KissMeData/263050/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205200,380803800,2700,2700,2700,2700,1078
20240321,205100,380803800,2700,2700,2700,2700,0
20240321,205000,380803800,2700,2700,2700,2700,0
20240321,204900,380803800,2700,2700,2700,2700,0
20240321,204800,380803800,2700,2700,2700,2700,0
20240321,204700,380803800,2700,2700,2700,2700,0
20240321,204600,380803800,2700,2700,2700,2700,0
20240321,204500,380803800,2700,2700,2700,2700,0
20240321,204400,380803800,2700,2700,2700,2700,0
20240321,204300,380803800,2700,2700,2700,2700,0
20240321,204200,380803800,2700,2700,2700,2700,0
20240321,204100,380803800,2700,2700,2700,2700,0
20240321,204000,380803800,2700,2700,2700,2700,0
20240321,203900,380803800,2700,2700,2700,2700,0
20240321,203800,380803800,2700,2700,2700,2700,0
20240321,203700,380803800,2700,2700,2700,2700,0
20240321,203600,380803800,2700,2700,2700,2700,0
20240321,203500,380803800,2700,2700,2700,2700,0
20240321,203400,380803800,2700,2700,2700,2700,0
20240321,203300,380803800,2700,2700,2700,2700,0
20240321,203200,380803800,2700,2700,2700,2700,0
20240321,203100,380803800,2700,2700,2700,2700,0
20240321,203000,380803800,2700,2700,2700,2700,0
20240321,202900,380803800,2700,2700,2700,2700,0
20240321,202800,380803800,2700,2700,2700,2700,0
20240321,202700,380803800,2700,2700,2700,2700,0
20240321,202600,380803800,2700,2700,2700,2700,0
20240321,202500,380803800,2700,2700,2700,2700,0
20240321,202400,380803800,2700,2700,2700,2700,0
20240321,202300,380803800,2700,2700,2700,2700,0
20240321,202200,380803800,2700,2700,2700,2700,1078
20240321,202100,380803800,2700,2700,2700,2700,0
20240321,202000,380803800,2700,2700,2700,2700,0
20240321,201900,380803800,2700,2700,2700,2700,0
20240321,201800,380803800,2700,2700,2700,2700,0
20240321,201700,380803800,2700,2700,2700,2700,0
20240321,201600,380803800,2700,2700,2700,2700,0
20240321,201500,380803800,2700,2700,2700,2700,0
20240321,201400,380803800,2700,2700,2700,2700,0
20240321,201300,380803800,2700,2700,2700,2700,0
20240321,201200,380803800,2700,2700,2700,2700,0
20240321,201100,380803800,2700,2700,2700,2700,0
20240321,201000,380803800,2700,2700,2700,2700,0
20240321,200900,380803800,2700,2700,2700,2700,0
20240321,200800,380803800,2700,2700,2700,2700,0
20240321,200700,380803800,2700,2700,2700,2700,0
20240321,200600,380803800,2700,2700,2700,2700,0
20240321,200500,380803800,2700,2700,2700,2700,0
20240321,200400,380803800,2700,2700,2700,2700,0
20240321,200300,380803800,2700,2700,2700,2700,0
20240321,200200,380803800,2700,2700,2700,2700,0
20240321,200100,380803800,2700,2700,2700,2700,0
20240321,200000,380803800,2700,2700,2700,2700,0
20240321,195900,380803800,2700,2700,2700,2700,0
20240321,195800,380803800,2700,2700,2700,2700,0
20240321,195700,380803800,2700,2700,2700,2700,0
20240321,195600,380803800,2700,2700,2700,2700,0
20240321,195500,380803800,2700,2700,2700,2700,0
20240321,195400,380803800,2700,2700,2700,2700,0
20240321,195300,380803800,2700,2700,2700,2700,0
20240321,195200,380803800,2700,2700,2700,2700,1078
20240321,195100,380803800,2700,2700,2700,2700,0
20240321,195000,380803800,2700,2700,2700,2700,0
20240321,194900,380803800,2700,2700,2700,2700,0
20240321,194800,380803800,2700,2700,2700,2700,0
20240321,194700,380803800,2700,2700,2700,2700,0
20240321,194600,380803800,2700,2700,2700,2700,0
20240321,194500,380803800,2700,2700,2700,2700,0
20240321,194400,380803800,2700,2700,2700,2700,0
20240321,194300,380803800,2700,2700,2700,2700,0
20240321,194200,380803800,2700,2700,2700,2700,0
20240321,194100,380803800,2700,2700,2700,2700,0
20240321,194000,380803800,2700,2700,2700,2700,0
20240321,193900,380803800,2700,2700,2700,2700,0
20240321,193800,380803800,2700,2700,2700,2700,0
20240321,193700,380803800,2700,2700,2700,2700,0
20240321,193600,380803800,2700,2700,2700,2700,0
20240321,193500,380803800,2700,2700,2700,2700,0
20240321,193400,380803800,2700,2700,2700,2700,0
20240321,193300,380803800,2700,2700,2700,2700,0
20240321,193200,380803800,2700,2700,2700,2700,0
20240321,193100,380803800,2700,2700,2700,2700,0
20240321,193000,380803800,2700,2700,2700,2700,0
20240321,192900,380803800,2700,2700,2700,2700,0
20240321,192800,380803800,2700,2700,2700,2700,0
20240321,192700,380803800,2700,2700,2700,2700,0
20240321,192600,380803800,2700,2700,2700,2700,0
20240321,192500,380803800,2700,2700,2700,2700,0
20240321,192400,380803800,2700,2700,2700,2700,0
