KissMeData/023000/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190600,83446495,2875,2875,2875,2875,640
20240305,190500,83446495,2875,2875,2875,2875,0
20240305,190400,83446495,2875,2875,2875,2875,0
20240305,190300,83446495,2875,2875,2875,2875,0
20240305,190200,83446495,2875,2875,2875,2875,0
20240305,190100,83446495,2875,2875,2875,2875,0
20240305,190000,83446495,2875,2875,2875,2875,0
20240305,185900,83446495,2875,2875,2875,2875,0
20240305,185800,83446495,2875,2875,2875,2875,0
20240305,185700,83446495,2875,2875,2875,2875,0
20240305,185600,83446495,2875,2875,2875,2875,0
20240305,185500,83446495,2875,2875,2875,2875,0
20240305,185400,83446495,2875,2875,2875,2875,0
20240305,185300,83446495,2875,2875,2875,2875,0
20240305,185200,83446495,2875,2875,2875,2875,0
20240305,185100,83446495,2875,2875,2875,2875,0
20240305,185000,83446495,2875,2875,2875,2875,0
20240305,184900,83446495,2875,2875,2875,2875,0
20240305,184800,83446495,2875,2875,2875,2875,0
20240305,184700,83446495,2875,2875,2875,2875,0
20240305,184600,83446495,2875,2875,2875,2875,0
20240305,184500,83446495,2875,2875,2875,2875,0
20240305,184400,83446495,2875,2875,2875,2875,0
20240305,184300,83446495,2875,2875,2875,2875,0
20240305,184200,83446495,2875,2875,2875,2875,0
20240305,184100,83446495,2875,2875,2875,2875,0
20240305,184000,83446495,2875,2875,2875,2875,0
20240305,183900,83446495,2875,2875,2875,2875,0
20240305,183800,83446495,2875,2875,2875,2875,0
20240305,183700,83446495,2875,2875,2875,2875,0
20240305,183600,83446495,2875,2875,2875,2875,640
20240305,183500,83446495,2875,2875,2875,2875,0
20240305,183400,83446495,2875,2875,2875,2875,0
20240305,183300,83446495,2875,2875,2875,2875,0
20240305,183200,83446495,2875,2875,2875,2875,0
20240305,183100,83446495,2875,2875,2875,2875,0
20240305,183000,83446495,2875,2875,2875,2875,0
20240305,182900,83446495,2875,2875,2875,2875,0
20240305,182800,83446495,2875,2875,2875,2875,0
20240305,182700,83446495,2875,2875,2875,2875,0
20240305,182600,83446495,2875,2875,2875,2875,0
20240305,182500,83446495,2875,2875,2875,2875,0
20240305,182400,83446495,2875,2875,2875,2875,0
20240305,182300,83446495,2875,2875,2875,2875,0
20240305,182200,83446495,2875,2875,2875,2875,0
20240305,182100,83446495,2875,2875,2875,2875,0
20240305,182000,83446495,2875,2875,2875,2875,0
20240305,181900,83446495,2875,2875,2875,2875,0
20240305,181800,83446495,2875,2875,2875,2875,0
20240305,181700,83446495,2875,2875,2875,2875,0
20240305,181600,83446495,2875,2875,2875,2875,0
20240305,181500,83446495,2875,2875,2875,2875,0
20240305,181400,83446495,2875,2875,2875,2875,0
20240305,181300,83446495,2875,2875,2875,2875,0
20240305,181200,83446495,2875,2875,2875,2875,0
20240305,181100,83446495,2875,2875,2875,2875,0
20240305,181000,83446495,2875,2875,2875,2875,0
20240305,180900,83446495,2875,2875,2875,2875,0
20240305,180800,83446495,2875,2875,2875,2875,0
20240305,180700,83446495,2875,2875,2875,2875,0
20240305,180600,83446495,2875,2875,2875,2875,640
20240305,180500,83446495,2875,2875,2875,2875,0
20240305,180400,83446495,2875,2875,2875,2875,0
20240305,180300,83446495,2875,2875,2875,2875,0
20240305,180200,83446495,2875,2875,2875,2875,0
20240305,180100,83446495,2875,2875,2875,2875,0
20240305,180000,83446495,2875,2875,2875,2875,0
20240305,175900,83446495,2875,2875,2875,2875,0
20240305,175800,83446495,2875,2875,2875,2875,0
20240305,175700,83446495,2875,2875,2875,2875,0
20240305,175600,83446495,2875,2875,2875,2875,0
20240305,175500,83446495,2875,2875,2875,2875,0
20240305,175400,83446495,2875,2875,2875,2875,0
20240305,175300,83446495,2875,2875,2875,2875,0
20240305,175200,83446495,2875,2875,2875,2875,0
