20250304,201800,358827160,5600,5600,5600,5600,0
20250304,201700,358827160,5600,5600,5600,5600,0
20250304,201600,358827160,5600,5600,5600,5600,0
20250304,201500,358827160,5600,5600,5600,5600,0
20250304,201400,358827160,5600,5600,5600,5600,0
20250304,201300,358827160,5600,5600,5600,5600,0
20250304,201200,358827160,5600,5600,5600,5600,0
20250304,201100,358827160,5600,5600,5600,5600,0
20250304,201000,358827160,5600,5600,5600,5600,0
20250304,200900,358827160,5600,5600,5600,5600,0
20250304,200800,358827160,5600,5600,5600,5600,0
20250304,200700,358827160,5600,5600,5600,5600,0
20250304,200600,358827160,5600,5600,5600,5600,2069
20250304,200500,358827160,5600,5600,5600,5600,0
20250304,200400,358827160,5600,5600,5600,5600,0
20250304,200300,358827160,5600,5600,5600,5600,0
20250304,200200,358827160,5600,5600,5600,5600,0
20250304,200100,358827160,5600,5600,5600,5600,0
20250304,200000,358827160,5600,5600,5600,5600,0
20250304,195900,358827160,5600,5600,5600,5600,0
20250304,195800,358827160,5600,5600,5600,5600,0
20250304,195700,358827160,5600,5600,5600,5600,0
20250304,195600,358827160,5600,5600,5600,5600,0
20250304,195500,358827160,5600,5600,5600,5600,0
20250304,195400,358827160,5600,5600,5600,5600,0
20250304,195300,358827160,5600,5600,5600,5600,0
20250304,195200,358827160,5600,5600,5600,5600,0
20250304,195100,358827160,5600,5600,5600,5600,0
20250304,195000,358827160,5600,5600,5600,5600,0
20250304,194900,358827160,5600,5600,5600,5600,0
20250304,194800,358827160,5600,5600,5600,5600,0
20250304,194700,358827160,5600,5600,5600,5600,0
20250304,194600,358827160,5600,5600,5600,5600,0
20250304,194500,358827160,5600,5600,5600,5600,0
20250304,194400,358827160,5600,5600,5600,5600,0
20250304,194300,358827160,5600,5600,5600,5600,0
20250304,194200,358827160,5600,5600,5600,5600,0
20250304,194100,358827160,5600,5600,5600,5600,0
20250304,194000,358827160,5600,5600,5600,5600,0
20250304,193900,358827160,5600,5600,5600,5600,0
20250304,193800,358827160,5600,5600,5600,5600,0
20250304,193700,358827160,5600,5600,5600,5600,0
20250304,193600,358827160,5600,5600,5600,5600,2069
20250304,193500,358827160,5600,5600,5600,5600,0
20250304,193400,358827160,5600,5600,5600,5600,0
20250304,193300,358827160,5600,5600,5600,5600,0
20250304,193200,358827160,5600,5600,5600,5600,0
20250304,193100,358827160,5600,5600,5600,5600,0
20250304,193000,358827160,5600,5600,5600,5600,0
20250304,192900,358827160,5600,5600,5600,5600,0
20250304,192800,358827160,5600,5600,5600,5600,0
20250304,192700,358827160,5600,5600,5600,5600,0
20250304,192600,358827160,5600,5600,5600,5600,0
20250304,192500,358827160,5600,5600,5600,5600,0
20250304,192400,358827160,5600,5600,5600,5600,0
20250304,192300,358827160,5600,5600,5600,5600,0
20250304,192200,358827160,5600,5600,5600,5600,0
20250304,192100,358827160,5600,5600,5600,5600,0
20250304,192000,358827160,5600,5600,5600,5600,0
20250304,191900,358827160,5600,5600,5600,5600,0
20250304,191800,358827160,5600,5600,5600,5600,0
20250304,191700,358827160,5600,5600,5600,5600,0
20250304,191600,358827160,5600,5600,5600,5600,0
20250304,191500,358827160,5600,5600,5600,5600,0
20250304,191400,358827160,5600,5600,5600,5600,0
20250304,191300,358827160,5600,5600,5600,5600,0
20250304,191200,358827160,5600,5600,5600,5600,0
20250304,191100,358827160,5600,5600,5600,5600,0
20250304,191000,358827160,5600,5600,5600,5600,0
20250304,190900,358827160,5600,5600,5600,5600,0
20250304,190800,358827160,5600,5600,5600,5600,0
20250304,190700,358827160,5600,5600,5600,5600,0
20250304,190600,358827160,5600,5600,5600,5600,2069
20250304,190500,358827160,5600,5600,5600,5600,0
20250304,190400,358827160,5600,5600,5600,5600,0
20250304,190300,358827160,5600,5600,5600,5600,0
20250304,190200,358827160,5600,5600,5600,5600,0
20250304,190100,358827160,5600,5600,5600,5600,0
20250304,190000,358827160,5600,5600,5600,5600,0
20250304,185900,358827160,5600,5600,5600,5600,0
20250304,185800,358827160,5600,5600,5600,5600,0
20250304,185700,358827160,5600,5600,5600,5600,0
20250304,185600,358827160,5600,5600,5600,5600,0
20250304,185500,358827160,5600,5600,5600,5600,0
20250304,185400,358827160,5600,5600,5600,5600,0