20240321,192300,380803800,2700,2700,2700,2700,0
20240321,192200,380803800,2700,2700,2700,2700,1078
20240321,192100,380803800,2700,2700,2700,2700,0
20240321,192000,380803800,2700,2700,2700,2700,0
20240321,191900,380803800,2700,2700,2700,2700,0
20240321,191800,380803800,2700,2700,2700,2700,0
20240321,191700,380803800,2700,2700,2700,2700,0
20240321,191600,380803800,2700,2700,2700,2700,0
20240321,191500,380803800,2700,2700,2700,2700,0
20240321,191400,380803800,2700,2700,2700,2700,0
20240321,191300,380803800,2700,2700,2700,2700,0
20240321,191200,380803800,2700,2700,2700,2700,0
20240321,191100,380803800,2700,2700,2700,2700,0
20240321,191000,380803800,2700,2700,2700,2700,0
20240321,190900,380803800,2700,2700,2700,2700,0
20240321,190800,380803800,2700,2700,2700,2700,0
20240321,190700,380803800,2700,2700,2700,2700,0
20240321,190600,380803800,2700,2700,2700,2700,0
20240321,190500,380803800,2700,2700,2700,2700,0
20240321,190400,380803800,2700,2700,2700,2700,0
20240321,190300,380803800,2700,2700,2700,2700,0
20240321,190200,380803800,2700,2700,2700,2700,0
20240321,190100,380803800,2700,2700,2700,2700,0
20240321,190000,380803800,2700,2700,2700,2700,0
20240321,185900,380803800,2700,2700,2700,2700,0
20240321,185800,380803800,2700,2700,2700,2700,0
20240321,185700,380803800,2700,2700,2700,2700,0
20240321,185600,380803800,2700,2700,2700,2700,0
20240321,185500,380803800,2700,2700,2700,2700,0
20240321,185400,380803800,2700,2700,2700,2700,0
20240321,185300,380803800,2700,2700,2700,2700,0
20240321,185200,380803800,2700,2700,2700,2700,1078
20240321,185100,380803800,2700,2700,2700,2700,0
20240321,185000,380803800,2700,2700,2700,2700,0
20240321,184900,380803800,2700,2700,2700,2700,0
20240321,184800,380803800,2700,2700,2700,2700,0
20240321,184700,380803800,2700,2700,2700,2700,0
20240321,184600,380803800,2700,2700,2700,2700,0
20240321,184500,380803800,2700,2700,2700,2700,0
20240321,184400,380803800,2700,2700,2700,2700,0
20240321,184300,380803800,2700,2700,2700,2700,0
20240321,184200,380803800,2700,2700,2700,2700,0
20240321,184100,380803800,2700,2700,2700,2700,0
20240321,184000,380803800,2700,2700,2700,2700,0
20240321,183900,380803800,2700,2700,2700,2700,0
20240321,183800,380803800,2700,2700,2700,2700,0
20240321,183700,380803800,2700,2700,2700,2700,0
20240321,183600,380803800,2700,2700,2700,2700,0
20240321,183500,380803800,2700,2700,2700,2700,0
20240321,183400,380803800,2700,2700,2700,2700,0
20240321,183300,380803800,2700,2700,2700,2700,0
20240321,183200,380803800,2700,2700,2700,2700,0
20240321,183100,380803800,2700,2700,2700,2700,0
20240321,183000,380803800,2700,2700,2700,2700,0
20240321,182900,380803800,2700,2700,2700,2700,0
20240321,182800,380803800,2700,2700,2700,2700,0
20240321,182700,380803800,2700,2700,2700,2700,0
20240321,182600,380803800,2700,2700,2700,2700,0
20240321,182500,380803800,2700,2700,2700,2700,0
20240321,182400,380803800,2700,2700,2700,2700,0
20240321,182300,380803800,2700,2700,2700,2700,0
20240321,182200,380803800,2700,2700,2700,2700,1078
20240321,182100,380803800,2700,2700,2700,2700,0
20240321,182000,380803800,2700,2700,2700,2700,0
20240321,181900,380803800,2700,2700,2700,2700,0
20240321,181800,380803800,2700,2700,2700,2700,0
20240321,181700,380803800,2700,2700,2700,2700,0
20240321,181600,380803800,2700,2700,2700,2700,0
20240321,181500,380803800,2700,2700,2700,2700,0
20240321,181400,380803800,2700,2700,2700,2700,0
20240321,181300,380803800,2700,2700,2700,2700,0
20240321,181200,380803800,2700,2700,2700,2700,0
20240321,181100,380803800,2700,2700,2700,2700,0
20240321,181000,380803800,2700,2700,2700,2700,0
20240321,180900,380803800,2700,2700,2700,2700,0
20240321,180800,380803800,2700,2700,2700,2700,0
20240321,180700,380803800,2700,2700,2700,2700,0
20240321,180600,380803800,2700,2700,2700,2700,0
20240321,180500,380803800,2700,2700,2700,2700,0
20240321,180400,380803800,2700,2700,2700,2700,0
20240321,180300,380803800,2700,2700,2700,2700,0
20240321,180200,380803800,2700,2700,2700,2700,0
20240321,180100,380803800,2700,2700,2700,2700,0
20240321,180000,380803800,2700,2700,2700,2700,0
20240321,175900,380803800,2700,2700,2700,2700,0
20240321,175800,380803800,2700,2700,2700,2700,0
20240321,175700,380803800,2700,2700,2700,2700,0
20240321,175600,380803800,2700,2700,2700,2700,0
20240321,175500,380803800,2700,2700,2700,2700,0