20240305,175100,83446495,2875,2875,2875,2875,0
20240305,175000,83446495,2875,2875,2875,2875,0
20240305,174900,83446495,2875,2875,2875,2875,0
20240305,174800,83446495,2875,2875,2875,2875,0
20240305,174700,83446495,2875,2875,2875,2875,0
20240305,174600,83446495,2875,2875,2875,2875,0
20240305,174500,83446495,2875,2875,2875,2875,0
20240305,174400,83446495,2875,2875,2875,2875,0
20240305,174300,83446495,2875,2875,2875,2875,0
20240305,174200,83446495,2875,2875,2875,2875,0
20240305,174100,83446495,2875,2875,2875,2875,0
20240305,174000,83446495,2875,2875,2875,2875,0
20240305,173900,83446495,2875,2875,2875,2875,0
20240305,173800,83446495,2875,2875,2875,2875,0
20240305,173700,83446495,2875,2875,2875,2875,0
20240305,173600,83446495,2875,2875,2875,2875,640
20240305,173500,83446495,2875,2875,2875,2875,0
20240305,173400,83446495,2875,2875,2875,2875,0
20240305,173300,83446495,2875,2875,2875,2875,0
20240305,173200,83446495,2875,2875,2875,2875,0
20240305,173100,83446495,2875,2875,2875,2875,0
20240305,173000,83446495,2875,2875,2875,2875,0
20240305,172900,83446495,2875,2875,2875,2875,0
20240305,172800,83446495,2875,2875,2875,2875,0
20240305,172700,83446495,2875,2875,2875,2875,0
20240305,172600,83446495,2875,2875,2875,2875,0
20240305,172500,83446495,2875,2875,2875,2875,0
20240305,172400,83446495,2875,2875,2875,2875,0
20240305,172300,83446495,2875,2875,2875,2875,0
20240305,172200,83446495,2875,2875,2875,2875,0
20240305,172100,83446495,2875,2875,2875,2875,0
20240305,172000,83446495,2875,2875,2875,2875,0
20240305,171900,83446495,2875,2875,2875,2875,0
20240305,171800,83446495,2875,2875,2875,2875,0
20240305,171700,83446495,2875,2875,2875,2875,0
20240305,171600,83446495,2875,2875,2875,2875,0
20240305,171500,83446495,2875,2875,2875,2875,0
20240305,171400,83446495,2875,2875,2875,2875,0
20240305,171300,83446495,2875,2875,2875,2875,0
20240305,171200,83446495,2875,2875,2875,2875,0
20240305,171100,83446495,2875,2875,2875,2875,0
20240305,171000,83446495,2875,2875,2875,2875,0
20240305,170900,83446495,2875,2875,2875,2875,0
20240305,170800,83446495,2875,2875,2875,2875,0
20240305,170700,83446495,2875,2875,2875,2875,0
20240305,170600,83446495,2875,2875,2875,2875,640
20240305,170500,83446495,2875,2875,2875,2875,0
20240305,170400,83446495,2875,2875,2875,2875,0
20240305,170300,83446495,2875,2875,2875,2875,0
20240305,170200,83446495,2875,2875,2875,2875,0
20240305,170100,83446495,2875,2875,2875,2875,0
20240305,170000,83446495,2875,2875,2875,2875,0
20240305,165900,83446495,2875,2875,2875,2875,0
20240305,165800,83446495,2875,2875,2875,2875,0
20240305,165700,83446495,2875,2875,2875,2875,0
20240305,165600,83446495,2875,2875,2875,2875,0
20240305,165500,83446495,2875,2875,2875,2875,0
20240305,165400,83446495,2875,2875,2875,2875,0
20240305,165300,83446495,2875,2875,2875,2875,0
20240305,165200,83446495,2875,2875,2875,2875,0
20240305,165100,83446495,2875,2875,2875,2875,0
20240305,165000,83446495,2875,2875,2875,2875,0
20240305,164900,83446495,2875,2875,2875,2875,0
20240305,164800,83446495,2875,2875,2875,2875,0
20240305,164700,83446495,2875,2875,2875,2875,0
20240305,164600,83446495,2875,2875,2875,2875,0
20240305,164500,83446495,2875,2875,2875,2875,0
20240305,164400,83446495,2875,2875,2875,2875,0
20240305,164300,83446495,2875,2875,2875,2875,0
20240305,164200,83446495,2875,2875,2875,2875,0
20240305,164100,83446495,2875,2875,2875,2875,0
20240305,164000,83446495,2875,2875,2875,2875,0
20240305,163900,83446495,2875,2875,2875,2875,0
20240305,163800,83446495,2875,2875,2875,2875,0
20240305,163700,83446495,2875,2875,2875,2875,0
20240305,163600,83446495,2875,2875,2875,2875,640
20240305,163500,83446495,2875,2875,2875,2875,0