20250304,185300,358827160,5600,5600,5600,5600,0
20250304,185200,358827160,5600,5600,5600,5600,0
20250304,185100,358827160,5600,5600,5600,5600,0
20250304,185000,358827160,5600,5600,5600,5600,0
20250304,184900,358827160,5600,5600,5600,5600,0
20250304,184800,358827160,5600,5600,5600,5600,0
20250304,184700,358827160,5600,5600,5600,5600,0
20250304,184600,358827160,5600,5600,5600,5600,0
20250304,184500,358827160,5600,5600,5600,5600,0
20250304,184400,358827160,5600,5600,5600,5600,0
20250304,184300,358827160,5600,5600,5600,5600,0
20250304,184200,358827160,5600,5600,5600,5600,0
20250304,184100,358827160,5600,5600,5600,5600,0
20250304,184000,358827160,5600,5600,5600,5600,0
20250304,183900,358827160,5600,5600,5600,5600,0
20250304,183800,358827160,5600,5600,5600,5600,0
20250304,183700,358827160,5600,5600,5600,5600,0
20250304,183600,358827160,5600,5600,5600,5600,2069
20250304,183500,358827160,5600,5600,5600,5600,0
20250304,183400,358827160,5600,5600,5600,5600,0
20250304,183300,358827160,5600,5600,5600,5600,0
20250304,183200,358827160,5600,5600,5600,5600,0
20250304,183100,358827160,5600,5600,5600,5600,0
20250304,183000,358827160,5600,5600,5600,5600,0
20250304,182900,358827160,5600,5600,5600,5600,0
20250304,182800,358827160,5600,5600,5600,5600,0
20250304,182700,358827160,5600,5600,5600,5600,0
20250304,182600,358827160,5600,5600,5600,5600,0
20250304,182500,358827160,5600,5600,5600,5600,0
20250304,182400,358827160,5600,5600,5600,5600,0
20250304,182300,358827160,5600,5600,5600,5600,0
20250304,182200,358827160,5600,5600,5600,5600,0
20250304,182100,358827160,5600,5600,5600,5600,0
20250304,182000,358827160,5600,5600,5600,5600,0
20250304,181900,358827160,5600,5600,5600,5600,0
20250304,181800,358827160,5600,5600,5600,5600,0
20250304,181700,358827160,5600,5600,5600,5600,0
20250304,181600,358827160,5600,5600,5600,5600,0
20250304,181500,358827160,5600,5600,5600,5600,0
20250304,181400,358827160,5600,5600,5600,5600,0
20250304,181300,358827160,5600,5600,5600,5600,0
20250304,181200,358827160,5600,5600,5600,5600,0
20250304,181100,358827160,5600,5600,5600,5600,0
20250304,181000,358827160,5600,5600,5600,5600,0
20250304,180900,358827160,5600,5600,5600,5600,0
20250304,180800,358827160,5600,5600,5600,5600,0
20250304,180700,358827160,5600,5600,5600,5600,0
20250304,180600,358827160,5600,5600,5600,5600,2069
20250304,180500,358827160,5600,5600,5600,5600,0
20250304,180400,358827160,5600,5600,5600,5600,0
20250304,180300,358827160,5600,5600,5600,5600,0
20250304,180200,358827160,5600,5600,5600,5600,0
20250304,180100,358827160,5600,5600,5600,5600,0
20250304,180000,358827160,5600,5600,5600,5600,0
20250304,175900,358827160,5600,5600,5600,5600,0
20250304,175800,358827160,5600,5600,5600,5600,0
20250304,175700,358827160,5600,5600,5600,5600,0
20250304,175600,358827160,5600,5600,5600,5600,0
20250304,175500,358827160,5600,5600,5600,5600,0
20250304,175400,358827160,5600,5600,5600,5600,0
20250304,175300,358827160,5600,5600,5600,5600,0
20250304,175200,358827160,5600,5600,5600,5600,0
20250304,175100,358827160,5600,5600,5600,5600,0
20250304,175000,358827160,5600,5600,5600,5600,0
20250304,174900,358827160,5600,5600,5600,5600,0
20250304,174800,358827160,5600,5600,5600,5600,0
20250304,174700,358827160,5600,5600,5600,5600,0
20250304,174600,358827160,5600,5600,5600,5600,0
20250304,174500,358827160,5600,5600,5600,5600,0
20250304,174400,358827160,5600,5600,5600,5600,0
20250304,174300,358827160,5600,5600,5600,5600,0
20250304,174200,358827160,5600,5600,5600,5600,0
20250304,174100,358827160,5600,5600,5600,5600,0
20250304,174000,358827160,5600,5600,5600,5600,0
20250304,173900,358827160,5600,5600,5600,5600,0
20250304,173800,358827160,5600,5600,5600,5600,0
20250304,173700,358827160,5600,5600,5600,5600,0
20250304,173600,358827160,5600,5600,5600,5600,2069
20250304,173500,358827160,5600,5600,5600,5600,0
20250304,173400,358827160,5600,5600,5600,5600,0
20250304,173300,358827160,5600,5600,5600,5600,0
20250304,173200,358827160,5600,5600,5600,5600,0
20250304,173100,358827160,5600,5600,5600,5600,0
20250304,173000,358827160,5600,5600,5600,5600,0
20250304,172900,358827160,5600,5600,5600,5600,0
20250304,172800,358827160,5600,5600,5600,5600,0
