KissMeData/200230/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,204300,172836709,3880,3880,3880,3880,1425
20250304,204200,172836709,3880,3880,3880,3880,0
20250304,204100,172836709,3880,3880,3880,3880,0
20250304,204000,172836709,3880,3880,3880,3880,0
20250304,203900,172836709,3880,3880,3880,3880,0
20250304,203800,172836709,3880,3880,3880,3880,0
20250304,203700,172836709,3880,3880,3880,3880,0
20250304,203600,172836709,3880,3880,3880,3880,0
20250304,203500,172836709,3880,3880,3880,3880,0
20250304,203400,172836709,3880,3880,3880,3880,0
20250304,203300,172836709,3880,3880,3880,3880,0
20250304,203200,172836709,3880,3880,3880,3880,0
20250304,203100,172836709,3880,3880,3880,3880,0
20250304,203000,172836709,3880,3880,3880,3880,0
20250304,202900,172836709,3880,3880,3880,3880,0
20250304,202800,172836709,3880,3880,3880,3880,0
20250304,202700,172836709,3880,3880,3880,3880,0
20250304,202600,172836709,3880,3880,3880,3880,0
20250304,202500,172836709,3880,3880,3880,3880,0
20250304,202400,172836709,3880,3880,3880,3880,0
20250304,202300,172836709,3880,3880,3880,3880,0
20250304,202200,172836709,3880,3880,3880,3880,0
20250304,202100,172836709,3880,3880,3880,3880,0
20250304,202000,172836709,3880,3880,3880,3880,0
20250304,201900,172836709,3880,3880,3880,3880,0
20250304,201800,172836709,3880,3880,3880,3880,0
20250304,201700,172836709,3880,3880,3880,3880,0
20250304,201600,172836709,3880,3880,3880,3880,0
20250304,201500,172836709,3880,3880,3880,3880,0
20250304,201400,172836709,3880,3880,3880,3880,0
20250304,201300,172836709,3880,3880,3880,3880,1425
20250304,201200,172836709,3880,3880,3880,3880,0
20250304,201100,172836709,3880,3880,3880,3880,0
20250304,201000,172836709,3880,3880,3880,3880,0
20250304,200900,172836709,3880,3880,3880,3880,0
20250304,200800,172836709,3880,3880,3880,3880,0
20250304,200700,172836709,3880,3880,3880,3880,0
20250304,200600,172836709,3880,3880,3880,3880,0
20250304,200500,172836709,3880,3880,3880,3880,0
20250304,200400,172836709,3880,3880,3880,3880,0
20250304,200300,172836709,3880,3880,3880,3880,0
20250304,200200,172836709,3880,3880,3880,3880,0
20250304,200100,172836709,3880,3880,3880,3880,0
20250304,200000,172836709,3880,3880,3880,3880,0
20250304,195900,172836709,3880,3880,3880,3880,0
20250304,195800,172836709,3880,3880,3880,3880,0
20250304,195700,172836709,3880,3880,3880,3880,0
20250304,195600,172836709,3880,3880,3880,3880,0
20250304,195500,172836709,3880,3880,3880,3880,0
20250304,195400,172836709,3880,3880,3880,3880,0
20250304,195300,172836709,3880,3880,3880,3880,0
20250304,195200,172836709,3880,3880,3880,3880,0
20250304,195100,172836709,3880,3880,3880,3880,0
20250304,195000,172836709,3880,3880,3880,3880,0
20250304,194900,172836709,3880,3880,3880,3880,0
20250304,194800,172836709,3880,3880,3880,3880,0
20250304,194700,172836709,3880,3880,3880,3880,0
20250304,194600,172836709,3880,3880,3880,3880,0
20250304,194500,172836709,3880,3880,3880,3880,0
20250304,194400,172836709,3880,3880,3880,3880,0
20250304,194300,172836709,3880,3880,3880,3880,1425
20250304,194200,172836709,3880,3880,3880,3880,0
20250304,194100,172836709,3880,3880,3880,3880,0
20250304,194000,172836709,3880,3880,3880,3880,0
20250304,193900,172836709,3880,3880,3880,3880,0
20250304,193800,172836709,3880,3880,3880,3880,0
20250304,193700,172836709,3880,3880,3880,3880,0
20250304,193600,172836709,3880,3880,3880,3880,0
20250304,193500,172836709,3880,3880,3880,3880,0
20250304,193400,172836709,3880,3880,3880,3880,0
20250304,193300,172836709,3880,3880,3880,3880,0
20250304,193200,172836709,3880,3880,3880,3880,0
20250304,193100,172836709,3880,3880,3880,3880,0
20250304,193000,172836709,3880,3880,3880,3880,0
20250304,192900,172836709,3880,3880,3880,3880,0
20250304,192800,172836709,3880,3880,3880,3880,0
20250304,192700,172836709,3880,3880,3880,3880,0
20250304,192600,172836709,3880,3880,3880,3880,0
20250304,192500,172836709,3880,3880,3880,3880,0
20250304,192400,172836709,3880,3880,3880,3880,0
20250304,192300,172836709,3880,3880,3880,3880,0
20250304,192200,172836709,3880,3880,3880,3880,0
20250304,192100,172836709,3880,3880,3880,3880,0
20250304,192000,172836709,3880,3880,3880,3880,0
20250304,191900,172836709,3880,3880,3880,3880,0
20250304,191800,172836709,3880,3880,3880,3880,0