20240305,163400,83446495,2875,2875,2875,2875,0
20240305,163300,83446495,2875,2875,2875,2875,0
20240305,163200,83446495,2875,2875,2875,2875,0
20240305,163100,83446495,2875,2875,2875,2875,0
20240305,163000,83446495,2875,2875,2875,2875,0
20240305,162900,83446495,2875,2875,2875,2875,0
20240305,162800,83446495,2875,2875,2875,2875,0
20240305,162700,83446495,2875,2875,2875,2875,0
20240305,162600,83446495,2875,2875,2875,2875,0
20240305,162500,83446495,2875,2875,2875,2875,0
20240305,162400,83446495,2875,2875,2875,2875,0
20240305,162300,83446495,2875,2875,2875,2875,0
20240305,162200,83446495,2875,2875,2875,2875,0
20240305,162100,83446495,2875,2875,2875,2875,0
20240305,162000,83446495,2875,2875,2875,2875,0
20240305,161900,83446495,2875,2875,2875,2875,0
20240305,161800,83446495,2875,2875,2875,2875,0
20240305,161700,83446495,2875,2875,2875,2875,0
20240305,161600,83446495,2875,2875,2875,2875,0
20240305,161500,83446495,2875,2875,2875,2875,0
20240305,161400,83446495,2875,2875,2875,2875,0
20240305,161300,83446495,2875,2875,2875,2875,0
20240305,161200,83446495,2875,2875,2875,2875,0
20240305,161100,83446495,2875,2875,2875,2875,0
20240305,161000,83446495,2875,2875,2875,2875,0
20240305,160900,83446495,2875,2875,2875,2875,0
20240305,160800,83446495,2875,2875,2875,2875,0
20240305,160700,83446495,2875,2875,2875,2875,0
20240305,160600,83446495,2875,2875,2875,2875,640
20240305,160500,83446495,2875,2875,2875,2875,0
20240305,160400,83446495,2875,2875,2875,2875,0
20240305,160300,83446495,2875,2875,2875,2875,0
20240305,160200,83446495,2875,2875,2875,2875,0
20240305,160100,83446495,2875,2875,2875,2875,0
20240305,160000,83446495,2875,2875,2875,2875,0
20240305,155900,83446495,2875,2875,2875,2875,0
20240305,155800,83446495,2875,2875,2875,2875,0
20240305,155700,83446495,2875,2875,2875,2875,0
20240305,155600,83446495,2875,2875,2875,2875,0
20240305,155500,83446495,2875,2875,2875,2875,0
20240305,155400,83446495,2875,2875,2875,2875,0
20240305,155300,83446495,2875,2875,2875,2875,0
20240305,155200,83446495,2875,2875,2875,2875,0
20240305,155100,83446495,2875,2875,2875,2875,0
20240305,155000,83446495,2875,2875,2875,2875,0
20240305,154900,83446495,2875,2875,2875,2875,0
20240305,154800,83446495,2875,2875,2875,2875,0
20240305,154700,83446495,2875,2875,2875,2875,0
20240305,154600,83446495,2875,2875,2875,2875,0
20240305,154500,83446495,2875,2875,2875,2875,0
20240305,154400,83446495,2875,2875,2875,2875,0
20240305,154300,83446495,2875,2875,2875,2875,0
20240305,154200,83446495,2875,2875,2875,2875,0
20240305,154100,83446495,2875,2875,2875,2875,0
20240305,154000,83446495,2875,2875,2875,2875,0
20240305,153900,83446495,2875,2875,2875,2875,0
20240305,153800,83446495,2875,2875,2875,2875,0
20240305,153700,83446495,2875,2875,2875,2875,0
20240305,153600,83446495,2875,2875,2875,2875,640
20240305,153500,83446495,2875,2875,2875,2875,0
20240305,153400,83446495,2875,2875,2875,2875,0
20240305,153300,83446495,2875,2875,2875,2875,0
20240305,153200,83446495,2875,2875,2875,2875,0
20240305,153100,83446495,2875,2875,2875,2875,0
20240305,153000,83446495,2875,2875,2875,2875,640
20240305,152900,81606495,2865,2865,2865,2865,0
20240305,152800,81606495,2865,2865,2865,2865,0
20240305,152700,81606495,2865,2865,2865,2865,0
20240305,152600,81606495,2865,2865,2865,2865,0
20240305,152500,81606495,2865,2865,2865,2865,0
20240305,152400,81606495,2865,2865,2865,2865,0
20240305,152300,81606495,2865,2865,2865,2865,0
20240305,152200,81606495,2865,2865,2865,2865,0
20240305,152100,81606495,2865,2865,2865,2865,0
20240305,152000,81606495,2865,2865,2865,2865,0
20240305,151900,81606495,2865,2865,2865,2865,90