20250304,172700,358827160,5600,5600,5600,5600,0
20250304,172600,358827160,5600,5600,5600,5600,0
20250304,172500,358827160,5600,5600,5600,5600,0
20250304,172400,358827160,5600,5600,5600,5600,0
20250304,172300,358827160,5600,5600,5600,5600,0
20250304,172200,358827160,5600,5600,5600,5600,0
20250304,172100,358827160,5600,5600,5600,5600,0
20250304,172000,358827160,5600,5600,5600,5600,0
20250304,171900,358827160,5600,5600,5600,5600,0
20250304,171800,358827160,5600,5600,5600,5600,0
20250304,171700,358827160,5600,5600,5600,5600,0
20250304,171600,358827160,5600,5600,5600,5600,0
20250304,171500,358827160,5600,5600,5600,5600,0
20250304,171400,358827160,5600,5600,5600,5600,0
20250304,171300,358827160,5600,5600,5600,5600,0
20250304,171200,358827160,5600,5600,5600,5600,0
20250304,171100,358827160,5600,5600,5600,5600,0
20250304,171000,358827160,5600,5600,5600,5600,0
20250304,170900,358827160,5600,5600,5600,5600,0
20250304,170800,358827160,5600,5600,5600,5600,0
20250304,170700,358827160,5600,5600,5600,5600,0
20250304,170600,358827160,5600,5600,5600,5600,2069
20250304,170500,358827160,5600,5600,5600,5600,0
20250304,170400,358827160,5600,5600,5600,5600,0
20250304,170300,358827160,5600,5600,5600,5600,0
20250304,170200,358827160,5600,5600,5600,5600,0
20250304,170100,358827160,5600,5600,5600,5600,0
20250304,170000,358827160,5600,5600,5600,5600,0
20250304,165900,358827160,5600,5600,5600,5600,0
20250304,165800,358827160,5600,5600,5600,5600,0
20250304,165700,358827160,5600,5600,5600,5600,0
20250304,165600,358827160,5600,5600,5600,5600,0
20250304,165500,358827160,5600,5600,5600,5600,0
20250304,165400,358827160,5600,5600,5600,5600,0
20250304,165300,358827160,5600,5600,5600,5600,0
20250304,165200,358827160,5600,5600,5600,5600,0
20250304,165100,358827160,5600,5600,5600,5600,0
20250304,165000,358827160,5600,5600,5600,5600,0
20250304,164900,358827160,5600,5600,5600,5600,0
20250304,164800,358827160,5600,5600,5600,5600,0
20250304,164700,358827160,5600,5600,5600,5600,0
20250304,164600,358827160,5600,5600,5600,5600,0
20250304,164500,358827160,5600,5600,5600,5600,0
20250304,164400,358827160,5600,5600,5600,5600,0
20250304,164300,358827160,5600,5600,5600,5600,0
20250304,164200,358827160,5600,5600,5600,5600,0
20250304,164100,358827160,5600,5600,5600,5600,0
20250304,164000,358827160,5600,5600,5600,5600,0
20250304,163900,358827160,5600,5600,5600,5600,0
20250304,163800,358827160,5600,5600,5600,5600,0
20250304,163700,358827160,5600,5600,5600,5600,0
20250304,163600,358827160,5600,5600,5600,5600,2069
20250304,163500,358827160,5600,5600,5600,5600,0
20250304,163400,358827160,5600,5600,5600,5600,0
20250304,163300,358827160,5600,5600,5600,5600,0
20250304,163200,358827160,5600,5600,5600,5600,0
20250304,163100,358827160,5600,5600,5600,5600,0
20250304,163000,358827160,5600,5600,5600,5600,0
20250304,162900,358827160,5600,5600,5600,5600,0
20250304,162800,358827160,5600,5600,5600,5600,0
20250304,162700,358827160,5600,5600,5600,5600,0
20250304,162600,358827160,5600,5600,5600,5600,0
20250304,162500,358827160,5600,5600,5600,5600,0
20250304,162400,358827160,5600,5600,5600,5600,0
20250304,162300,358827160,5600,5600,5600,5600,0
20250304,162200,358827160,5600,5600,5600,5600,0
20250304,162100,358827160,5600,5600,5600,5600,0
20250304,162000,358827160,5600,5600,5600,5600,0
20250304,161900,358827160,5600,5600,5600,5600,0
20250304,161800,358827160,5600,5600,5600,5600,0
20250304,161700,358827160,5600,5600,5600,5600,0
20250304,161600,358827160,5600,5600,5600,5600,0
20250304,161500,358827160,5600,5600,5600,5600,0
20250304,161400,358827160,5600,5600,5600,5600,0
20250304,161300,358827160,5600,5600,5600,5600,0
20250304,161200,358827160,5600,5600,5600,5600,0
20250304,161100,358827160,5600,5600,5600,5600,0
20250304,161000,358827160,5600,5600,5600,5600,0
20250304,160900,358827160,5600,5600,5600,5600,0
20250304,160800,358827160,5600,5600,5600,5600,0
20250304,160700,358827160,5600,5600,5600,5600,0
20250304,160600,358827160,5600,5600,5600,5600,2069
20250304,160500,358827160,5600,5600,5600,5600,0
20250304,160400,358827160,5600,5600,5600,5600,0
20250304,160300,358827160,5600,5600,5600,5600,0