20240321,175400,380803800,2700,2700,2700,2700,0
20240321,175300,380803800,2700,2700,2700,2700,0
20240321,175200,380803800,2700,2700,2700,2700,1078
20240321,175100,380803800,2700,2700,2700,2700,0
20240321,175000,380803800,2700,2700,2700,2700,0
20240321,174900,380803800,2700,2700,2700,2700,0
20240321,174800,380803800,2700,2700,2700,2700,0
20240321,174700,380803800,2700,2700,2700,2700,0
20240321,174600,380803800,2700,2700,2700,2700,0
20240321,174500,380803800,2700,2700,2700,2700,0
20240321,174400,380803800,2700,2700,2700,2700,0
20240321,174300,380803800,2700,2700,2700,2700,0
20240321,174200,380803800,2700,2700,2700,2700,0
20240321,174100,380803800,2700,2700,2700,2700,0
20240321,174000,380803800,2700,2700,2700,2700,0
20240321,173900,380803800,2700,2700,2700,2700,0
20240321,173800,380803800,2700,2700,2700,2700,0
20240321,173700,380803800,2700,2700,2700,2700,0
20240321,173600,380803800,2700,2700,2700,2700,0
20240321,173500,380803800,2700,2700,2700,2700,0
20240321,173400,380803800,2700,2700,2700,2700,0
20240321,173300,380803800,2700,2700,2700,2700,0
20240321,173200,380803800,2700,2700,2700,2700,0
20240321,173100,380803800,2700,2700,2700,2700,0
20240321,173000,380803800,2700,2700,2700,2700,0
20240321,172900,380803800,2700,2700,2700,2700,0
20240321,172800,380803800,2700,2700,2700,2700,0
20240321,172700,380803800,2700,2700,2700,2700,0
20240321,172600,380803800,2700,2700,2700,2700,0
20240321,172500,380803800,2700,2700,2700,2700,0
20240321,172400,380803800,2700,2700,2700,2700,0
20240321,172300,380803800,2700,2700,2700,2700,0
20240321,172200,380803800,2700,2700,2700,2700,1078
20240321,172100,380803800,2700,2700,2700,2700,0
20240321,172000,380803800,2700,2700,2700,2700,0
20240321,171900,380803800,2700,2700,2700,2700,0
20240321,171800,380803800,2700,2700,2700,2700,0
20240321,171700,380803800,2700,2700,2700,2700,0
20240321,171600,380803800,2700,2700,2700,2700,0
20240321,171500,380803800,2700,2700,2700,2700,0
20240321,171400,380803800,2700,2700,2700,2700,0
20240321,171300,380803800,2700,2700,2700,2700,0
20240321,171200,380803800,2700,2700,2700,2700,0
20240321,171100,380803800,2700,2700,2700,2700,0
20240321,171000,380803800,2700,2700,2700,2700,0
20240321,170900,380803800,2700,2700,2700,2700,0
20240321,170800,380803800,2700,2700,2700,2700,0
20240321,170700,380803800,2700,2700,2700,2700,0
20240321,170600,380803800,2700,2700,2700,2700,0
20240321,170500,380803800,2700,2700,2700,2700,0
20240321,170400,380803800,2700,2700,2700,2700,0
20240321,170300,380803800,2700,2700,2700,2700,0
20240321,170200,380803800,2700,2700,2700,2700,0
20240321,170100,380803800,2700,2700,2700,2700,0
20240321,170000,380803800,2700,2700,2700,2700,0
20240321,165900,380803800,2700,2700,2700,2700,0
20240321,165800,380803800,2700,2700,2700,2700,0
20240321,165700,380803800,2700,2700,2700,2700,0
20240321,165600,380803800,2700,2700,2700,2700,0
20240321,165500,380803800,2700,2700,2700,2700,0
20240321,165400,380803800,2700,2700,2700,2700,0
20240321,165300,380803800,2700,2700,2700,2700,0
20240321,165200,380803800,2700,2700,2700,2700,1078
20240321,165100,380803800,2700,2700,2700,2700,0
20240321,165000,380803800,2700,2700,2700,2700,0
20240321,164900,380803800,2700,2700,2700,2700,0
20240321,164800,380803800,2700,2700,2700,2700,0
20240321,164700,380803800,2700,2700,2700,2700,0
20240321,164600,380803800,2700,2700,2700,2700,0
20240321,164500,380803800,2700,2700,2700,2700,0
20240321,164400,380803800,2700,2700,2700,2700,0
20240321,164300,380803800,2700,2700,2700,2700,0
20240321,164200,380803800,2700,2700,2700,2700,0
20240321,164100,380803800,2700,2700,2700,2700,0
20240321,164000,380803800,2700,2700,2700,2700,0
20240321,163900,380803800,2700,2700,2700,2700,0
20240321,163800,380803800,2700,2700,2700,2700,0
20240321,163700,380803800,2700,2700,2700,2700,0
20240321,163600,380803800,2700,2700,2700,2700,0
20240321,163500,380803800,2700,2700,2700,2700,0
20240321,163400,380803800,2700,2700,2700,2700,0
20240321,163300,380803800,2700,2700,2700,2700,0
20240321,163200,380803800,2700,2700,2700,2700,0
20240321,163100,380803800,2700,2700,2700,2700,0
20240321,163000,380803800,2700,2700,2700,2700,0
20240321,162900,380803800,2700,2700,2700,2700,0
20240321,162800,380803800,2700,2700,2700,2700,0
20240321,162700,380803800,2700,2700,2700,2700,0
20240321,162600,380803800,2700,2700,2700,2700,0
20240321,162500,380803800,2700,2700,2700,2700,0