20250304,191700,172836709,3880,3880,3880,3880,0
20250304,191600,172836709,3880,3880,3880,3880,0
20250304,191500,172836709,3880,3880,3880,3880,0
20250304,191400,172836709,3880,3880,3880,3880,0
20250304,191300,172836709,3880,3880,3880,3880,1425
20250304,191200,172836709,3880,3880,3880,3880,0
20250304,191100,172836709,3880,3880,3880,3880,0
20250304,191000,172836709,3880,3880,3880,3880,0
20250304,190900,172836709,3880,3880,3880,3880,0
20250304,190800,172836709,3880,3880,3880,3880,0
20250304,190700,172836709,3880,3880,3880,3880,0
20250304,190600,172836709,3880,3880,3880,3880,0
20250304,190500,172836709,3880,3880,3880,3880,0
20250304,190400,172836709,3880,3880,3880,3880,0
20250304,190300,172836709,3880,3880,3880,3880,0
20250304,190200,172836709,3880,3880,3880,3880,0
20250304,190100,172836709,3880,3880,3880,3880,0
20250304,190000,172836709,3880,3880,3880,3880,0
20250304,185900,172836709,3880,3880,3880,3880,0
20250304,185800,172836709,3880,3880,3880,3880,0
20250304,185700,172836709,3880,3880,3880,3880,0
20250304,185600,172836709,3880,3880,3880,3880,0
20250304,185500,172836709,3880,3880,3880,3880,0
20250304,185400,172836709,3880,3880,3880,3880,0
20250304,185300,172836709,3880,3880,3880,3880,0
20250304,185200,172836709,3880,3880,3880,3880,0
20250304,185100,172836709,3880,3880,3880,3880,0
20250304,185000,172836709,3880,3880,3880,3880,0
20250304,184900,172836709,3880,3880,3880,3880,0
20250304,184800,172836709,3880,3880,3880,3880,0
20250304,184700,172836709,3880,3880,3880,3880,0
20250304,184600,172836709,3880,3880,3880,3880,0
20250304,184500,172836709,3880,3880,3880,3880,0
20250304,184400,172836709,3880,3880,3880,3880,0
20250304,184300,172836709,3880,3880,3880,3880,1425
20250304,184200,172836709,3880,3880,3880,3880,0
20250304,184100,172836709,3880,3880,3880,3880,0
20250304,184000,172836709,3880,3880,3880,3880,0
20250304,183900,172836709,3880,3880,3880,3880,0
20250304,183800,172836709,3880,3880,3880,3880,0
20250304,183700,172836709,3880,3880,3880,3880,0
20250304,183600,172836709,3880,3880,3880,3880,0
20250304,183500,172836709,3880,3880,3880,3880,0
20250304,183400,172836709,3880,3880,3880,3880,0
20250304,183300,172836709,3880,3880,3880,3880,0
20250304,183200,172836709,3880,3880,3880,3880,0
20250304,183100,172836709,3880,3880,3880,3880,0
20250304,183000,172836709,3880,3880,3880,3880,0
20250304,182900,172836709,3880,3880,3880,3880,0
20250304,182800,172836709,3880,3880,3880,3880,0
20250304,182700,172836709,3880,3880,3880,3880,0
20250304,182600,172836709,3880,3880,3880,3880,0
20250304,182500,172836709,3880,3880,3880,3880,0
20250304,182400,172836709,3880,3880,3880,3880,0
20250304,182300,172836709,3880,3880,3880,3880,0
20250304,182200,172836709,3880,3880,3880,3880,0
20250304,182100,172836709,3880,3880,3880,3880,0
20250304,182000,172836709,3880,3880,3880,3880,0
20250304,181900,172836709,3880,3880,3880,3880,0
20250304,181800,172836709,3880,3880,3880,3880,0
20250304,181700,172836709,3880,3880,3880,3880,0
20250304,181600,172836709,3880,3880,3880,3880,0
20250304,181500,172836709,3880,3880,3880,3880,0
20250304,181400,172836709,3880,3880,3880,3880,0
20250304,181300,172836709,3880,3880,3880,3880,1425
20250304,181200,172836709,3880,3880,3880,3880,0
20250304,181100,172836709,3880,3880,3880,3880,0
20250304,181000,172836709,3880,3880,3880,3880,0
20250304,180900,172836709,3880,3880,3880,3880,0
20250304,180800,172836709,3880,3880,3880,3880,0
20250304,180700,172836709,3880,3880,3880,3880,0
20250304,180600,172836709,3880,3880,3880,3880,0
20250304,180500,172836709,3880,3880,3880,3880,0
20250304,180400,172836709,3880,3880,3880,3880,0
20250304,180300,172836709,3880,3880,3880,3880,0
20250304,180200,172836709,3880,3880,3880,3880,0
20250304,180100,172836709,3880,3880,3880,3880,0
20250304,180000,172836709,3880,3880,3880,3880,0
20250304,175900,172836709,3880,3880,3880,3880,0
20250304,175800,172836709,3880,3880,3880,3880,0
20250304,175700,172836709,3880,3880,3880,3880,0
20250304,175600,172836709,3880,3880,3880,3880,0
20250304,175500,172836709,3880,3880,3880,3880,0
20250304,175400,172836709,3880,3880,3880,3880,0
20250304,175300,172836709,3880,3880,3880,3880,0
20250304,175200,172836709,3880,3880,3880,3880,0
20250304,175100,172836709,3880,3880,3880,3880,0
20250304,175000,172836709,3880,3880,3880,3880,0