20250304,160200,358827160,5600,5600,5600,5600,0
20250304,160100,358827160,5600,5600,5600,5600,0
20250304,160000,358827160,5600,5600,5600,5600,0
20250304,155900,358827160,5600,5600,5600,5600,0
20250304,155800,358827160,5600,5600,5600,5600,0
20250304,155700,358827160,5600,5600,5600,5600,0
20250304,155600,358827160,5600,5600,5600,5600,0
20250304,155500,358827160,5600,5600,5600,5600,0
20250304,155400,358827160,5600,5600,5600,5600,0
20250304,155300,358827160,5600,5600,5600,5600,0
20250304,155200,358827160,5600,5600,5600,5600,0
20250304,155100,358827160,5600,5600,5600,5600,0
20250304,155000,358827160,5600,5600,5600,5600,0
20250304,154900,358827160,5600,5600,5600,5600,0
20250304,154800,358827160,5600,5600,5600,5600,0
20250304,154700,358827160,5600,5600,5600,5600,0
20250304,154600,358827160,5600,5600,5600,5600,0
20250304,154500,358827160,5600,5600,5600,5600,0
20250304,154400,358827160,5600,5600,5600,5600,0
20250304,154300,358827160,5600,5600,5600,5600,0
20250304,154200,358827160,5600,5600,5600,5600,0
20250304,154100,358827160,5600,5600,5600,5600,0
20250304,154000,358827160,5600,5600,5600,5600,0
20250304,153900,358827160,5600,5600,5600,5600,0
20250304,153800,358827160,5600,5600,5600,5600,0
20250304,153700,358827160,5600,5600,5600,5600,0
20250304,153600,358827160,5600,5600,5600,5600,2069
20250304,153500,358827160,5600,5600,5600,5600,0
20250304,153400,358827160,5600,5600,5600,5600,0
20250304,153300,358827160,5600,5600,5600,5600,0
20250304,153200,358827160,5600,5600,5600,5600,0
20250304,153100,358827160,5600,5600,5600,5600,0
20250304,153000,358827160,5600,5600,5600,5600,2069
20250304,152900,347240760,5600,5600,5600,5600,0
20250304,152800,347240760,5600,5600,5600,5600,0
20250304,152700,347240760,5600,5600,5600,5600,0
20250304,152600,347240760,5600,5600,5600,5600,0
20250304,152500,347240760,5600,5600,5600,5600,0
20250304,152400,347240760,5600,5600,5600,5600,0
20250304,152300,347240760,5600,5600,5600,5600,0
20250304,152200,347240760,5600,5600,5600,5600,0
20250304,152100,347240760,5600,5600,5600,5600,0
20250304,152000,347240760,5600,5600,5600,5600,0
20250304,151900,347240760,5600,5590,5600,5590,83
20250304,151800,346776380,5600,5600,5600,5600,2
20250304,151700,346765180,5600,5600,5600,5600,2
20250304,151600,346753980,5600,5600,5600,5600,3
20250304,151500,346737180,5600,5600,5600,5600,0
20250304,151400,346737180,5600,5600,5600,5600,0
20250304,151300,346737180,5600,5600,5600,5600,0
20250304,151200,346737180,5600,5600,5600,5600,0
20250304,151100,346737180,5600,5600,5600,5560,383
20250304,151000,344605070,5600,5570,5600,5560,901
20250304,150900,339589500,5610,5610,5610,5610,0
20250304,150800,339589500,5610,5610,5610,5610,0
20250304,150700,339589500,5610,5610,5610,5610,0
20250304,150600,339589500,5610,5580,5610,5570,352
20250304,150500,337628640,5580,5580,5580,5580,201
20250304,150400,336507060,5610,5610,5610,5610,0
20250304,150300,336507060,5610,5610,5610,5610,1
20250304,150200,336501450,5610,5610,5610,5610,0
20250304,150100,336501450,5610,5600,5610,5600,9
20250304,150000,336451040,5600,5610,5610,5600,202
20250304,145900,335319825,5600,5600,5600,5600,0
20250304,145800,335319825,5600,5600,5600,5600,201
20250304,145700,334194225,5560,5580,5580,5560,787
20250304,145600,329817725,5600,5600,5600,5570,346
20250304,145500,327887785,5600,5600,5600,5600,5
20250304,145400,327859785,5600,5600,5600,5600,180
20250304,145300,326851785,5600,5600,5600,5600,0
20250304,145200,326851785,5600,5600,5600,5600,34
20250304,145100,326661385,5600,5600,5600,5600,0
20250304,145000,326661385,5600,5600,5600,5600,0
20250304,144900,326661385,5600,5600,5610,5600,309
20250304,144800,324930975,5610,5610,5610,5610,0
20250304,144700,324930975,5610,5610,5610,5610,0
20250304,144600,324930975,5610,5610,5610,5610,0
20250304,144500,324930975,5610,5610,5610,5610,0
20250304,144400,324930975,5610,5610,5610,5610,0
20250304,144300,324930975,5610,5610,5610,5610,0
20250304,144200,324930975,5610,5610,5610,5610,0
20250304,144100,324930975,5610,5610,5610,5610,0
20250304,144000,324930975,5610,5610,5610,5610,300
20250304,143900,323247975,5610,5600,5610,5600,81
20250304,143800,322794365,5600,5600,5600,5600,1