20240321,162400,380803800,2700,2700,2700,2700,0
20240321,162300,380803800,2700,2700,2700,2700,0
20240321,162200,380803800,2700,2700,2700,2700,1078
20240321,162100,380803800,2700,2700,2700,2700,0
20240321,162000,380803800,2700,2700,2700,2700,0
20240321,161900,380803800,2700,2700,2700,2700,0
20240321,161800,380803800,2700,2700,2700,2700,0
20240321,161700,380803800,2700,2700,2700,2700,0
20240321,161600,380803800,2700,2700,2700,2700,0
20240321,161500,380803800,2700,2700,2700,2700,0
20240321,161400,380803800,2700,2700,2700,2700,0
20240321,161300,380803800,2700,2700,2700,2700,0
20240321,161200,380803800,2700,2700,2700,2700,0
20240321,161100,380803800,2700,2700,2700,2700,0
20240321,161000,380803800,2700,2700,2700,2700,0
20240321,160900,380803800,2700,2700,2700,2700,0
20240321,160800,380803800,2700,2700,2700,2700,0
20240321,160700,380803800,2700,2700,2700,2700,0
20240321,160600,380803800,2700,2700,2700,2700,0
20240321,160500,380803800,2700,2700,2700,2700,0
20240321,160400,380803800,2700,2700,2700,2700,0
20240321,160300,380803800,2700,2700,2700,2700,0
20240321,160200,380803800,2700,2700,2700,2700,0
20240321,160100,380803800,2700,2700,2700,2700,0
20240321,160000,380803800,2700,2700,2700,2700,0
20240321,155900,380803800,2700,2700,2700,2700,0
20240321,155800,380803800,2700,2700,2700,2700,0
20240321,155700,380803800,2700,2700,2700,2700,0
20240321,155600,380803800,2700,2700,2700,2700,0
20240321,155500,380803800,2700,2700,2700,2700,0
20240321,155400,380803800,2700,2700,2700,2700,0
20240321,155300,380803800,2700,2700,2700,2700,0
20240321,155200,380803800,2700,2700,2700,2700,1078
20240321,155100,380803800,2700,2700,2700,2700,0
20240321,155000,380803800,2700,2700,2700,2700,0
20240321,154900,380803800,2700,2700,2700,2700,0
20240321,154800,380803800,2700,2700,2700,2700,0
20240321,154700,380803800,2700,2700,2700,2700,0
20240321,154600,380803800,2700,2700,2700,2700,0
20240321,154500,380803800,2700,2700,2700,2700,0
20240321,154400,380803800,2700,2700,2700,2700,0
20240321,154300,380803800,2700,2700,2700,2700,0
20240321,154200,380803800,2700,2700,2700,2700,0
20240321,154100,380803800,2700,2700,2700,2700,0
20240321,154000,380803800,2700,2700,2700,2700,0
20240321,153900,380803800,2700,2700,2700,2700,0
20240321,153800,380803800,2700,2700,2700,2700,0
20240321,153700,380803800,2700,2700,2700,2700,0
20240321,153600,380803800,2700,2700,2700,2700,0
20240321,153500,380803800,2700,2700,2700,2700,0
20240321,153400,380803800,2700,2700,2700,2700,0
20240321,153300,380803800,2700,2700,2700,2700,0
20240321,153200,380803800,2700,2700,2700,2700,0
20240321,153100,380803800,2700,2700,2700,2700,0
20240321,153000,380803800,2700,2700,2700,2700,1078
20240321,152900,377893200,2675,2675,2675,2675,0
20240321,152800,377893200,2675,2675,2675,2675,0
20240321,152700,377893200,2675,2675,2675,2675,0
20240321,152600,377893200,2675,2675,2675,2675,0
20240321,152500,377893200,2675,2675,2675,2675,0
20240321,152400,377893200,2675,2675,2675,2675,0
20240321,152300,377893200,2675,2675,2675,2675,0
20240321,152200,377893200,2675,2675,2675,2675,0
20240321,152100,377893200,2675,2675,2675,2675,0
20240321,152000,377893200,2675,2675,2675,2675,0
20240321,151900,377893200,2675,2680,2695,2675,710
20240321,151800,375984450,2680,2690,2690,2680,9
20240321,151700,375960320,2690,2670,2695,2670,38
20240321,151600,375858235,2670,2670,2670,2670,1
20240321,151500,375855565,2670,2670,2670,2670,2
20240321,151400,375850225,2695,2695,2695,2695,1
20240321,151300,375847530,2670,2670,2670,2670,0
20240321,151200,375847530,2670,2670,2670,2670,100
20240321,151100,375580530,2695,2670,2695,2665,2684
20240321,151000,368423025,2670,2675,2675,2670,715
20240321,150900,366511705,2675,2675,2675,2675,0
20240321,150800,366511705,2675,2675,2675,2675,500
20240321,150700,365174205,2675,2680,2680,2675,500
20240321,150600,363836200,2695,2695,2695,2695,50
20240321,150500,363701450,2695,2685,2695,2665,801
20240321,150400,361559625,2700,2700,2700,2700,0
20240321,150300,361559625,2700,2700,2700,2700,0
20240321,150200,361559625,2700,2700,2700,2700,0
20240321,150100,361559625,2700,2700,2700,2700,0
20240321,150000,361559625,2700,2700,2700,2700,0
20240321,145900,361559625,2700,2700,2700,2700,50
20240321,145800,361424625,2705,2705,2705,2705,0
20240321,145700,361424625,2705,2700,2705,2675,440
20240321,145600,360242330,2700,2695,2700,2695,100
20240321,145500,359972650,2680,2680,2680,2675,682