20240305,151800,81348645,2865,2860,2865,2860,150
20240305,151700,80919640,2855,2860,2860,2855,42
20240305,151600,80799700,2855,2860,2860,2855,172
20240305,151500,80308505,2860,2860,2860,2860,25
20240305,151400,80237005,2860,2870,2870,2860,545
20240305,151300,78676110,2870,2870,2870,2870,55
20240305,151200,78518260,2870,2870,2870,2870,122
20240305,151100,78168120,2875,2875,2875,2875,3
20240305,151000,78159495,2870,2875,2875,2870,124
20240305,150900,77803600,2875,2875,2875,2875,13
20240305,150800,77766225,2870,2875,2875,2870,982
20240305,150700,74943725,2870,2875,2875,2870,189
20240305,150600,74400900,2875,2875,2875,2875,0
20240305,150500,74400900,2875,2875,2875,2875,715
20240305,150400,72345275,2870,2870,2870,2870,0
20240305,150300,72345275,2870,2870,2870,2870,117
20240305,150200,72009485,2870,2870,2870,2870,0
20240305,150100,72009485,2870,2870,2870,2870,141
20240305,150000,71604815,2880,2890,2890,2880,307
20240305,145900,70719605,2880,2875,2880,2875,201
20240305,145800,70141240,2900,2900,2900,2900,0
20240305,145700,70141240,2900,2880,2900,2880,1250
20240305,145600,66541210,2880,2880,2900,2880,2845
20240305,145500,58346915,2875,2875,2875,2875,60
20240305,145400,58174415,2875,2875,2875,2875,161
20240305,145300,57711540,2875,2875,2875,2875,38
20240305,145200,57602290,2880,2880,2880,2880,0
20240305,145100,57602290,2880,2880,2880,2880,9
20240305,145000,57576370,2885,2885,2885,2885,0
20240305,144900,57576370,2885,2880,2885,2880,166
20240305,144800,57098160,2880,2880,2880,2880,0
20240305,144700,57098160,2880,2880,2880,2880,84
20240305,144600,56856240,2885,2885,2885,2885,0
20240305,144500,56856240,2885,2890,2890,2885,13
20240305,144400,56818730,2905,2890,2905,2890,4
20240305,144300,56807135,2880,2875,2880,2875,463
20240305,144200,55474145,2880,2880,2880,2880,33
20240305,144100,55379105,2875,2875,2875,2875,115
20240305,144000,55048480,2875,2875,2875,2875,70
20240305,143900,54847230,2875,2875,2875,2875,109
20240305,143800,54533855,2880,2880,2880,2880,10
20240305,143700,54505055,2875,2875,2875,2875,129
20240305,143600,54134180,2880,2880,2880,2880,0
20240305,143500,54134180,2880,2880,2880,2880,56
20240305,143400,53972900,2880,2880,2880,2880,0
20240305,143300,53972900,2880,2880,2880,2880,143
20240305,143200,53561060,2880,2880,2880,2880,0
20240305,143100,53561060,2880,2880,2880,2880,81
20240305,143000,53327780,2880,2890,2890,2880,2833
20240305,142900,45159740,2890,2890,2890,2890,0
20240305,142800,45159740,2890,2890,2890,2890,0
20240305,142700,45159740,2890,2890,2890,2890,0
20240305,142600,45159740,2890,2890,2890,2890,0
20240305,142500,45159740,2890,2890,2890,2890,0
20240305,142400,45159740,2890,2890,2890,2890,0
20240305,142300,45159740,2890,2890,2890,2890,0
20240305,142200,45159740,2890,2890,2890,2890,0
20240305,142100,45159740,2890,2890,2890,2890,0
20240305,142000,45159740,2890,2890,2890,2890,0
20240305,141900,45159740,2890,2890,2890,2890,3
20240305,141800,45151070,2890,2890,2890,2890,0
20240305,141700,45151070,2890,2890,2890,2890,8
20240305,141600,45127950,2890,2890,2890,2890,0
20240305,141500,45127950,2890,2890,2890,2890,27
20240305,141400,45049920,2890,2890,2890,2890,0
20240305,141300,45049920,2890,2890,2890,2890,89
20240305,141200,44792710,2890,2890,2890,2890,0
20240305,141100,44792710,2890,2890,2890,2890,64
20240305,141000,44607750,2890,2890,2890,2890,0
20240305,140900,44607750,2890,2890,2890,2890,104
20240305,140800,44307190,2890,2890,2890,2890,0
20240305,140700,44307190,2890,2890,2890,2890,65
20240305,140600,44119340,2890,2890,2890,2890,0
20240305,140500,44119340,2890,2890,2890,2890,93
20240305,140400,43850570,2890,2890,2890,2890,0