20250304,174900,172836709,3880,3880,3880,3880,0
20250304,174800,172836709,3880,3880,3880,3880,0
20250304,174700,172836709,3880,3880,3880,3880,0
20250304,174600,172836709,3880,3880,3880,3880,0
20250304,174500,172836709,3880,3880,3880,3880,0
20250304,174400,172836709,3880,3880,3880,3880,0
20250304,174300,172836709,3880,3880,3880,3880,1425
20250304,174200,172836709,3880,3880,3880,3880,0
20250304,174100,172836709,3880,3880,3880,3880,0
20250304,174000,172836709,3880,3880,3880,3880,0
20250304,173900,172836709,3880,3880,3880,3880,0
20250304,173800,172836709,3880,3880,3880,3880,0
20250304,173700,172836709,3880,3880,3880,3880,0
20250304,173600,172836709,3880,3880,3880,3880,0
20250304,173500,172836709,3880,3880,3880,3880,0
20250304,173400,172836709,3880,3880,3880,3880,0
20250304,173300,172836709,3880,3880,3880,3880,0
20250304,173200,172836709,3880,3880,3880,3880,0
20250304,173100,172836709,3880,3880,3880,3880,0
20250304,173000,172836709,3880,3880,3880,3880,0
20250304,172900,172836709,3880,3880,3880,3880,0
20250304,172800,172836709,3880,3880,3880,3880,0
20250304,172700,172836709,3880,3880,3880,3880,0
20250304,172600,172836709,3880,3880,3880,3880,0
20250304,172500,172836709,3880,3880,3880,3880,0
20250304,172400,172836709,3880,3880,3880,3880,0
20250304,172300,172836709,3880,3880,3880,3880,0
20250304,172200,172836709,3880,3880,3880,3880,0
20250304,172100,172836709,3880,3880,3880,3880,0
20250304,172000,172836709,3880,3880,3880,3880,0
20250304,171900,172836709,3880,3880,3880,3880,0
20250304,171800,172836709,3880,3880,3880,3880,0
20250304,171700,172836709,3880,3880,3880,3880,0
20250304,171600,172836709,3880,3880,3880,3880,0
20250304,171500,172836709,3880,3880,3880,3880,0
20250304,171400,172836709,3880,3880,3880,3880,0
20250304,171300,172836709,3880,3880,3880,3880,1425
20250304,171200,172836709,3880,3880,3880,3880,0
20250304,171100,172836709,3880,3880,3880,3880,0
20250304,171000,172836709,3880,3880,3880,3880,0
20250304,170900,172836709,3880,3880,3880,3880,0
20250304,170800,172836709,3880,3880,3880,3880,0
20250304,170700,172836709,3880,3880,3880,3880,0
20250304,170600,172836709,3880,3880,3880,3880,0
20250304,170500,172836709,3880,3880,3880,3880,0
20250304,170400,172836709,3880,3880,3880,3880,0
20250304,170300,172836709,3880,3880,3880,3880,0
20250304,170200,172836709,3880,3880,3880,3880,0
20250304,170100,172836709,3880,3880,3880,3880,0
20250304,170000,172836709,3880,3880,3880,3880,0
20250304,165900,172836709,3880,3880,3880,3880,0
20250304,165800,172836709,3880,3880,3880,3880,0
20250304,165700,172836709,3880,3880,3880,3880,0
20250304,165600,172836709,3880,3880,3880,3880,0
20250304,165500,172836709,3880,3880,3880,3880,0
20250304,165400,172836709,3880,3880,3880,3880,0
20250304,165300,172836709,3880,3880,3880,3880,0
20250304,165200,172836709,3880,3880,3880,3880,0
20250304,165100,172836709,3880,3880,3880,3880,0
20250304,165000,172836709,3880,3880,3880,3880,0
20250304,164900,172836709,3880,3880,3880,3880,0
20250304,164800,172836709,3880,3880,3880,3880,0
20250304,164700,172836709,3880,3880,3880,3880,0
20250304,164600,172836709,3880,3880,3880,3880,0
20250304,164500,172836709,3880,3880,3880,3880,0
20250304,164400,172836709,3880,3880,3880,3880,0
20250304,164300,172836709,3880,3880,3880,3880,1425
20250304,164200,172836709,3880,3880,3880,3880,0
20250304,164100,172836709,3880,3880,3880,3880,0
20250304,164000,172836709,3880,3880,3880,3880,0
20250304,163900,172836709,3880,3880,3880,3880,0
20250304,163800,172836709,3880,3880,3880,3880,0
20250304,163700,172836709,3880,3880,3880,3880,0
20250304,163600,172836709,3880,3880,3880,3880,0
20250304,163500,172836709,3880,3880,3880,3880,0
20250304,163400,172836709,3880,3880,3880,3880,0
20250304,163300,172836709,3880,3880,3880,3880,0
20250304,163200,172836709,3880,3880,3880,3880,0
20250304,163100,172836709,3880,3880,3880,3880,0
20250304,163000,172836709,3880,3880,3880,3880,0
20250304,162900,172836709,3880,3880,3880,3880,0
20250304,162800,172836709,3880,3880,3880,3880,0
20250304,162700,172836709,3880,3880,3880,3880,0
20250304,162600,172836709,3880,3880,3880,3880,0
20250304,162500,172836709,3880,3880,3880,3880,0
20250304,162400,172836709,3880,3880,3880,3880,0
20250304,162300,172836709,3880,3880,3880,3880,0