20240321,145400,358147820,2680,2690,2690,2680,770
20240321,145300,356083515,2705,2705,2705,2705,0
20240321,145200,356083515,2705,2705,2705,2705,0
20240321,145100,356083515,2705,2705,2705,2705,0
20240321,145000,356083515,2705,2705,2705,2705,0
20240321,144900,356083515,2705,2705,2705,2705,0
20240321,144800,356083515,2705,2705,2705,2705,1
20240321,144700,356080810,2685,2685,2685,2685,0
20240321,144600,356080810,2685,2685,2685,2685,36
20240321,144500,355984150,2710,2710,2710,2710,0
20240321,144400,355984150,2710,2710,2710,2710,1475
20240321,144300,351986900,2710,2710,2710,2710,0
20240321,144200,351986900,2710,2685,2710,2685,3025
20240321,144100,343803235,2695,2690,2695,2690,754
20240321,144000,341773705,2690,2700,2700,2690,5
20240321,143900,341760240,2700,2695,2700,2695,1999
20240321,143800,336364030,2695,2695,2695,2695,100
20240321,143700,336094530,2695,2695,2695,2695,0
20240321,143600,336094530,2695,2695,2695,2695,0
20240321,143500,336094530,2695,2695,2695,2695,0
20240321,143400,336094530,2695,2695,2695,2695,0
20240321,143300,336094530,2695,2695,2695,2695,0
20240321,143200,336094530,2695,2695,2695,2695,0
20240321,143100,336094530,2695,2690,2695,2690,500
20240321,143000,334747845,2690,2690,2690,2690,0
20240321,142900,334747845,2690,2690,2690,2690,0
20240321,142800,334747845,2690,2690,2690,2690,0
20240321,142700,334747845,2690,2690,2690,2690,1
20240321,142600,334745155,2690,2690,2690,2690,4
20240321,142500,334734395,2690,2690,2690,2690,20
20240321,142400,334680595,2690,2690,2690,2690,30
20240321,142300,334599895,2690,2680,2690,2665,47
20240321,142200,334474315,2685,2685,2685,2685,138
20240321,142100,334103785,2695,2695,2695,2695,0
20240321,142000,334103785,2695,2665,2695,2665,101
20240321,141900,333833495,2685,2665,2685,2665,2001
20240321,141800,328471920,2660,2660,2660,2660,200
20240321,141700,327939920,2665,2655,2665,2655,1001
20240321,141600,325282255,2655,2665,2665,2655,2005
20240321,141500,319956180,2665,2665,2665,2665,200
20240321,141400,319423180,2665,2665,2665,2665,200
20240321,141300,318890180,2660,2660,2660,2660,0
20240321,141200,318890180,2660,2655,2660,2650,393
20240321,141100,317848620,2665,2665,2665,2665,0
20240321,141000,317848620,2665,2665,2665,2665,1
20240321,140900,317845955,2650,2665,2665,2650,2001
20240321,140800,312543290,2665,2680,2680,2665,101
20240321,140700,312274110,2665,2665,2665,2665,100
20240321,140600,312007610,2680,2665,2680,2665,170
20240321,140500,311554425,2665,2665,2665,2665,0
20240321,140400,311554425,2665,2665,2665,2665,1
20240321,140300,311551760,2650,2670,2680,2650,3841
20240321,140200,301348560,2670,2655,2670,2655,135
20240321,140100,300989355,2660,2660,2660,2660,13
20240321,140000,300954775,2650,2650,2650,2650,200
20240321,135900,300424775,2645,2645,2645,2645,368
20240321,135800,299451415,2650,2670,2670,2650,10060
20240321,135700,272753965,2680,2670,2680,2670,451
20240321,135600,271547145,2670,2655,2670,2655,709
20240321,135500,269658230,2655,2660,2660,2645,8538
20240321,135400,247049870,2680,2680,2680,2680,0
20240321,135300,247049870,2680,2680,2680,2680,400
20240321,135200,245977870,2680,2680,2680,2680,30
20240321,135100,245897470,2650,2680,2680,2650,16285
20240321,135000,202505610,2680,2690,2690,2680,6457
20240321,134900,185197205,2695,2695,2695,2695,0
20240321,134800,185197205,2695,2695,2695,2695,0
20240321,134700,185197205,2695,2695,2695,2690,49
20240321,134600,185065235,2695,2695,2695,2695,0
20240321,134500,185065235,2695,2695,2695,2695,0
20240321,134400,185065235,2695,2695,2695,2695,0
20240321,134300,185065235,2695,2695,2695,2695,0
20240321,134200,185065235,2695,2695,2695,2695,0
20240321,134100,185065235,2695,2685,2695,2680,1501
20240321,134000,181038375,2700,2700,2700,2700,0
20240321,133900,181038375,2700,2695,2700,2695,501
20240321,133800,179688175,2690,2690,2690,2690,31
20240321,133700,179604785,2700,2700,2700,2700,0
20240321,133600,179604785,2700,2700,2700,2700,0
20240321,133500,179604785,2700,2700,2700,2700,0
20240321,133400,179604785,2700,2700,2700,2700,0
20240321,133300,179604785,2700,2700,2700,2700,0
20240321,133200,179604785,2700,2700,2700,2700,0
20240321,133100,179604785,2700,2700,2700,2700,18
20240321,133000,179556185,2700,2700,2700,2700,0
20240321,132900,179556185,2700,2700,2700,2700,0
20240321,132800,179556185,2700,2700,2700,2700,0
20240321,132700,179556185,2700,2700,2700,2700,0