20250304,143700,322788765,5570,5570,5570,5570,686
20250304,143600,318967745,5610,5610,5610,5610,1
20250304,143500,318962135,5610,5610,5610,5610,100
20250304,143400,318401135,5610,5590,5610,5570,701
20250304,143300,314491665,5610,5600,5610,5590,501
20250304,143200,311688815,5610,5610,5620,5610,365
20250304,143100,309641155,5620,5610,5620,5610,49
20250304,143000,309366255,5610,5610,5610,5610,1
20250304,142900,309360645,5650,5650,5650,5650,0
20250304,142800,309360645,5650,5650,5650,5650,0
20250304,142700,309360645,5650,5650,5650,5650,0
20250304,142600,309360645,5650,5630,5650,5590,1591
20250304,142500,300434715,5650,5650,5650,5650,0
20250304,142400,300434715,5650,5650,5650,5650,0
20250304,142300,300434715,5650,5650,5650,5650,15
20250304,142200,300349965,5650,5650,5650,5650,7
20250304,142100,300310415,5650,5650,5650,5650,0
20250304,142000,300310415,5650,5650,5650,5650,0
20250304,141900,300310415,5650,5650,5650,5650,61
20250304,141800,299965765,5650,5650,5650,5650,0
20250304,141700,299965765,5650,5650,5650,5650,0
20250304,141600,299965765,5650,5650,5650,5650,0
20250304,141500,299965765,5650,5650,5650,5650,0
20250304,141400,299965765,5650,5650,5650,5650,0
20250304,141300,299965765,5650,5650,5650,5650,0
20250304,141200,299965765,5650,5650,5650,5650,149
20250304,141100,299123915,5670,5670,5670,5670,4
20250304,141000,299101235,5670,5670,5670,5670,1
20250304,140900,299095565,5670,5670,5670,5670,0
20250304,140800,299095565,5670,5670,5670,5670,0
20250304,140700,299095565,5670,5670,5670,5670,0
20250304,140600,299095565,5670,5670,5670,5670,0
20250304,140500,299095565,5670,5670,5670,5670,0
20250304,140400,299095565,5670,5650,5670,5650,2
20250304,140300,299084245,5670,5670,5670,5670,0
20250304,140200,299084245,5670,5670,5670,5670,0
20250304,140100,299084245,5670,5670,5670,5670,0
20250304,140000,299084245,5670,5670,5670,5670,0
20250304,135900,299084245,5670,5670,5670,5670,100
20250304,135800,298517245,5670,5670,5670,5670,200
20250304,135700,297383245,5670,5630,5670,5630,16
20250304,135600,297293125,5680,5680,5680,5680,0
20250304,135500,297293125,5680,5680,5680,5680,0
20250304,135400,297293125,5680,5680,5680,5680,0
20250304,135300,297293125,5680,5680,5680,5680,0
20250304,135200,297293125,5680,5640,5680,5640,202
20250304,135100,296153745,5640,5630,5640,5630,301
20250304,135000,294459105,5640,5640,5640,5620,302
20250304,134900,292761825,5620,5620,5620,5620,1272
20250304,134800,285613185,5640,5640,5640,5640,0
20250304,134700,285613185,5640,5640,5640,5640,0
20250304,134600,285613185,5640,5640,5640,5640,0
20250304,134500,285613185,5640,5640,5640,5640,0
20250304,134400,285613185,5640,5640,5640,5640,0
20250304,134300,285613185,5640,5640,5640,5640,0
20250304,134200,285613185,5640,5640,5640,5640,0
20250304,134100,285613185,5640,5640,5640,5640,0
20250304,134000,285613185,5640,5640,5640,5640,243
20250304,133900,284242665,5640,5640,5640,5640,0
20250304,133800,284242665,5640,5640,5640,5640,5
20250304,133700,284214465,5640,5640,5640,5640,0
20250304,133600,284214465,5640,5670,5670,5640,61
20250304,133500,283870095,5670,5670,5670,5670,50
20250304,133400,283586595,5680,5680,5680,5680,0
20250304,133300,283586595,5680,5680,5680,5680,0
20250304,133200,283586595,5680,5680,5680,5680,0
20250304,133100,283586595,5680,5680,5680,5680,0
20250304,133000,283586595,5680,5680,5680,5680,0
20250304,132900,283586595,5680,5670,5680,5670,500
20250304,132800,280748735,5680,5680,5680,5680,0
20250304,132700,280748735,5680,5680,5680,5680,0
20250304,132600,280748735,5680,5680,5680,5600,5002
20250304,132500,252692325,5660,5660,5660,5660,0
20250304,132400,252692325,5660,5680,5680,5660,302
20250304,132300,250982965,5660,5660,5660,5660,157
20250304,132200,250094345,5660,5660,5670,5660,1227
20250304,132100,243148525,5660,5660,5660,5660,0
20250304,132000,243148525,5660,5660,5660,5660,0
20250304,131900,243148525,5660,5660,5660,5660,0
20250304,131800,243148525,5660,5660,5660,5660,1
20250304,131700,243142865,5660,5640,5660,5640,1001
20250304,131600,237497205,5640,5640,5640,5640,1
20250304,131500,237491565,5630,5630,5630,5630,48
20250304,131400,237221325,5640,5640,5640,5640,4