20250304,162200,172836709,3880,3880,3880,3880,0
20250304,162100,172836709,3880,3880,3880,3880,0
20250304,162000,172836709,3880,3880,3880,3880,0
20250304,161900,172836709,3880,3880,3880,3880,0
20250304,161800,172836709,3880,3880,3880,3880,0
20250304,161700,172836709,3880,3880,3880,3880,0
20250304,161600,172836709,3880,3880,3880,3880,0
20250304,161500,172836709,3880,3880,3880,3880,0
20250304,161400,172836709,3880,3880,3880,3880,0
20250304,161300,172836709,3880,3880,3880,3880,1425
20250304,161200,172836709,3880,3880,3880,3880,0
20250304,161100,172836709,3880,3880,3880,3880,0
20250304,161000,172836709,3880,3880,3880,3880,0
20250304,160900,172836709,3880,3880,3880,3880,0
20250304,160800,172836709,3880,3880,3880,3880,0
20250304,160700,172836709,3880,3880,3880,3880,0
20250304,160600,172836709,3880,3880,3880,3880,0
20250304,160500,172836709,3880,3880,3880,3880,0
20250304,160400,172836709,3880,3880,3880,3880,0
20250304,160300,172836709,3880,3880,3880,3880,0
20250304,160200,172836709,3880,3880,3880,3880,0
20250304,160100,172836709,3880,3880,3880,3880,0
20250304,160000,172836709,3880,3880,3880,3880,0
20250304,155900,172836709,3880,3880,3880,3880,0
20250304,155800,172836709,3880,3880,3880,3880,0
20250304,155700,172836709,3880,3880,3880,3880,0
20250304,155600,172836709,3880,3880,3880,3880,0
20250304,155500,172836709,3880,3880,3880,3880,0
20250304,155400,172836709,3880,3880,3880,3880,0
20250304,155300,172836709,3880,3880,3880,3880,0
20250304,155200,172836709,3880,3880,3880,3880,0
20250304,155100,172836709,3880,3880,3880,3880,0
20250304,155000,172836709,3880,3880,3880,3880,0
20250304,154900,172836709,3880,3880,3880,3880,0
20250304,154800,172836709,3880,3880,3880,3880,0
20250304,154700,172836709,3880,3880,3880,3880,0
20250304,154600,172836709,3880,3880,3880,3880,0
20250304,154500,172836709,3880,3880,3880,3880,0
20250304,154400,172836709,3880,3880,3880,3880,0
20250304,154300,172836709,3880,3880,3880,3880,1425
20250304,154200,172836709,3880,3880,3880,3880,0
20250304,154100,172836709,3880,3880,3880,3880,0
20250304,154000,172836709,3880,3880,3880,3880,0
20250304,153900,172836709,3880,3880,3880,3880,0
20250304,153800,172836709,3880,3880,3880,3880,0
20250304,153700,172836709,3880,3880,3880,3880,0
20250304,153600,172836709,3880,3880,3880,3880,0
20250304,153500,172836709,3880,3880,3880,3880,0
20250304,153400,172836709,3880,3880,3880,3880,0
20250304,153300,172836709,3880,3880,3880,3880,0
20250304,153200,172836709,3880,3880,3880,3880,0
20250304,153100,172836709,3880,3880,3880,3880,0
20250304,153000,172836709,3880,3880,3880,3880,1425
20250304,152900,167307709,3795,3795,3795,3795,0
20250304,152800,167307709,3795,3795,3795,3795,0
20250304,152700,167307709,3795,3795,3795,3795,0
20250304,152600,167307709,3795,3795,3795,3795,0
20250304,152500,167307709,3795,3795,3795,3795,0
20250304,152400,167307709,3795,3795,3795,3795,0
20250304,152300,167307709,3795,3795,3795,3795,0
20250304,152200,167307709,3795,3795,3795,3795,0
20250304,152100,167307709,3795,3795,3795,3795,0
20250304,152000,167307709,3795,3795,3795,3795,0
20250304,151900,167307709,3795,3830,3830,3795,1542
20250304,151800,161444234,3820,3835,3835,3820,813
20250304,151700,158330034,3840,3870,3870,3840,2983
20250304,151600,146854954,3875,3875,3875,3875,0
20250304,151500,146854954,3875,3875,3875,3875,5
20250304,151400,146835579,3885,3885,3885,3885,0
20250304,151300,146835579,3885,3885,3885,3885,1
20250304,151200,146831694,3880,3880,3880,3880,0
20250304,151100,146831694,3880,3870,3880,3870,79
20250304,151000,146525544,3875,3875,3875,3875,0
20250304,150900,146525544,3875,3875,3875,3875,0
20250304,150800,146525544,3875,3875,3875,3875,10
20250304,150700,146486794,3870,3870,3870,3870,0
20250304,150600,146486794,3870,3870,3870,3870,1
20250304,150500,146482924,3875,3875,3875,3875,0
20250304,150400,146482924,3875,3885,3885,3875,9
20250304,150300,146448004,3885,3885,3885,3885,0
20250304,150200,146448004,3885,3885,3885,3885,0
20250304,150100,146448004,3885,3880,3885,3880,13
20250304,150000,146397559,3880,3880,3880,3880,0
20250304,145900,146397559,3880,3880,3880,3880,0
20250304,145800,146397559,3880,3880,3880,3880,500
20250304,145700,144457559,3880,3880,3880,3880,0
20250304,145600,144457559,3880,3880,3880,3880,1
20250304,145500,144453679,3880,3880,3880,3880,0