20240305,140300,43850570,2890,2890,2890,2890,77
20240305,140200,43628040,2890,2890,2890,2890,59
20240305,140100,43457530,2890,2890,2890,2890,104
20240305,140000,43156970,2895,2895,2895,2895,0
20240305,135900,43156970,2895,2895,2895,2895,7
20240305,135800,43136705,2905,2895,2905,2895,189
20240305,135700,42588615,2895,2890,2895,2890,94
20240305,135600,42316905,2890,2890,2890,2890,0
20240305,135500,42316905,2890,2895,2895,2890,1632
20240305,135400,37598730,2900,2900,2900,2900,2
20240305,135300,37592930,2900,2900,2900,2900,0
20240305,135200,37592930,2900,2900,2900,2900,0
20240305,135100,37592930,2900,2900,2900,2900,0
20240305,135000,37592930,2900,2900,2900,2900,0
20240305,134900,37592930,2900,2900,2900,2900,0
20240305,134800,37592930,2900,2900,2900,2900,0
20240305,134700,37592930,2900,2900,2900,2900,0
20240305,134600,37592930,2900,2900,2900,2900,0
20240305,134500,37592930,2900,2905,2905,2900,3
20240305,134400,37584225,2895,2895,2895,2895,0
20240305,134300,37584225,2895,2895,2895,2895,5
20240305,134200,37569750,2895,2895,2895,2895,0
20240305,134100,37569750,2895,2895,2895,2895,16
20240305,134000,37523430,2895,2895,2895,2895,0
20240305,133900,37523430,2895,2895,2895,2895,54
20240305,133800,37367100,2900,2900,2900,2900,1
20240305,133700,37364200,2890,2890,2890,2890,11
20240305,133600,37332410,2890,2890,2890,2890,34
20240305,133500,37234150,2890,2890,2890,2890,5
20240305,133400,37219700,2890,2890,2890,2890,0
20240305,133300,37219700,2890,2890,2890,2890,15
20240305,133200,37176350,2905,2895,2905,2895,51
20240305,133100,37028690,2890,2890,2890,2890,1
20240305,133000,37025800,2895,2895,2895,2895,0
20240305,132900,37025800,2895,2895,2895,2895,3
20240305,132800,37017115,2905,2905,2905,2905,0
20240305,132700,37017115,2905,2895,2905,2895,171
20240305,132600,36520370,2910,2905,2910,2900,4
20240305,132500,36508750,2895,2895,2895,2895,2
20240305,132400,36502960,2895,2895,2895,2895,0
20240305,132300,36502960,2895,2895,2895,2895,5
20240305,132200,36488485,2910,2910,2910,2910,0
20240305,132100,36488485,2910,2890,2910,2890,18
20240305,132000,36436370,2895,2895,2895,2895,1
20240305,131900,36433475,2890,2890,2890,2890,8
20240305,131800,36410355,2895,2895,2895,2895,0
20240305,131700,36410355,2895,2895,2895,2895,25
20240305,131600,36337980,2895,2895,2895,2895,0
20240305,131500,36337980,2895,2895,2895,2895,56
20240305,131400,36175860,2895,2895,2895,2895,0
20240305,131300,36175860,2895,2895,2895,2895,76
20240305,131200,35955840,2895,2895,2895,2895,0
20240305,131100,35955840,2895,2895,2895,2895,44
20240305,131000,35828460,2895,2895,2895,2895,0
20240305,130900,35828460,2895,2900,2900,2895,737
20240305,130800,33691455,2900,2900,2900,2900,0
20240305,130700,33691455,2900,2900,2900,2900,1
20240305,130600,33688555,2900,2900,2900,2900,0
20240305,130500,33688555,2900,2900,2900,2900,4
20240305,130400,33676955,2900,2900,2900,2900,0
20240305,130300,33676955,2900,2900,2900,2900,12
20240305,130200,33642155,2900,2900,2900,2900,0
20240305,130100,33642155,2900,2900,2900,2900,42
20240305,130000,33520355,2900,2900,2900,2900,89
20240305,125900,33262255,2900,2900,2900,2900,51
20240305,125800,33114355,2900,2900,2900,2900,0
20240305,125700,33114355,2900,2900,2900,2900,2
20240305,125600,33108555,2900,2900,2900,2900,0
20240305,125500,33108555,2900,2900,2900,2900,6
20240305,125400,33091155,2905,2905,2905,2905,0
20240305,125300,33091155,2905,2910,2910,2900,23
20240305,125200,33024425,2905,2905,2905,2905,2
20240305,125100,33018615,2900,2900,2900,2900,42
20240305,125000,32896815,2900,2900,2900,2900,0
20240305,124900,32896815,2900,2900,2900,2900,60
20240305,124800,32722815,2900,2900,2900,2900,0
