KissMeData/080420/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195100,197965890,2340,2340,2340,2340,9209
20240304,195000,197965890,2340,2340,2340,2340,0
20240304,194900,197965890,2340,2340,2340,2340,0
20240304,194800,197965890,2340,2340,2340,2340,0
20240304,194700,197965890,2340,2340,2340,2340,0
20240304,194600,197965890,2340,2340,2340,2340,0
20240304,194500,197965890,2340,2340,2340,2340,0
20240304,194400,197965890,2340,2340,2340,2340,0
20240304,194300,197965890,2340,2340,2340,2340,0
20240304,194200,197965890,2340,2340,2340,2340,0
20240304,194100,197965890,2340,2340,2340,2340,0
20240304,194000,197965890,2340,2340,2340,2340,0
20240304,193900,197965890,2340,2340,2340,2340,0
20240304,193800,197965890,2340,2340,2340,2340,0
20240304,193700,197965890,2340,2340,2340,2340,0
20240304,193600,197965890,2340,2340,2340,2340,0
20240304,193500,197965890,2340,2340,2340,2340,0
20240304,193400,197965890,2340,2340,2340,2340,0
20240304,193300,197965890,2340,2340,2340,2340,0
20240304,193200,197965890,2340,2340,2340,2340,0
20240304,193100,197965890,2340,2340,2340,2340,0
20240304,193000,197965890,2340,2340,2340,2340,0
20240304,192900,197965890,2340,2340,2340,2340,0
20240304,192800,197965890,2340,2340,2340,2340,0
20240304,192700,197965890,2340,2340,2340,2340,0
20240304,192600,197965890,2340,2340,2340,2340,0
20240304,192500,197965890,2340,2340,2340,2340,0
20240304,192400,197965890,2340,2340,2340,2340,0
20240304,192300,197965890,2340,2340,2340,2340,0
20240304,192200,197965890,2340,2340,2340,2340,0
20240304,192100,197965890,2340,2340,2340,2340,9209
20240304,192000,197965890,2340,2340,2340,2340,0
20240304,191900,197965890,2340,2340,2340,2340,0
20240304,191800,197965890,2340,2340,2340,2340,0
20240304,191700,197965890,2340,2340,2340,2340,0
20240304,191600,197965890,2340,2340,2340,2340,0
20240304,191500,197965890,2340,2340,2340,2340,0
20240304,191400,197965890,2340,2340,2340,2340,0
20240304,191300,197965890,2340,2340,2340,2340,0
20240304,191200,197965890,2340,2340,2340,2340,0
20240304,191100,197965890,2340,2340,2340,2340,0
20240304,191000,197965890,2340,2340,2340,2340,0
20240304,190900,197965890,2340,2340,2340,2340,0
20240304,190800,197965890,2340,2340,2340,2340,0
20240304,190700,197965890,2340,2340,2340,2340,0
20240304,190600,197965890,2340,2340,2340,2340,0
20240304,190500,197965890,2340,2340,2340,2340,0
20240304,190400,197965890,2340,2340,2340,2340,0
20240304,190300,197965890,2340,2340,2340,2340,0
20240304,190200,197965890,2340,2340,2340,2340,0
20240304,190100,197965890,2340,2340,2340,2340,0
20240304,190000,197965890,2340,2340,2340,2340,0
20240304,185900,197965890,2340,2340,2340,2340,0
20240304,185800,197965890,2340,2340,2340,2340,0
20240304,185700,197965890,2340,2340,2340,2340,0
20240304,185600,197965890,2340,2340,2340,2340,0
20240304,185500,197965890,2340,2340,2340,2340,0
20240304,185400,197965890,2340,2340,2340,2340,0
20240304,185300,197965890,2340,2340,2340,2340,0
20240304,185200,197965890,2340,2340,2340,2340,0
20240304,185100,197965890,2340,2340,2340,2340,9209
20240304,185000,197965890,2340,2340,2340,2340,0
20240304,184900,197965890,2340,2340,2340,2340,0
20240304,184800,197965890,2340,2340,2340,2340,0
20240304,184700,197965890,2340,2340,2340,2340,0
20240304,184600,197965890,2340,2340,2340,2340,0
20240304,184500,197965890,2340,2340,2340,2340,0
20240304,184400,197965890,2340,2340,2340,2340,0