20240321,132600,179556185,2700,2700,2700,2700,0
20240321,132500,179556185,2700,2700,2700,2700,0
20240321,132400,179556185,2700,2680,2700,2680,2
20240321,132300,179550805,2685,2700,2700,2685,2901
20240321,132200,171761540,2690,2690,2690,2690,430
20240321,132100,170604840,2700,2700,2700,2700,0
20240321,132000,170604840,2700,2700,2700,2700,18
20240321,131900,170556240,2700,2700,2700,2700,0
20240321,131800,170556240,2700,2700,2700,2700,0
20240321,131700,170556240,2700,2700,2700,2700,18
20240321,131600,170507640,2700,2700,2700,2700,10
20240321,131500,170480640,2700,2700,2700,2700,0
20240321,131400,170480640,2700,2700,2700,2700,0
20240321,131300,170480640,2700,2700,2700,2700,0
20240321,131200,170480640,2700,2700,2700,2700,0
20240321,131100,170480640,2700,2700,2700,2700,0
20240321,131000,170480640,2700,2700,2700,2700,0
20240321,130900,170480640,2700,2700,2700,2700,1
20240321,130800,170477940,2685,2685,2685,2685,8
20240321,130700,170456460,2685,2685,2685,2685,1
20240321,130600,170453775,2700,2685,2700,2685,126
20240321,130500,170115450,2685,2700,2700,2685,446
20240321,130400,168915615,2695,2695,2695,2695,10
20240321,130300,168888665,2700,2700,2700,2700,0
20240321,130200,168888665,2700,2700,2700,2700,2
20240321,130100,168883265,2695,2695,2695,2695,35
20240321,130000,168788940,2700,2700,2700,2700,0
20240321,125900,168788940,2700,2705,2705,2700,33
20240321,125800,168699835,2705,2705,2705,2705,33
20240321,125700,168610570,2705,2705,2705,2705,0
20240321,125600,168610570,2705,2705,2705,2705,1
20240321,125500,168607865,2690,2690,2690,2690,0
20240321,125400,168607865,2690,2690,2690,2690,40
20240321,125300,168500265,2705,2705,2705,2705,20
20240321,125200,168446165,2700,2700,2700,2700,100
20240321,125100,168176165,2710,2710,2710,2710,0
20240321,125000,168176165,2710,2710,2710,2710,0
20240321,124900,168176165,2710,2710,2710,2710,0
20240321,124800,168176165,2710,2710,2710,2710,0
20240321,124700,168176165,2710,2710,2710,2710,0
20240321,124600,168176165,2710,2710,2710,2710,0
20240321,124500,168176165,2710,2710,2710,2710,1
20240321,124400,168173455,2690,2690,2690,2690,0
20240321,124300,168173455,2690,2690,2690,2690,90
20240321,124200,167931355,2690,2695,2695,2690,3500
20240321,124100,158513440,2710,2710,2710,2710,0
20240321,124000,158513440,2710,2710,2710,2710,0
20240321,123900,158513440,2710,2710,2710,2710,0
20240321,123800,158513440,2710,2710,2710,2710,0
20240321,123700,158513440,2710,2710,2710,2710,0
20240321,123600,158513440,2710,2700,2710,2700,429
20240321,123500,157355130,2710,2710,2710,2710,0
20240321,123400,157355130,2710,2710,2710,2710,0
20240321,123300,157355130,2710,2710,2710,2710,1
20240321,123200,157352420,2700,2710,2710,2700,173
20240321,123100,156884520,2715,2715,2715,2715,0
20240321,123000,156884520,2715,2715,2715,2715,0
20240321,122900,156884520,2715,2715,2715,2715,0
20240321,122800,156884520,2715,2715,2715,2715,0
20240321,122700,156884520,2715,2715,2715,2715,0
20240321,122600,156884520,2715,2715,2715,2715,0
20240321,122500,156884520,2715,2715,2715,2715,0
20240321,122400,156884520,2715,2715,2715,2715,1
20240321,122300,156881805,2700,2715,2715,2700,743
20240321,122200,154875690,2715,2715,2715,2715,2
20240321,122100,154870260,2715,2715,2715,2715,0
20240321,122000,154870260,2715,2715,2715,2715,30
20240321,121900,154788810,2715,2715,2715,2715,25
20240321,121800,154720935,2720,2720,2720,2720,0
20240321,121700,154720935,2720,2720,2720,2720,0
20240321,121600,154720935,2720,2720,2720,2720,0
20240321,121500,154720935,2720,2705,2720,2705,3
20240321,121400,154712805,2720,2720,2720,2720,1
20240321,121300,154710085,2700,2720,2720,2700,120
20240321,121200,154385685,2720,2720,2720,2720,0
20240321,121100,154385685,2720,2720,2720,2720,0
20240321,121000,154385685,2720,2720,2720,2720,0
20240321,120900,154385685,2720,2720,2720,2720,0
20240321,120800,154385685,2720,2720,2720,2720,0
20240321,120700,154385685,2720,2720,2720,2720,0
20240321,120600,154385685,2720,2720,2720,2720,0
20240321,120500,154385685,2720,2720,2720,2720,0
20240321,120400,154385685,2720,2720,2720,2720,0
20240321,120300,154385685,2720,2720,2720,2720,0
20240321,120200,154385685,2720,2720,2720,2720,0
20240321,120100,154385685,2720,2720,2720,2720,0
20240321,120000,154385685,2720,2720,2720,2720,0
20240321,115900,154385685,2720,2720,2720,2720,0
20240321,115800,154385685,2720,2720,2720,2720,0