20240305,124700,32722815,2900,2900,2900,2900,48
20240305,124600,32583615,2900,2900,2900,2900,0
20240305,124500,32583615,2900,2900,2900,2900,56
20240305,124400,32421215,2900,2900,2900,2900,0
20240305,124300,32421215,2900,2900,2900,2900,52
20240305,124200,32270415,2900,2900,2900,2900,0
20240305,124100,32270415,2900,2900,2900,2900,658
20240305,124000,30362215,2900,2900,2900,2900,30
20240305,123900,30275215,2900,2900,2900,2900,0
20240305,123800,30275215,2900,2900,2900,2900,0
20240305,123700,30275215,2900,2900,2900,2900,2
20240305,123600,30269415,2900,2900,2900,2900,0
20240305,123500,30269415,2900,2900,2900,2900,4
20240305,123400,30257815,2905,2905,2905,2905,0
20240305,123300,30257815,2905,2905,2905,2905,14
20240305,123200,30217145,2910,2910,2910,2910,0
20240305,123100,30217145,2910,2910,2910,2910,0
20240305,123000,30217145,2910,2910,2910,2910,0
20240305,122900,30217145,2910,2910,2910,2910,0
20240305,122800,30217145,2910,2910,2910,2910,0
20240305,122700,30217145,2910,2910,2910,2910,0
20240305,122600,30217145,2910,2910,2910,2910,0
20240305,122500,30217145,2910,2910,2910,2910,0
20240305,122400,30217145,2910,2910,2910,2910,0
20240305,122300,30217145,2910,2910,2910,2910,0
20240305,122200,30217145,2910,2910,2910,2910,0
20240305,122100,30217145,2910,2910,2910,2910,0
20240305,122000,30217145,2910,2910,2910,2910,0
20240305,121900,30217145,2910,2910,2910,2910,0
20240305,121800,30217145,2910,2910,2910,2910,0
20240305,121700,30217145,2910,2910,2910,2910,0
20240305,121600,30217145,2910,2910,2910,2910,0
20240305,121500,30217145,2910,2910,2910,2910,0
20240305,121400,30217145,2910,2910,2910,2910,0
20240305,121300,30217145,2910,2910,2910,2910,0
20240305,121200,30217145,2910,2910,2910,2910,0
20240305,121100,30217145,2910,2910,2910,2910,0
20240305,121000,30217145,2910,2910,2910,2910,0
20240305,120900,30217145,2910,2910,2910,2910,0
20240305,120800,30217145,2910,2910,2910,2910,0
20240305,120700,30217145,2910,2910,2910,2910,0
20240305,120600,30217145,2910,2910,2910,2910,0
20240305,120500,30217145,2910,2910,2910,2910,0
20240305,120400,30217145,2910,2910,2910,2910,0
20240305,120300,30217145,2910,2910,2910,2910,0
20240305,120200,30217145,2910,2910,2910,2910,0
20240305,120100,30217145,2910,2910,2910,2910,0
20240305,120000,30217145,2910,2910,2910,2910,0
20240305,115900,30217145,2910,2910,2910,2910,0
20240305,115800,30217145,2910,2910,2910,2910,0
20240305,115700,30217145,2910,2910,2910,2910,2
20240305,115600,30211325,2925,2925,2925,2925,0
20240305,115500,30211325,2925,2910,2925,2905,7
20240305,115400,30190930,2925,2925,2925,2925,0
20240305,115300,30190930,2925,2910,2925,2905,6
20240305,115200,30173460,2900,2900,2900,2900,0
20240305,115100,30173460,2900,2900,2900,2900,5
20240305,115000,30158960,2900,2900,2900,2900,0
20240305,114900,30158960,2900,2900,2900,2900,17
20240305,114800,30109660,2900,2900,2900,2900,0
20240305,114700,30109660,2900,2900,2900,2900,68
20240305,114600,29912460,2900,2900,2900,2900,0
20240305,114500,29912460,2900,2900,2900,2900,42
20240305,114400,29790660,2900,2900,2900,2900,0
20240305,114300,29790660,2900,2900,2900,2900,39
20240305,114200,29677560,2900,2900,2900,2900,0
20240305,114100,29677560,2900,2900,2900,2900,46
20240305,114000,29544160,2900,2900,2900,2900,0
20240305,113900,29544160,2900,2900,2900,2900,36
20240305,113800,29439760,2900,2900,2900,2900,0
20240305,113700,29439760,2900,2900,2900,2900,48
20240305,113600,29300560,2900,2900,2900,2900,0
20240305,113500,29300560,2900,2900,2900,2900,33
20240305,113400,29204860,2900,2900,2900,2900,0
20240305,113300,29204860,2900,2900,2900,2900,40
20240305,113200,29088860,2900,2900,2900,2900,0