20240304,184300,197965890,2340,2340,2340,2340,0
20240304,184200,197965890,2340,2340,2340,2340,0
20240304,184100,197965890,2340,2340,2340,2340,0
20240304,184000,197965890,2340,2340,2340,2340,0
20240304,183900,197965890,2340,2340,2340,2340,0
20240304,183800,197965890,2340,2340,2340,2340,0
20240304,183700,197965890,2340,2340,2340,2340,0
20240304,183600,197965890,2340,2340,2340,2340,0
20240304,183500,197965890,2340,2340,2340,2340,0
20240304,183400,197965890,2340,2340,2340,2340,0
20240304,183300,197965890,2340,2340,2340,2340,0
20240304,183200,197965890,2340,2340,2340,2340,0
20240304,183100,197965890,2340,2340,2340,2340,0
20240304,183000,197965890,2340,2340,2340,2340,0
20240304,182900,197965890,2340,2340,2340,2340,0
20240304,182800,197965890,2340,2340,2340,2340,0
20240304,182700,197965890,2340,2340,2340,2340,0
20240304,182600,197965890,2340,2340,2340,2340,0
20240304,182500,197965890,2340,2340,2340,2340,0
20240304,182400,197965890,2340,2340,2340,2340,0
20240304,182300,197965890,2340,2340,2340,2340,0
20240304,182200,197965890,2340,2340,2340,2340,0
20240304,182100,197965890,2340,2340,2340,2340,9209
20240304,182000,197965890,2340,2340,2340,2340,0
20240304,181900,197965890,2340,2340,2340,2340,0
20240304,181800,197965890,2340,2340,2340,2340,0
20240304,181700,197965890,2340,2340,2340,2340,0
20240304,181600,197965890,2340,2340,2340,2340,0
20240304,181500,197965890,2340,2340,2340,2340,0
20240304,181400,197965890,2340,2340,2340,2340,0
20240304,181300,197965890,2340,2340,2340,2340,0
20240304,181200,197965890,2340,2340,2340,2340,0
20240304,181100,197965890,2340,2340,2340,2340,0
20240304,181000,197965890,2340,2340,2340,2340,0
20240304,180900,197965890,2340,2340,2340,2340,0
20240304,180800,197965890,2340,2340,2340,2340,0
20240304,180700,197965890,2340,2340,2340,2340,0
20240304,180600,197965890,2340,2340,2340,2340,0
20240304,180500,197965890,2340,2340,2340,2340,0
20240304,180400,197965890,2340,2340,2340,2340,0
20240304,180300,197965890,2340,2340,2340,2340,0
20240304,180200,197965890,2340,2340,2340,2340,0
20240304,180100,197965890,2340,2340,2340,2340,0
20240304,180000,197965890,2340,2340,2340,2340,0
20240304,175900,197965890,2340,2340,2340,2340,0
20240304,175800,197965890,2340,2340,2340,2340,0
20240304,175700,197965890,2340,2340,2340,2340,0
20240304,175600,197965890,2340,2340,2340,2340,0
20240304,175500,197965890,2340,2340,2340,2340,0
20240304,175400,197965890,2340,2340,2340,2340,0
20240304,175300,197965890,2340,2340,2340,2340,0
20240304,175200,197965890,2340,2340,2340,2340,0
20240304,175100,197965890,2340,2340,2340,2340,9209
20240304,175000,197965890,2340,2340,2340,2340,0
20240304,174900,197965890,2340,2340,2340,2340,0
20240304,174800,197965890,2340,2340,2340,2340,0
20240304,174700,197965890,2340,2340,2340,2340,0
20240304,174600,197965890,2340,2340,2340,2340,0
20240304,174500,197965890,2340,2340,2340,2340,0
20240304,174400,197965890,2340,2340,2340,2340,0
20240304,174300,197965890,2340,2340,2340,2340,0
20240304,174200,197965890,2340,2340,2340,2340,0
20240304,174100,197965890,2340,2340,2340,2340,0
20240304,174000,197965890,2340,2340,2340,2340,0
20240304,173900,197965890,2340,2340,2340,2340,0
20240304,173800,197965890,2340,2340,2340,2340,0
20240304,173700,197965890,2340,2340,2340,2340,0
20240304,173600,197965890,2340,2340,2340,2340,0
20240304,173500,197965890,2340,2340,2340,2340,0
20240304,173400,197965890,2340,2340,2340,2340,0