20250304,131300,237198765,5640,5640,5640,5640,0
20250304,131200,237198765,5640,5640,5640,5640,1
20250304,131100,237193125,5640,5640,5640,5640,0
20250304,131000,237193125,5640,5620,5640,5620,7
20250304,130900,237153765,5620,5620,5620,5620,3
20250304,130800,237136905,5620,5620,5620,5610,432
20250304,130700,234709945,5640,5620,5640,5620,2
20250304,130600,234698685,5640,5640,5640,5640,0
20250304,130500,234698685,5640,5640,5640,5640,0
20250304,130400,234698685,5640,5640,5640,5640,0
20250304,130300,234698685,5640,5640,5640,5640,1
20250304,130200,234693045,5630,5630,5630,5630,100
20250304,130100,234130045,5630,5630,5630,5630,0
20250304,130000,234130045,5630,5620,5630,5610,48
20250304,125900,233860715,5620,5630,5630,5620,2
20250304,125800,233849465,5610,5620,5620,5610,500
20250304,125700,231043885,5630,5610,5630,5610,29
20250304,125600,230881175,5620,5630,5630,5620,364
20250304,125500,228834555,5640,5630,5640,5630,11
20250304,125400,228772615,5640,5640,5640,5640,21
20250304,125300,228654175,5660,5660,5660,5660,0
20250304,125200,228654175,5660,5660,5660,5660,0
20250304,125100,228654175,5660,5660,5660,5660,200
20250304,125000,227522175,5660,5660,5660,5660,0
20250304,124900,227522175,5660,5660,5660,5660,0
20250304,124800,227522175,5660,5660,5660,5660,1
20250304,124700,227516515,5630,5640,5640,5630,1342
20250304,124600,219957145,5680,5680,5680,5680,0
20250304,124500,219957145,5680,5680,5680,5680,0
20250304,124400,219957145,5680,5680,5680,5680,1
20250304,124300,219951465,5650,5650,5650,5650,48
20250304,124200,219680265,5680,5680,5680,5680,11
20250304,124100,219617785,5680,5680,5680,5680,0
20250304,124000,219617785,5680,5680,5680,5680,1
20250304,123900,219612105,5650,5650,5650,5650,0
20250304,123800,219612105,5650,5650,5650,5650,113
20250304,123700,218973655,5680,5680,5680,5680,1
20250304,123600,218967975,5650,5650,5650,5650,1000
20250304,123500,213317975,5680,5650,5680,5650,115
20250304,123400,212668195,5660,5670,5670,5660,222
20250304,123300,211410795,5680,5680,5680,5680,0
20250304,123200,211410795,5680,5680,5680,5680,0
20250304,123100,211410795,5680,5680,5680,5680,0
20250304,123000,211410795,5680,5650,5680,5650,1001
20250304,122900,205755115,5680,5680,5680,5680,1
20250304,122800,205749435,5650,5660,5660,5650,1000
20250304,122700,200099395,5680,5680,5680,5680,0
20250304,122600,200099395,5680,5680,5680,5660,618
20250304,122500,196601475,5660,5680,5680,5660,1005
20250304,122400,190913075,5690,5690,5690,5690,0
20250304,122300,190913075,5690,5690,5690,5690,0
20250304,122200,190913075,5690,5690,5690,5690,0
20250304,122100,190913075,5690,5690,5690,5690,0
20250304,122000,190913075,5690,5690,5690,5690,0
20250304,121900,190913075,5690,5670,5690,5670,101
20250304,121800,190340385,5690,5670,5690,5670,169
20250304,121700,189382135,5670,5670,5670,5670,40
20250304,121600,189155335,5690,5690,5690,5690,0
20250304,121500,189155335,5690,5690,5690,5690,0
20250304,121400,189155335,5690,5690,5690,5690,1
20250304,121300,189149645,5680,5680,5680,5680,1
20250304,121200,189143965,5690,5690,5690,5690,0
20250304,121100,189143965,5690,5680,5690,5680,131
20250304,121000,188399875,5700,5700,5700,5700,0
20250304,120900,188399875,5700,5700,5700,5700,0
20250304,120800,188399875,5700,5700,5700,5700,0
20250304,120700,188399875,5700,5700,5700,5700,0
20250304,120600,188399875,5700,5700,5700,5700,0
20250304,120500,188399875,5700,5700,5700,5700,0
20250304,120400,188399875,5700,5700,5700,5700,1
20250304,120300,188394175,5680,5680,5680,5680,26
20250304,120200,188246495,5700,5680,5700,5680,4
20250304,120100,188223755,5690,5695,5695,5690,227
20250304,120000,186931625,5700,5700,5700,5700,158
20250304,115900,186031025,5700,5700,5700,5700,1
20250304,115800,186025325,5700,5700,5700,5700,1
20250304,115700,186019625,5690,5690,5690,5690,1
20250304,115600,186013935,5700,5700,5700,5700,0
20250304,115500,186013935,5700,5700,5700,5700,0
20250304,115400,186013935,5700,5700,5700,5700,0
20250304,115300,186013935,5700,5700,5700,5700,3
20250304,115200,185996835,5700,5700,5700,5700,200
20250304,115100,184856835,5700,5700,5700,5700,0
20250304,115000,184856835,5700,5700,5700,5700,0
20250304,114900,184856835,5700,5690,5700,5690,5