20240305,113100,29088860,2900,2900,2900,2900,41
20240305,113000,28969960,2910,2910,2910,2910,0
20240305,112900,28969960,2910,2900,2910,2900,58
20240305,112800,28801630,2900,2900,2900,2900,0
20240305,112700,28801630,2900,2900,2900,2900,36
20240305,112600,28697230,2900,2900,2900,2900,0
20240305,112500,28697230,2900,2900,2900,2900,45
20240305,112400,28566730,2900,2900,2900,2900,0
20240305,112300,28566730,2900,2900,2900,2900,36
20240305,112200,28462330,2910,2905,2910,2905,2
20240305,112100,28456515,2900,2900,2900,2900,51
20240305,112000,28308615,2905,2905,2905,2905,0
20240305,111900,28308615,2905,2905,2905,2905,30
20240305,111800,28221465,2905,2905,2905,2905,0
20240305,111700,28221465,2905,2905,2905,2905,47
20240305,111600,28084930,2905,2905,2905,2905,0
20240305,111500,28084930,2905,2905,2905,2905,34
20240305,111400,27986160,2910,2910,2910,2910,0
20240305,111300,27986160,2910,2910,2910,2910,1
20240305,111200,27983250,2930,2915,2930,2915,5
20240305,111100,27968630,2905,2905,2905,2905,32
20240305,111000,27875670,2905,2905,2905,2905,0
20240305,110900,27875670,2905,2905,2905,2905,44
20240305,110800,27747850,2905,2905,2905,2905,0
20240305,110700,27747850,2905,2905,2905,2905,38
20240305,110600,27637460,2905,2905,2905,2905,0
20240305,110500,27637460,2905,2905,2905,2905,61
20240305,110400,27460255,2910,2910,2910,2910,0
20240305,110300,27460255,2910,2910,2910,2910,35
20240305,110200,27358405,2910,2910,2910,2910,0
20240305,110100,27358405,2910,2910,2910,2910,42
20240305,110000,27236185,2910,2910,2910,2910,0
20240305,105900,27236185,2910,2910,2910,2910,39
20240305,105800,27122695,2910,2910,2910,2910,0
20240305,105700,27122695,2910,2910,2910,2910,50
20240305,105600,26977195,2910,2910,2910,2910,0
20240305,105500,26977195,2910,2910,2910,2910,31
20240305,105400,26886985,2910,2910,2910,2910,0
20240305,105300,26886985,2910,2910,2910,2910,41
20240305,105200,26767675,2915,2915,2915,2915,6
20240305,105100,26750185,2930,2910,2930,2910,43
20240305,105000,26625020,2930,2915,2930,2915,26
20240305,104900,26549210,2915,2910,2915,2910,56
20240305,104800,26386180,2915,2915,2915,2915,0
20240305,104700,26386180,2915,2915,2915,2915,1
20240305,104600,26383265,2910,2910,2910,2910,0
20240305,104500,26383265,2910,2910,2910,2910,52
20240305,104400,26231945,2930,2930,2930,2930,0
20240305,104300,26231945,2930,2915,2930,2915,32
20240305,104200,26138645,2930,2930,2930,2930,0
20240305,104100,26138645,2930,2915,2930,2915,51
20240305,104000,25989960,2910,2910,2910,2910,0
20240305,103900,25989960,2910,2910,2910,2910,32
20240305,103800,25896840,2915,2915,2915,2915,336
20240305,103700,24917400,2915,2915,2915,2915,49
20240305,103600,24774565,2915,2915,2915,2915,0
20240305,103500,24774565,2915,2915,2915,2915,32
20240305,103400,24681285,2915,2915,2915,2915,0
20240305,103300,24681285,2915,2915,2915,2915,48
20240305,103200,24541365,2930,2925,2930,2925,2
20240305,103100,24535510,2915,2915,2915,2915,33
20240305,103000,24439315,2930,2920,2930,2920,51
20240305,102900,24290375,2920,2920,2920,2920,1
20240305,102800,24287455,2925,2925,2925,2925,1
20240305,102700,24284530,2930,2920,2930,2920,35
20240305,102600,24182305,2930,2920,2930,2920,36
20240305,102500,24077170,2915,2915,2915,2915,48
20240305,102400,23937250,2915,2915,2915,2915,0
20240305,102300,23937250,2915,2915,2915,2915,33
20240305,102200,23841055,2915,2915,2915,2915,0
20240305,102100,23841055,2915,2915,2915,2915,44
20240305,102000,23712795,2920,2920,2920,2920,0
20240305,101900,23712795,2920,2915,2920,2915,38
20240305,101800,23602020,2920,2915,2920,2915,31
20240305,101700,23511650,2915,2915,2915,2915,12
20240305,101600,23476670,2920,2920,2920,2920,0