20240304,173300,197965890,2340,2340,2340,2340,0
20240304,173200,197965890,2340,2340,2340,2340,0
20240304,173100,197965890,2340,2340,2340,2340,0
20240304,173000,197965890,2340,2340,2340,2340,0
20240304,172900,197965890,2340,2340,2340,2340,0
20240304,172800,197965890,2340,2340,2340,2340,0
20240304,172700,197965890,2340,2340,2340,2340,0
20240304,172600,197965890,2340,2340,2340,2340,0
20240304,172500,197965890,2340,2340,2340,2340,0
20240304,172400,197965890,2340,2340,2340,2340,0
20240304,172300,197965890,2340,2340,2340,2340,0
20240304,172200,197965890,2340,2340,2340,2340,0
20240304,172100,197965890,2340,2340,2340,2340,9209
20240304,172000,197965890,2340,2340,2340,2340,0
20240304,171900,197965890,2340,2340,2340,2340,0
20240304,171800,197965890,2340,2340,2340,2340,0
20240304,171700,197965890,2340,2340,2340,2340,0
20240304,171600,197965890,2340,2340,2340,2340,0
20240304,171500,197965890,2340,2340,2340,2340,0
20240304,171400,197965890,2340,2340,2340,2340,0
20240304,171300,197965890,2340,2340,2340,2340,0
20240304,171200,197965890,2340,2340,2340,2340,0
20240304,171100,197965890,2340,2340,2340,2340,0
20240304,171000,197965890,2340,2340,2340,2340,0
20240304,170900,197965890,2340,2340,2340,2340,0
20240304,170800,197965890,2340,2340,2340,2340,0
20240304,170700,197965890,2340,2340,2340,2340,0
20240304,170600,197965890,2340,2340,2340,2340,0
20240304,170500,197965890,2340,2340,2340,2340,0
20240304,170400,197965890,2340,2340,2340,2340,0
20240304,170300,197965890,2340,2340,2340,2340,0
20240304,170200,197965890,2340,2340,2340,2340,0
20240304,170100,197965890,2340,2340,2340,2340,0
20240304,170000,197965890,2340,2340,2340,2340,0
20240304,165900,197965890,2340,2340,2340,2340,0
20240304,165800,197965890,2340,2340,2340,2340,0
20240304,165700,197965890,2340,2340,2340,2340,0
20240304,165600,197965890,2340,2340,2340,2340,0
20240304,165500,197965890,2340,2340,2340,2340,0
20240304,165400,197965890,2340,2340,2340,2340,0
20240304,165300,197965890,2340,2340,2340,2340,0
20240304,165200,197965890,2340,2340,2340,2340,0
20240304,165100,197965890,2340,2340,2340,2340,9209
20240304,165000,197965890,2340,2340,2340,2340,0
20240304,164900,197965890,2340,2340,2340,2340,0
20240304,164800,197965890,2340,2340,2340,2340,0
20240304,164700,197965890,2340,2340,2340,2340,0
20240304,164600,197965890,2340,2340,2340,2340,0
20240304,164500,197965890,2340,2340,2340,2340,0
20240304,164400,197965890,2340,2340,2340,2340,0
20240304,164300,197965890,2340,2340,2340,2340,0
20240304,164200,197965890,2340,2340,2340,2340,0
20240304,164100,197965890,2340,2340,2340,2340,0
20240304,164000,197965890,2340,2340,2340,2340,0
20240304,163900,197965890,2340,2340,2340,2340,0
20240304,163800,197965890,2340,2340,2340,2340,0
20240304,163700,197965890,2340,2340,2340,2340,0
20240304,163600,197965890,2340,2340,2340,2340,0
20240304,163500,197965890,2340,2340,2340,2340,0
20240304,163400,197965890,2340,2340,2340,2340,0
20240304,163300,197965890,2340,2340,2340,2340,0
20240304,163200,197965890,2340,2340,2340,2340,0
20240304,163100,197965890,2340,2340,2340,2340,0
20240304,163000,197965890,2340,2340,2340,2340,0
20240304,162900,197965890,2340,2340,2340,2340,0
20240304,162800,197965890,2340,2340,2340,2340,0
20240304,162700,197965890,2340,2340,2340,2340,0
20240304,162600,197965890,2340,2340,2340,2340,0
20240304,162500,197965890,2340,2340,2340,2340,0
20240304,162400,197965890,2340,2340,2340,2340,0