20250304,114800,184828375,5700,5700,5700,5700,81
20250304,114700,184366675,5720,5720,5720,5720,156
20250304,114600,183474355,5730,5730,5730,5730,0
20250304,114500,183474355,5730,5730,5730,5730,0
20250304,114400,183474355,5730,5730,5730,5730,0
20250304,114300,183474355,5730,5730,5730,5730,0
20250304,114200,183474355,5730,5730,5730,5730,0
20250304,114100,183474355,5730,5720,5730,5720,3
20250304,114000,183457185,5730,5730,5730,5730,0
20250304,113900,183457185,5730,5730,5730,5730,0
20250304,113800,183457185,5730,5730,5730,5730,9
20250304,113700,183405615,5730,5730,5730,5730,0
20250304,113600,183405615,5730,5730,5730,5730,0
20250304,113500,183405615,5730,5730,5730,5730,0
20250304,113400,183405615,5730,5730,5730,5730,0
20250304,113300,183405615,5730,5730,5730,5730,0
20250304,113200,183405615,5730,5730,5730,5730,1
20250304,113100,183399885,5720,5720,5730,5720,15
20250304,113000,183314075,5730,5720,5730,5720,12
20250304,112900,183245415,5720,5740,5740,5720,11
20250304,112800,183182475,5730,5710,5730,5710,291
20250304,112700,181517755,5700,5700,5700,5700,0
20250304,112600,181517755,5700,5700,5700,5700,0
20250304,112500,181517755,5700,5700,5700,5700,0
20250304,112400,181517755,5700,5670,5700,5670,2274
20250304,112300,168562855,5680,5680,5680,5680,10
20250304,112200,168506055,5690,5690,5690,5690,10
20250304,112100,168449155,5690,5690,5690,5690,0
20250304,112000,168449155,5690,5690,5690,5690,0
20250304,111900,168449155,5690,5690,5690,5690,1
20250304,111800,168443465,5680,5690,5690,5680,20
20250304,111700,168329715,5700,5700,5700,5700,0
20250304,111600,168329715,5700,5700,5700,5700,0
20250304,111500,168329715,5700,5680,5700,5670,525
20250304,111400,165352075,5700,5700,5700,5700,0
20250304,111300,165352075,5700,5700,5700,5700,0
20250304,111200,165352075,5700,5700,5700,5700,444
20250304,111100,162821275,5710,5710,5710,5710,0
20250304,111000,162821275,5710,5710,5710,5710,0
20250304,110900,162821275,5710,5710,5710,5710,100
20250304,110800,162250275,5710,5710,5710,5710,49
20250304,110700,161970485,5720,5720,5720,5720,1
20250304,110600,161964765,5720,5720,5720,5700,129
20250304,110500,161228985,5720,5720,5720,5720,0
20250304,110400,161228985,5720,5700,5720,5700,21
20250304,110300,161109265,5700,5700,5700,5700,384
20250304,110200,158920465,5700,5700,5710,5700,2792
20250304,110100,143005765,5690,5690,5690,5690,78
20250304,110000,142561945,5690,5695,5695,5690,522
20250304,105900,139591675,5690,5690,5690,5690,181
20250304,105800,138561785,5690,5690,5690,5690,0
20250304,105700,138561785,5690,5690,5690,5690,127
20250304,105600,137839155,5680,5670,5680,5670,51
20250304,105500,137549485,5680,5680,5680,5680,0
20250304,105400,137549485,5680,5680,5680,5680,1
20250304,105300,137543805,5670,5670,5670,5670,0
20250304,105200,137543805,5670,5660,5670,5660,100
20250304,105100,136977135,5660,5660,5660,5660,0
20250304,105000,136977135,5660,5660,5660,5660,0
20250304,104900,136977135,5660,5660,5660,5660,1
20250304,104800,136971475,5650,5650,5650,5650,7
20250304,104700,136931925,5650,5650,5650,5650,0
20250304,104600,136931925,5650,5640,5650,5640,13
20250304,104500,136858575,5650,5650,5650,5650,0
20250304,104400,136858575,5650,5650,5650,5650,0
20250304,104300,136858575,5650,5650,5650,5650,20
20250304,104200,136745575,5660,5650,5660,5650,170
20250304,104100,135784835,5650,5650,5650,5650,0
20250304,104000,135784835,5650,5650,5650,5650,0
20250304,103900,135784835,5650,5650,5650,5650,1
20250304,103800,135779185,5640,5630,5640,5630,21
20250304,103700,135660945,5630,5640,5650,5630,111
20250304,103600,135035895,5630,5630,5630,5630,9
20250304,103500,134985225,5640,5650,5660,5640,355
20250304,103400,132981955,5660,5655,5660,5655,18
20250304,103300,132880125,5650,5650,5650,5650,15
20250304,103200,132795375,5660,5660,5660,5660,2
20250304,103100,132784055,5660,5660,5660,5660,0
20250304,103000,132784055,5660,5660,5660,5660,0
20250304,102900,132784055,5660,5660,5660,5660,1
20250304,102800,132778395,5640,5640,5640,5640,30
20250304,102700,132609195,5660,5660,5660,5660,0
20250304,102600,132609195,5660,5660,5660,5660,1
20250304,102500,132603535,5660,5660,5660,5660,2