20240305,101500,23476670,2920,2930,2930,2920,16
20240305,101400,23429810,2930,2930,2930,2930,0
20240305,101300,23429810,2930,2930,2930,2930,1
20240305,101200,23426880,2950,2930,2950,2930,42
20240305,101100,23303600,2940,2910,2945,2910,546
20240305,101000,21701190,2910,2910,2910,2910,0
20240305,100900,21701190,2910,2910,2910,2910,1
20240305,100800,21698280,2910,2910,2910,2910,0
20240305,100700,21698280,2910,2905,2910,2905,53
20240305,100600,21544220,2905,2905,2905,2905,0
20240305,100500,21544220,2905,2905,2905,2905,45
20240305,100400,21413495,2910,2910,2910,2910,0
20240305,100300,21413495,2910,2910,2910,2910,17
20240305,100200,21364025,2920,2920,2920,2920,0
20240305,100100,21364025,2920,2910,2920,2910,44
20240305,100000,21235975,2920,2920,2920,2920,0
20240305,095900,21235975,2920,2910,2920,2910,733
20240305,095800,19102900,2915,2915,2915,2915,22
20240305,095700,19038770,2910,2910,2910,2910,113
20240305,095600,18709940,2910,2910,2910,2910,0
20240305,095500,18709940,2910,2910,2910,2910,30
20240305,095400,18622640,2910,2910,2910,2910,0
20240305,095300,18622640,2910,2915,2915,2910,50
20240305,095200,18477135,2910,2910,2910,2910,0
20240305,095100,18477135,2910,2910,2910,2910,32
20240305,095000,18384015,2915,2915,2915,2915,0
20240305,094900,18384015,2915,2915,2915,2915,11
20240305,094800,18351950,2920,2920,2920,2920,0
20240305,094700,18351950,2920,2920,2920,2920,2
20240305,094600,18346110,2925,2925,2925,2925,0
20240305,094500,18346110,2925,2925,2925,2925,2
20240305,094400,18340260,2930,2930,2930,2930,0
20240305,094300,18340260,2930,2935,2955,2930,714
20240305,094200,16244795,2955,2940,2965,2935,159
20240305,094100,15776005,2950,2920,2950,2915,341
20240305,094000,14778295,2920,2920,2920,2920,0
20240305,093900,14778295,2920,2910,2920,2910,41
20240305,093800,14658970,2920,2910,2920,2910,1035
20240305,093700,11647095,2905,2905,2905,2905,45
20240305,093600,11516370,2905,2905,2905,2905,0
20240305,093500,11516370,2905,2905,2905,2905,36
20240305,093400,11411790,2905,2905,2905,2905,0
20240305,093300,11411790,2905,2905,2905,2905,51
20240305,093200,11263635,2910,2910,2910,2910,0
20240305,093100,11263635,2910,2905,2910,2905,32
20240305,093000,11170665,2905,2905,2905,2905,0
20240305,092900,11170665,2905,2905,2905,2905,50
20240305,092800,11025415,2905,2905,2905,2905,0
20240305,092700,11025415,2905,2910,2910,2905,41
20240305,092600,10906255,2910,2910,2910,2910,0
20240305,092500,10906255,2910,2900,2910,2900,43
20240305,092400,10781545,2910,2905,2910,2905,101
20240305,092300,10488135,2905,2905,2905,2905,22
20240305,092200,10424225,2910,2910,2910,2910,1
20240305,092100,10421315,2905,2905,2905,2905,122
20240305,092000,10066905,2910,2915,2915,2905,3035
20240305,091900,1240440,2915,2915,2915,2915,1
20240305,091800,1237525,2915,2915,2915,2915,0
20240305,091700,1237525,2915,2915,2915,2915,0
20240305,091600,1237525,2915,2915,2915,2915,0
20240305,091500,1237525,2915,2915,2915,2915,0
20240305,091400,1237525,2915,2915,2915,2915,0
20240305,091300,1237525,2915,2915,2915,2915,0
20240305,091200,1237525,2915,2915,2915,2915,0
20240305,091100,1237525,2915,2915,2915,2915,0
20240305,091000,1237525,2915,2915,2915,2915,0
20240305,090900,1237525,2915,2915,2915,2915,0
20240305,090800,1237525,2915,2915,2915,2915,0
20240305,090700,1237525,2915,2915,2915,2915,3
20240305,090600,1228780,2915,2915,2920,2915,9
20240305,090500,1202540,2915,2915,2915,2915,26
20240305,090400,1126750,2915,2915,2915,2915,1
20240305,090300,1123835,2915,2915,2915,2910,204
20240305,090200,529985,2920,2915,2920,2915,21
20240305,090100,468720,2915,2915,2915,2915,37
20240305,090000,360865,2935,2910,2935,2910,124