20250304,145400,144453679,3880,3880,3880,3880,0
20250304,145300,144453679,3880,3880,3880,3880,0
20250304,145200,144453679,3880,3875,3880,3855,5
20250304,145100,144434334,3855,3855,3855,3855,6
20250304,145000,144411204,3875,3875,3875,3875,0
20250304,144900,144411204,3875,3875,3875,3875,0
20250304,144800,144411204,3875,3875,3875,3875,1
20250304,144700,144407329,3880,3880,3880,3880,0
20250304,144600,144407329,3880,3880,3880,3880,12
20250304,144500,144360769,3885,3885,3885,3885,0
20250304,144400,144360769,3885,3855,3885,3855,53
20250304,144300,144156334,3875,3875,3875,3875,1
20250304,144200,144152459,3860,3860,3860,3860,0
20250304,144100,144152459,3860,3860,3860,3860,0
20250304,144000,144152459,3860,3860,3860,3860,17
20250304,143900,144086839,3865,3865,3865,3865,0
20250304,143800,144086839,3865,3865,3865,3865,1
20250304,143700,144082974,3870,3875,3875,3870,322
20250304,143600,142836804,3910,3910,3910,3910,0
20250304,143500,142836804,3910,3910,3910,3910,0
20250304,143400,142836804,3910,3910,3910,3910,0
20250304,143300,142836804,3910,3910,3910,3910,0
20250304,143200,142836804,3910,3910,3910,3910,0
20250304,143100,142836804,3910,3910,3910,3910,1
20250304,143000,142832894,3890,3870,3890,3870,67
20250304,142900,142573204,3850,3850,3850,3850,416
20250304,142800,140971604,3850,3850,3850,3850,1
20250304,142700,140967754,3870,3860,3870,3850,866
20250304,142600,137630029,3865,3865,3865,3865,0
20250304,142500,137630029,3865,3865,3865,3865,0
20250304,142400,137630029,3865,3870,3870,3865,452
20250304,142300,135881819,3890,3890,3890,3890,68
20250304,142200,135617299,3890,3890,3890,3890,73
20250304,142100,135333329,3925,3925,3925,3925,0
20250304,142000,135333329,3925,3900,3925,3900,900
20250304,141900,131819579,3900,3900,3900,3900,2
20250304,141800,131811779,3890,3890,3890,3890,0
20250304,141700,131811779,3890,3875,3890,3875,1140
20250304,141600,127384969,3875,3875,3875,3875,0
20250304,141500,127384969,3875,3875,3875,3875,6
20250304,141400,127361719,3875,3875,3875,3875,60
20250304,141300,127129219,3875,3875,3875,3875,0
20250304,141200,127129219,3875,3875,3875,3875,0
20250304,141100,127129219,3875,3875,3875,3875,0
20250304,141000,127129219,3875,3865,3875,3865,40
20250304,140900,126974419,3865,3865,3865,3865,0
20250304,140800,126974419,3865,3865,3865,3865,0
20250304,140700,126974419,3865,3865,3865,3865,0
20250304,140600,126974419,3865,3865,3865,3865,0
20250304,140500,126974419,3865,3865,3865,3865,0
20250304,140400,126974419,3865,3865,3865,3865,1
20250304,140300,126970554,3850,3850,3850,3850,0
20250304,140200,126970554,3850,3850,3850,3850,0
20250304,140100,126970554,3850,3855,3855,3850,80
20250304,140000,126662499,3850,3855,3855,3850,126
20250304,135900,126177334,3875,3875,3875,3875,0
20250304,135800,126177334,3875,3875,3875,3875,0
20250304,135700,126177334,3875,3875,3875,3875,0
20250304,135600,126177334,3875,3875,3875,3875,0
20250304,135500,126177334,3875,3875,3875,3875,0
20250304,135400,126177334,3875,3875,3875,3875,0
20250304,135300,126177334,3875,3875,3875,3875,0
20250304,135200,126177334,3875,3875,3875,3875,1
20250304,135100,126173459,3850,3850,3850,3850,0
20250304,135000,126173459,3850,3850,3850,3850,2817
20250304,134900,115328009,3850,3850,3850,3850,1320
20250304,134800,110246009,3850,3850,3850,3850,0
20250304,134700,110246009,3850,3850,3850,3850,0
20250304,134600,110246009,3850,3850,3850,3850,0
20250304,134500,110246009,3850,3850,3850,3850,0
20250304,134400,110246009,3850,3850,3850,3850,2500
20250304,134300,100621009,3850,3850,3850,3850,0
20250304,134200,100621009,3850,3855,3855,3850,168
20250304,134100,99973614,3850,3865,3865,3850,3500
20250304,134000,86496264,3875,3875,3875,3875,0
20250304,133900,86496264,3875,3875,3875,3875,0
20250304,133800,86496264,3875,3875,3875,3875,0
20250304,133700,86496264,3875,3875,3875,3875,0
20250304,133600,86496264,3875,3875,3875,3875,30
20250304,133500,86380014,3860,3860,3860,3860,0
20250304,133400,86380014,3860,3860,3860,3860,0
20250304,133300,86380014,3860,3860,3860,3860,0
20250304,133200,86380014,3860,3860,3860,3860,0
20250304,133100,86380014,3860,3860,3860,3860,2
20250304,133000,86372294,3855,3855,3855,3855,0
20250304,132900,86372294,3855,3860,3860,3855,1250
20250304,132800,81553364,3860,3860,3860,3860,0