20240321,115700,154385685,2720,2700,2720,2695,212
20240321,115600,153814280,2720,2720,2720,2720,0
20240321,115500,153814280,2720,2720,2720,2720,0
20240321,115400,153814280,2720,2720,2720,2720,0
20240321,115300,153814280,2720,2720,2720,2720,20
20240321,115200,153759880,2720,2720,2720,2720,0
20240321,115100,153759880,2720,2720,2720,2720,0
20240321,115000,153759880,2720,2720,2720,2720,0
20240321,114900,153759880,2720,2715,2720,2715,200
20240321,114800,153215930,2720,2720,2720,2720,0
20240321,114700,153215930,2720,2715,2720,2715,70
20240321,114600,153025705,2715,2715,2715,2715,0
20240321,114500,153025705,2715,2715,2715,2715,1
20240321,114400,153022990,2715,2715,2715,2715,10
20240321,114300,152995840,2715,2715,2715,2715,0
20240321,114200,152995840,2715,2715,2715,2715,883
20240321,114100,150598495,2715,2715,2715,2715,0
20240321,114000,150598495,2715,2710,2715,2710,1600
20240321,113900,146262485,2710,2710,2710,2710,1
20240321,113800,146259775,2710,2710,2710,2710,0
20240321,113700,146259775,2710,2705,2710,2695,472
20240321,113600,144986155,2705,2705,2705,2705,0
20240321,113500,144986155,2705,2705,2705,2705,846
20240321,113400,142697725,2705,2705,2705,2705,0
20240321,113300,142697725,2705,2705,2705,2705,1
20240321,113200,142695020,2700,2700,2700,2700,0
20240321,113100,142695020,2700,2700,2700,2700,0
20240321,113000,142695020,2700,2700,2700,2700,142
20240321,112900,142311620,2700,2700,2700,2700,1
20240321,112800,142308920,2700,2700,2700,2700,40
20240321,112700,142200920,2700,2700,2700,2700,0
20240321,112600,142200920,2700,2700,2700,2700,0
20240321,112500,142200920,2700,2700,2700,2700,0
20240321,112400,142200920,2700,2700,2700,2700,1
20240321,112300,142198220,2695,2695,2695,2695,1
20240321,112200,142195525,2695,2695,2695,2695,0
20240321,112100,142195525,2695,2695,2695,2695,1
20240321,112000,142192830,2700,2700,2700,2700,0
20240321,111900,142192830,2700,2700,2700,2700,2
20240321,111800,142187430,2700,2700,2700,2700,1
20240321,111700,142184730,2690,2690,2690,2690,100
20240321,111600,141915730,2690,2700,2700,2690,2030
20240321,111500,136454125,2700,2700,2700,2700,1
20240321,111400,136451425,2695,2695,2695,2695,0
20240321,111300,136451425,2695,2695,2700,2695,191
20240321,111200,135936405,2700,2700,2700,2700,0
20240321,111100,135936405,2700,2700,2700,2700,0
20240321,111000,135936405,2700,2700,2700,2700,0
20240321,110900,135936405,2700,2695,2700,2695,4
20240321,110800,135925620,2700,2695,2700,2695,602
20240321,110700,134303220,2695,2695,2695,2695,0
20240321,110600,134303220,2695,2695,2695,2695,800
20240321,110500,132147220,2695,2695,2695,2695,1
20240321,110400,132144525,2695,2700,2700,2695,24
20240321,110300,132079775,2700,2700,2700,2700,20
20240321,110200,132025775,2700,2700,2700,2700,0
20240321,110100,132025775,2700,2700,2700,2700,0
20240321,110000,132025775,2700,2700,2700,2700,450
20240321,105900,130810775,2700,2700,2700,2700,0
20240321,105800,130810775,2700,2700,2700,2700,0
20240321,105700,130810775,2700,2700,2700,2700,41
20240321,105600,130700075,2690,2690,2690,2690,360
20240321,105500,129731675,2700,2700,2700,2700,0
20240321,105400,129731675,2700,2700,2700,2700,3
20240321,105300,129723575,2690,2690,2690,2690,0
20240321,105200,129723575,2690,2695,2695,2690,2014
20240321,105100,124302670,2695,2695,2695,2695,5
20240321,105000,124289195,2700,2700,2700,2700,0
20240321,104900,124289195,2700,2700,2700,2700,80
20240321,104800,124073195,2695,2695,2695,2695,18
20240321,104700,124024685,2695,2695,2695,2695,509
20240321,104600,122652930,2700,2700,2700,2700,0
20240321,104500,122652930,2700,2700,2700,2700,1
20240321,104400,122650230,2700,2700,2700,2700,1
20240321,104300,122647530,2700,2700,2700,2700,2
20240321,104200,122642130,2695,2695,2695,2695,0
20240321,104100,122642130,2695,2695,2695,2695,0
20240321,104000,122642130,2695,2695,2695,2695,16
20240321,103900,122599010,2705,2705,2705,2705,100
20240321,103800,122328510,2705,2705,2705,2705,0
20240321,103700,122328510,2705,2705,2705,2705,10
20240321,103600,122301460,2705,2705,2705,2705,1
20240321,103500,122298755,2705,2705,2705,2705,30
20240321,103400,122217605,2705,2700,2705,2700,46
20240321,103300,122093400,2700,2705,2705,2700,15
20240321,103200,122052850,2705,2695,2705,2695,21
20240321,103100,121996245,2695,2695,2695,2695,1123
20240321,103000,118969760,2710,2710,2710,2710,0
20240321,102900,118969760,2710,2710,2710,2710,0