20250304,102400,132592215,5670,5670,5670,5670,0
20250304,102300,132592215,5670,5670,5670,5670,0
20250304,102200,132592215,5670,5670,5670,5670,0
20250304,102100,132592215,5670,5655,5670,5630,186
20250304,102000,131544205,5670,5670,5670,5670,0
20250304,101900,131544205,5670,5670,5670,5670,10
20250304,101800,131487505,5670,5650,5670,5650,4
20250304,101700,131464885,5650,5640,5650,5640,2
20250304,101600,131453595,5650,5650,5650,5620,1001
20250304,101500,125810975,5670,5670,5670,5670,552
20250304,101400,122681135,5670,5670,5670,5670,0
20250304,101300,122681135,5670,5655,5670,5650,692
20250304,101200,118771310,5660,5670,5670,5660,110
20250304,101100,118148155,5660,5660,5660,5660,77
20250304,101000,117712335,5660,5660,5660,5660,0
20250304,100900,117712335,5660,5660,5660,5660,164
20250304,100800,116784095,5660,5660,5660,5660,0
20250304,100700,116784095,5660,5660,5660,5660,1
20250304,100600,116778435,5650,5650,5650,5650,7
20250304,100500,116738885,5660,5660,5660,5660,5
20250304,100400,116710585,5660,5660,5660,5660,3
20250304,100300,116693605,5650,5660,5660,5650,25
20250304,100200,116552335,5660,5660,5660,5660,53
20250304,100100,116252355,5650,5650,5650,5650,327
20250304,100000,114404805,5670,5660,5680,5660,12
20250304,095900,114336855,5660,5680,5690,5660,119
20250304,095800,113662925,5690,5700,5700,5690,3
20250304,095700,113645845,5700,5700,5700,5700,19
20250304,095600,113537545,5700,5690,5700,5690,364
20250304,095500,111466355,5690,5690,5690,5690,5
20250304,095400,111437905,5690,5690,5690,5690,3
20250304,095300,111420835,5690,5690,5690,5690,8
20250304,095200,111375315,5690,5690,5700,5690,699
20250304,095100,107391785,5690,5690,5690,5690,2
20250304,095000,107380405,5690,5690,5690,5690,100
20250304,094900,106811405,5690,5690,5690,5690,20
20250304,094800,106697605,5690,5690,5690,5690,225
20250304,094700,105417355,5690,5700,5700,5650,2199
20250304,094600,92969425,5720,5720,5720,5700,178
20250304,094500,91954785,5720,5720,5720,5720,0
20250304,094400,91954785,5720,5700,5720,5700,351
20250304,094300,89954065,5730,5730,5730,5730,0
20250304,094200,89954065,5730,5730,5730,5730,0
20250304,094100,89954065,5730,5730,5730,5730,0
20250304,094000,89954065,5730,5730,5730,5730,0
20250304,093900,89954065,5730,5730,5730,5660,3045
20250304,093800,72651195,5730,5730,5730,5730,0
20250304,093700,72651195,5730,5700,5730,5700,2117
20250304,093600,60573165,5710,5710,5710,5710,0
20250304,093500,60573165,5710,5710,5710,5710,1
20250304,093400,60567455,5700,5700,5700,5700,639
20250304,093300,56925155,5700,5690,5700,5690,21
20250304,093200,56805655,5680,5680,5680,5680,19
20250304,093100,56697735,5680,5670,5680,5670,118
20250304,093000,56028665,5670,5670,5670,5670,0
20250304,092900,56028665,5670,5670,5670,5670,0
20250304,092800,56028665,5670,5640,5670,5640,688
20250304,092700,52142325,5640,5640,5640,5630,102
20250304,092600,51568045,5630,5630,5630,5630,1
20250304,092500,51562415,5650,5640,5660,5640,190
20250304,092400,50490785,5660,5650,5660,5650,279
20250304,092300,48914335,5670,5670,5670,5670,3
20250304,092200,48897325,5660,5630,5660,5630,89
20250304,092100,48395235,5620,5620,5620,5620,10
20250304,092000,48339035,5630,5620,5630,5620,31
20250304,091900,48164805,5620,5620,5620,5620,0
20250304,091800,48164805,5620,5600,5620,5600,22
20250304,091700,48041395,5600,5610,5610,5590,197
20250304,091600,46939715,5610,5600,5610,5600,101
20250304,091500,46374105,5600,5600,5600,5600,110
20250304,091400,45758105,5640,5640,5640,5590,504
20250304,091300,42940565,5590,5650,5650,5590,1721
20250304,091200,33296995,5650,5610,5650,5610,781
20250304,091100,28915545,5620,5630,5630,5620,28
20250304,091000,28757955,5660,5660,5660,5660,3
20250304,090900,28740975,5670,5670,5670,5670,0
20250304,090800,28740975,5670,5660,5670,5660,32
20250304,090700,28559845,5650,5620,5650,5620,279
20250304,090600,26990665,5620,5600,5620,5600,1647
20250304,090500,17761005,5620,5630,5630,5600,1164
20250304,090400,11240245,5650,5705,5705,5640,1868
20250304,090300,667295,5705,5730,5730,5705,88
20250304,090200,164810,5740,5680,5740,5680,27
20250304,090100,11360,5680,5680,5680,5680,0
20250304,090000,11360,5680,5680,5680,5680,2