20250304,132700,81553364,3860,3860,3860,3860,74
20250304,132600,81267724,3860,3860,3860,3860,0
20250304,132500,81267724,3860,3860,3860,3860,1
20250304,132400,81263864,3875,3875,3875,3875,0
20250304,132300,81263864,3875,3875,3875,3875,0
20250304,132200,81263864,3875,3875,3875,3875,0
20250304,132100,81263864,3875,3875,3875,3875,0
20250304,132000,81263864,3875,3875,3875,3875,129
20250304,131900,80763989,3875,3875,3875,3875,0
20250304,131800,80763989,3875,3875,3875,3875,40
20250304,131700,80608989,3880,3880,3880,3880,1
20250304,131600,80605109,3880,3880,3880,3880,1
20250304,131500,80601229,3875,3870,3875,3870,39
20250304,131400,80450249,3865,3865,3865,3865,13
20250304,131300,80400004,3850,3850,3850,3850,0
20250304,131200,80400004,3850,3860,3860,3850,156
20250304,131100,79799244,3850,3850,3850,3850,0
20250304,131000,79799244,3850,3850,3850,3850,0
20250304,130900,79799244,3850,3850,3850,3850,0
20250304,130800,79799244,3850,3850,3850,3850,944
20250304,130700,76164844,3855,3860,3860,3850,1421
20250304,130600,70685509,3865,3870,3870,3865,4000
20250304,130500,55218314,3885,3885,3885,3885,1
20250304,130400,55214429,3865,3865,3865,3865,0
20250304,130300,55214429,3865,3865,3865,3865,0
20250304,130200,55214429,3865,3865,3865,3865,0
20250304,130100,55214429,3865,3890,3890,3865,601
20250304,130000,52885564,3890,3890,3890,3890,0
20250304,125900,52885564,3890,3890,3890,3890,5
20250304,125800,52866114,3890,3890,3890,3890,2
20250304,125700,52858334,3890,3890,3890,3890,2
20250304,125600,52850554,3890,3890,3890,3890,10
20250304,125500,52811654,3890,3890,3890,3890,10
20250304,125400,52772754,3890,3895,3895,3890,469
20250304,125300,50947844,3890,3890,3890,3890,0
20250304,125200,50947844,3890,3890,3890,3890,0
20250304,125100,50947844,3890,3890,3890,3890,0
20250304,125000,50947844,3890,3890,3890,3890,0
20250304,124900,50947844,3890,3890,3890,3890,0
20250304,124800,50947844,3890,3890,3890,3890,0
20250304,124700,50947844,3890,3890,3890,3890,0
20250304,124600,50947844,3890,3890,3890,3890,0
20250304,124500,50947844,3890,3890,3890,3890,0
20250304,124400,50947844,3890,3890,3890,3890,0
20250304,124300,50947844,3890,3900,3900,3875,1002
20250304,124200,47052984,3905,3905,3905,3905,1
20250304,124100,47049079,3905,3900,3905,3900,6
20250304,124000,47025669,3895,3925,3925,3895,3000
20250304,123900,35312489,3925,3925,3925,3925,0
20250304,123800,35312489,3925,3925,3925,3925,0
20250304,123700,35312489,3925,3925,3925,3925,0
20250304,123600,35312489,3925,3925,3925,3925,0
20250304,123500,35312489,3925,3925,3925,3925,0
20250304,123400,35312489,3925,3925,3925,3925,0
20250304,123300,35312489,3925,3925,3925,3925,0
20250304,123200,35312489,3925,3925,3925,3925,2
20250304,123100,35304639,3920,3920,3920,3920,0
20250304,123000,35304639,3920,3920,3920,3920,0
20250304,122900,35304639,3920,3920,3920,3920,0
20250304,122800,35304639,3920,3920,3920,3920,0
20250304,122700,35304639,3920,3930,3930,3920,1333
20250304,122600,30077094,3930,3930,3930,3930,0
20250304,122500,30077094,3930,3930,3930,3930,108
20250304,122400,29652654,3930,3930,3930,3930,0
20250304,122300,29652654,3930,3932,3932,3930,103
20250304,122200,29247862,3935,3940,3940,3935,159
20250304,122100,28622192,3935,3935,3935,3935,0
20250304,122000,28622192,3935,3935,3935,3935,0
20250304,121900,28622192,3935,3935,3935,3935,0
20250304,121800,28622192,3935,3940,3940,3935,5
20250304,121700,28602502,3935,3935,3935,3935,0
20250304,121600,28602502,3935,3945,3945,3935,391
20250304,121500,27062282,3950,3950,3950,3950,0
20250304,121400,27062282,3950,3950,3950,3950,0
20250304,121300,27062282,3950,3950,3950,3950,0
20250304,121200,27062282,3950,3950,3950,3950,0
20250304,121100,27062282,3950,3950,3950,3950,0
20250304,121000,27062282,3950,3950,3950,3950,0
20250304,120900,27062282,3950,3950,3950,3950,1
20250304,120800,27058332,3945,3945,3945,3945,45
20250304,120700,26880807,3945,3945,3945,3945,0
20250304,120600,26880807,3945,3945,3945,3945,2
20250304,120500,26872917,3945,3945,3945,3945,0
20250304,120400,26872917,3945,3945,3945,3945,0
20250304,120300,26872917,3945,3945,3945,3945,3
20250304,120200,26861082,3945,3945,3945,3945,950
20250304,120100,23113332,3950,3950,3950,3950,0
20250304,120000,23113332,3950,3950,3950,3950,0
20250304,115900,23113332,3950,3950,3950,3950,0