20240321,102800,118969760,2710,2710,2710,2710,0
20240321,102700,118969760,2710,2710,2710,2710,0
20240321,102600,118969760,2710,2710,2710,2710,1
20240321,102500,118967050,2695,2705,2705,2695,136
20240321,102400,118600240,2705,2705,2705,2705,46
20240321,102300,118475810,2710,2710,2710,2710,1
20240321,102200,118473100,2705,2705,2705,2705,52
20240321,102100,118332440,2705,2705,2705,2705,0
20240321,102000,118332440,2705,2695,2705,2695,21
20240321,101900,118275835,2695,2695,2695,2695,30
20240321,101800,118194985,2705,2700,2705,2700,6
20240321,101700,118178780,2700,2700,2700,2700,0
20240321,101600,118178780,2700,2700,2700,2700,0
20240321,101500,118178780,2700,2700,2700,2700,12
20240321,101400,118146380,2700,2700,2700,2700,100
20240321,101300,117876380,2700,2695,2700,2690,1483
20240321,101200,113876485,2700,2700,2700,2700,1
20240321,101100,113873785,2695,2695,2695,2695,8
20240321,101000,113852225,2700,2700,2700,2700,1
20240321,100900,113849525,2690,2690,2690,2690,2
20240321,100800,113844145,2690,2690,2690,2690,0
20240321,100700,113844145,2690,2690,2690,2690,108
20240321,100600,113553625,2700,2685,2700,2685,136
20240321,100500,113188300,2685,2685,2685,2685,62
20240321,100400,113021830,2685,2685,2685,2685,20
20240321,100300,112968130,2685,2685,2700,2685,210
20240321,100200,112403980,2700,2685,2700,2685,356
20240321,100100,111448105,2695,2695,2695,2695,535
20240321,100000,110006280,2700,2700,2700,2700,0
20240321,095900,110006280,2700,2690,2700,2690,6
20240321,095800,109990130,2705,2695,2705,2695,72
20240321,095700,109796055,2685,2685,2685,2685,500
20240321,095600,108453555,2685,2685,2685,2685,0
20240321,095500,108453555,2685,2690,2690,2685,2200
20240321,095400,102546405,2705,2700,2705,2700,120
20240321,095300,102222305,2705,2705,2705,2705,4
20240321,095200,102211485,2700,2700,2700,2700,38
20240321,095100,102108885,2700,2700,2700,2700,50
20240321,095000,101973885,2705,2705,2705,2705,0
20240321,094900,101973885,2705,2690,2705,2690,300
20240321,094800,101164965,2680,2695,2695,2680,922
20240321,094700,98690240,2695,2695,2695,2695,587
20240321,094600,97108275,2710,2710,2710,2710,0
20240321,094500,97108275,2710,2710,2710,2710,0
20240321,094400,97108275,2710,2710,2710,2710,0
20240321,094300,97108275,2710,2705,2710,2700,135
20240321,094200,96743115,2705,2700,2705,2700,22
20240321,094100,96683655,2710,2700,2710,2675,4912
20240321,094000,83486695,2700,2700,2700,2700,51
20240321,093900,83348995,2695,2695,2695,2695,95
20240321,093800,83092970,2715,2710,2715,2710,501
20240321,093700,81732985,2715,2715,2715,2715,0
20240321,093600,81732985,2715,2715,2715,2715,21
20240321,093500,81675970,2690,2690,2690,2690,390
20240321,093400,80626870,2715,2715,2715,2715,0
20240321,093300,80626870,2715,2715,2715,2715,35
20240321,093200,80531845,2715,2700,2715,2700,93
20240321,093100,80280575,2690,2690,2690,2690,10
20240321,093000,80253675,2700,2685,2700,2685,1478
20240321,092900,76285230,2685,2705,2705,2685,305
20240321,092800,75466205,2705,2710,2710,2680,5692
20240321,092700,60084215,2715,2715,2715,2715,1000
20240321,092600,57369215,2710,2710,2710,2710,4390
20240321,092500,45472315,2715,2725,2725,2710,2376
20240321,092400,39015860,2725,2725,2725,2720,700
20240321,092300,37109300,2730,2730,2730,2720,513
20240321,092200,35713825,2720,2720,2720,2720,3
20240321,092100,35705665,2715,2725,2725,2715,302
20240321,092000,34885700,2725,2725,2725,2725,3
20240321,091900,34877525,2730,2730,2730,2715,345
20240321,091800,33939035,2735,2735,2735,2735,1157
20240321,091700,30774640,2735,2735,2750,2735,943
20240321,091600,28194670,2745,2745,2745,2745,17
20240321,091500,28148005,2735,2735,2735,2735,488
20240321,091400,26813325,2735,2720,2735,2720,705
20240321,091300,24895710,2735,2735,2735,2735,0
20240321,091200,24895710,2735,2735,2735,2735,0
20240321,091100,24895710,2735,2730,2735,2705,1501
20240321,091000,20815205,2725,2725,2725,2725,20
20240321,090900,20760705,2760,2760,2760,2760,0
20240321,090800,20760705,2760,2760,2760,2760,0
20240321,090700,20760705,2760,2760,2760,2760,0
20240321,090600,20760705,2760,2755,2760,2755,11
20240321,090500,20730395,2760,2745,2760,2745,60
20240321,090400,20565125,2740,2715,2740,2705,3288
20240321,090300,11605880,2725,2725,2725,2725,2
20240321,090200,11600430,2720,2715,2720,2710,1007
20240321,090100,8871140,2720,2725,2725,2720,123
20240321,090000,8536215,2725,2725,2725,2715,3069