20250304,115800,23113332,3950,3950,3950,3950,0
20250304,115700,23113332,3950,3950,3950,3950,0
20250304,115600,23113332,3950,3950,3950,3950,0
20250304,115500,23113332,3950,3950,3950,3950,0
20250304,115400,23113332,3950,3950,3950,3950,0
20250304,115300,23113332,3950,3950,3950,3950,3
20250304,115200,23101482,3945,3945,3945,3945,0
20250304,115100,23101482,3945,3945,3945,3945,0
20250304,115000,23101482,3945,3945,3945,3945,4
20250304,114900,23085702,3950,3950,3950,3950,0
20250304,114800,23085702,3950,3950,3950,3950,0
20250304,114700,23085702,3950,3950,3950,3950,2
20250304,114600,23077802,3950,3950,3950,3950,0
20250304,114500,23077802,3950,3950,3950,3950,0
20250304,114400,23077802,3950,3950,3950,3950,5
20250304,114300,23058052,3950,3950,3950,3950,0
20250304,114200,23058052,3950,3950,3950,3950,0
20250304,114100,23058052,3950,3950,3950,3950,10
20250304,114000,23018552,3955,3955,3955,3955,0
20250304,113900,23018552,3955,3955,3955,3955,0
20250304,113800,23018552,3955,3955,3955,3955,0
20250304,113700,23018552,3955,3955,3955,3955,0
20250304,113600,23018552,3955,3955,3955,3955,0
20250304,113500,23018552,3955,3955,3955,3955,0
20250304,113400,23018552,3955,3955,3955,3955,0
20250304,113300,23018552,3955,3955,3955,3955,0
20250304,113200,23018552,3955,3955,3955,3955,0
20250304,113100,23018552,3955,3955,3955,3955,0
20250304,113000,23018552,3955,3955,3955,3955,0
20250304,112900,23018552,3955,3955,3955,3955,0
20250304,112800,23018552,3955,3955,3955,3955,0
20250304,112700,23018552,3955,3955,3955,3955,0
20250304,112600,23018552,3955,3955,3955,3955,0
20250304,112500,23018552,3955,3955,3955,3955,0
20250304,112400,23018552,3955,3955,3955,3955,0
20250304,112300,23018552,3955,3955,3955,3955,3
20250304,112200,23006687,3955,3955,3955,3955,0
20250304,112100,23006687,3955,3955,3955,3955,0
20250304,112000,23006687,3955,3955,3955,3955,0
20250304,111900,23006687,3955,3955,3955,3955,0
20250304,111800,23006687,3955,3955,3955,3955,3
20250304,111700,22994822,3945,3945,3945,3945,0
20250304,111600,22994822,3945,3945,3945,3945,0
20250304,111500,22994822,3945,3945,3945,3945,0
20250304,111400,22994822,3945,3945,3945,3945,0
20250304,111300,22994822,3945,3945,3945,3945,117
20250304,111200,22533257,3945,3945,3945,3945,0
20250304,111100,22533257,3945,3945,3945,3945,254
20250304,111000,21531227,3945,3945,3945,3945,0
20250304,110900,21531227,3945,3945,3945,3945,0
20250304,110800,21531227,3945,3945,3945,3945,0
20250304,110700,21531227,3945,3945,3945,3945,0
20250304,110600,21531227,3945,3945,3945,3945,0
20250304,110500,21531227,3945,3945,3945,3945,0
20250304,110400,21531227,3945,3945,3945,3945,1
20250304,110300,21527282,3945,3945,3945,3945,0
20250304,110200,21527282,3945,3945,3945,3945,1
20250304,110100,21523337,3945,3945,3945,3945,1
20250304,110000,21519392,3945,3945,3945,3945,5
20250304,105900,21499667,3945,3945,3945,3945,0
20250304,105800,21499667,3945,3950,3950,3945,487
20250304,105700,19577942,3955,3955,3955,3955,0
20250304,105600,19577942,3955,3955,3955,3955,61
20250304,105500,19336687,3955,3955,3955,3955,15
20250304,105400,19277362,3955,3955,3955,3955,0
20250304,105300,19277362,3955,3955,3955,3955,5
20250304,105200,19257587,3955,3955,3955,3955,2
20250304,105100,19249677,3955,3955,3955,3955,0
20250304,105000,19249677,3955,3955,3955,3955,10
20250304,104900,19210127,3955,3955,3955,3955,0
20250304,104800,19210127,3955,3955,3955,3955,0
20250304,104700,19210127,3955,3955,3955,3955,0
20250304,104600,19210127,3955,3955,3955,3955,75
20250304,104500,18913502,3955,3955,3955,3955,0
20250304,104400,18913502,3955,3955,3955,3955,25
20250304,104300,18814627,3955,3955,3955,3955,0
20250304,104200,18814627,3955,3955,3955,3955,0
20250304,104100,18814627,3955,3955,3955,3955,5
20250304,104000,18794852,3960,3960,3960,3960,0
20250304,103900,18794852,3960,3960,3960,3960,0
20250304,103800,18794852,3960,3965,3965,3960,17
20250304,103700,18727527,3970,3970,3970,3970,0
20250304,103600,18727527,3970,3970,3970,3970,0
20250304,103500,18727527,3970,3970,3970,3970,0
20250304,103400,18727527,3970,3970,3970,3970,0
20250304,103300,18727527,3970,3970,3970,3970,0
20250304,103200,18727527,3970,3970,3970,3970,0
20250304,103100,18727527,3970,3970,3970,3970,0
20250304,103000,18727527,3970,3970,3970,3970,0
20250304,102900,18727527,3970,3970,3970,3970,1
20250304,102800,18723557,3970,3970,3970,3970,10
20250304,102700,18683857,3965,3965,3965,3965,0
20250304,102600,18683857,3965,3965,3965,3965,0
20250304,102500,18683857,3965,3965,3965,3965,2
20250304,102400,18675927,3970,3970,3970,3970,0
20250304,102300,18675927,3970,3970,3970,3970,0
20250304,102200,18675927,3970,3970,3970,3970,0
20250304,102100,18675927,3970,3970,3970,3970,0
20250304,102000,18675927,3970,4005,4005,3970,861
20250304,101900,15234792,4005,4005,4005,4005,0
20250304,101800,15234792,4005,4005,4005,4005,0
20250304,101700,15234792,4005,4005,4005,4005,0
20250304,101600,15234792,4005,4005,4005,4005,0
20250304,101500,15234792,4005,4005,4005,4005,564
20250304,101400,12975972,4005,4005,4005,4005,0
20250304,101300,12975972,4005,4005,4005,4005,19
20250304,101200,12899877,4015,4015,4015,4015,0
20250304,101100,12899877,4015,4015,4015,4015,0
20250304,101000,12899877,4015,4015,4015,4015,0
20250304,100900,12899877,4015,4015,4015,4015,0
20250304,100800,12899877,4015,4015,4015,4015,0
20250304,100700,12899877,4015,4015,4015,4015,0
20250304,100600,12899877,4015,4015,4015,4015,0
20250304,100500,12899877,4015,4015,4015,4015,12
20250304,100400,12851697,4015,4015,4015,4015,0
20250304,100300,12851697,4015,4015,4015,4015,2
20250304,100200,12843667,4015,4015,4015,4015,0
20250304,100100,12843667,4015,4015,4015,4015,0
20250304,100000,12843667,4015,4015,4015,4015,0
20250304,095900,12843667,4015,4015,4015,4015,0
20250304,095800,12843667,4015,4015,4015,4015,0
20250304,095700,12843667,4015,4015,4015,4015,4
20250304,095600,12827607,4015,4015,4015,4015,0
20250304,095500,12827607,4015,4005,4015,4005,131
20250304,095400,12302942,4005,4005,4005,4005,0
20250304,095300,12302942,4005,4005,4005,4005,0
20250304,095200,12302942,4005,4005,4005,4005,0
20250304,095100,12302942,4005,4005,4005,4005,0
20250304,095000,12302942,4005,4005,4005,4005,72
20250304,094900,12014582,4005,4005,4005,4005,18
20250304,094800,11942492,4000,4000,4000,4000,0
20250304,094700,11942492,4000,4000,4000,4000,0
20250304,094600,11942492,4000,4000,4000,4000,0
20250304,094500,11942492,4000,4000,4000,4000,0
20250304,094400,11942492,4000,4000,4000,4000,0
20250304,094300,11942492,4000,4010,4010,4000,100
20250304,094200,11542422,4015,4015,4015,4015,1
20250304,094100,11538407,4010,4025,4025,4010,971
20250304,094000,7635037,4020,4020,4020,4020,0
20250304,093900,7635037,4020,4020,4020,4020,50
20250304,093800,7434037,4020,4020,4020,4020,0
20250304,093700,7434037,4020,4025,4030,4020,1062
20250304,093600,3159190,4025,4025,4025,4025,0
20250304,093500,3159190,4025,4025,4025,4025,0
20250304,093400,3159190,4025,4025,4025,4025,0
20250304,093300,3159190,4025,4025,4025,4025,0
20250304,093200,3159190,4025,4025,4025,4025,3
20250304,093100,3147115,4025,4025,4025,4025,0
20250304,093000,3147115,4025,4025,4025,4025,2
20250304,092900,3139065,4025,4025,4025,4025,0
20250304,092800,3139065,4025,4025,4025,4025,0
20250304,092700,3139065,4025,4025,4025,4025,0
20250304,092600,3139065,4025,4025,4025,4025,0
20250304,092500,3139065,4025,4025,4025,4025,1
20250304,092400,3135040,4020,4025,4025,4020,9
20250304,092300,3098835,4030,4030,4030,4030,5
20250304,092200,3078685,4030,4030,4030,4030,3
20250304,092100,3066595,4040,4040,4040,4040,0
20250304,092000,3066595,4040,4040,4040,4040,1
20250304,091900,3062555,4040,4040,4040,4040,0
20250304,091800,3062555,4040,4040,4040,4040,0
20250304,091700,3062555,4040,4040,4040,4040,0
20250304,091600,3062555,4040,4040,4040,4040,500
20250304,091500,1042555,4040,4040,4040,4040,0
20250304,091400,1042555,4040,4040,4040,4040,0
20250304,091300,1042555,4040,4040,4040,4040,0
20250304,091200,1042555,4040,4040,4040,4040,0
20250304,091100,1042555,4040,4040,4040,4040,0
20250304,091000,1042555,4040,4040,4040,4040,1
20250304,090900,1038515,4040,4040,4040,4040,1
20250304,090800,1034475,4010,4010,4010,4010,0
20250304,090700,1034475,4010,4010,4010,4010,0
20250304,090600,1034475,4010,4010,4010,4010,3
20250304,090500,1022445,4050,4050,4050,4050,0
20250304,090400,1022445,4050,4050,4050,4050,0
20250304,090300,1022445,4050,4050,4050,4050,18
20250304,090200,949545,4050,4000,4050,4000,6
20250304,090100,925445,3960,3980,3980,3960,4
20250304,090000,909585,3995,3920,3995,3920,232