20240304,162300,197965890,2340,2340,2340,2340,0
20240304,162200,197965890,2340,2340,2340,2340,0
20240304,162100,197965890,2340,2340,2340,2340,9209
20240304,162000,197965890,2340,2340,2340,2340,0
20240304,161900,197965890,2340,2340,2340,2340,0
20240304,161800,197965890,2340,2340,2340,2340,0
20240304,161700,197965890,2340,2340,2340,2340,0
20240304,161600,197965890,2340,2340,2340,2340,0
20240304,161500,197965890,2340,2340,2340,2340,0
20240304,161400,197965890,2340,2340,2340,2340,0
20240304,161300,197965890,2340,2340,2340,2340,0
20240304,161200,197965890,2340,2340,2340,2340,0
20240304,161100,197965890,2340,2340,2340,2340,0
20240304,161000,197965890,2340,2340,2340,2340,0
20240304,160900,197965890,2340,2340,2340,2340,0
20240304,160800,197965890,2340,2340,2340,2340,0
20240304,160700,197965890,2340,2340,2340,2340,0
20240304,160600,197965890,2340,2340,2340,2340,0
20240304,160500,197965890,2340,2340,2340,2340,0
20240304,160400,197965890,2340,2340,2340,2340,0
20240304,160300,197965890,2340,2340,2340,2340,0
20240304,160200,197965890,2340,2340,2340,2340,0
20240304,160100,197965890,2340,2340,2340,2340,0
20240304,160000,197965890,2340,2340,2340,2340,0
20240304,155900,197965890,2340,2340,2340,2340,0
20240304,155800,197965890,2340,2340,2340,2340,0
20240304,155700,197965890,2340,2340,2340,2340,0
20240304,155600,197965890,2340,2340,2340,2340,0
20240304,155500,197965890,2340,2340,2340,2340,0
20240304,155400,197965890,2340,2340,2340,2340,0
20240304,155300,197965890,2340,2340,2340,2340,0
20240304,155200,197965890,2340,2340,2340,2340,0
20240304,155100,197965890,2340,2340,2340,2340,9209
20240304,155000,197965890,2340,2340,2340,2340,0
20240304,154900,197965890,2340,2340,2340,2340,0
20240304,154800,197965890,2340,2340,2340,2340,0
20240304,154700,197965890,2340,2340,2340,2340,0
20240304,154600,197965890,2340,2340,2340,2340,0
20240304,154500,197965890,2340,2340,2340,2340,0
20240304,154400,197965890,2340,2340,2340,2340,0
20240304,154300,197965890,2340,2340,2340,2340,0
20240304,154200,197965890,2340,2340,2340,2340,0
20240304,154100,197965890,2340,2340,2340,2340,0
20240304,154000,197965890,2340,2340,2340,2340,0
20240304,153900,197965890,2340,2340,2340,2340,0
20240304,153800,197965890,2340,2340,2340,2340,0
20240304,153700,197965890,2340,2340,2340,2340,0
20240304,153600,197965890,2340,2340,2340,2340,0
20240304,153500,197965890,2340,2340,2340,2340,0
20240304,153400,197965890,2340,2340,2340,2340,0
20240304,153300,197965890,2340,2340,2340,2340,0
20240304,153200,197965890,2340,2340,2340,2340,0
20240304,153100,197965890,2340,2340,2340,2340,0
20240304,153000,197965890,2340,2340,2340,2340,9209
20240304,152900,176416830,2365,2365,2365,2365,0
20240304,152800,176416830,2365,2365,2365,2365,0
20240304,152700,176416830,2365,2365,2365,2365,0
20240304,152600,176416830,2365,2365,2365,2365,0
20240304,152500,176416830,2365,2365,2365,2365,0
20240304,152400,176416830,2365,2365,2365,2365,0
20240304,152300,176416830,2365,2365,2365,2365,0
20240304,152200,176416830,2365,2365,2365,2365,0
20240304,152100,176416830,2365,2365,2365,2365,0
20240304,152000,176416830,2365,2365,2365,2365,0
20240304,151900,176416830,2365,2365,2365,2365,227
20240304,151800,175879975,2365,2365,2365,2365,51
20240304,151700,175759360,2365,2365,2365,2365,83
20240304,151600,175563065,2350,2355,2355,2350,1608
20240304,151500,171782300,2365,2365,2365,2365,9
20240304,151400,171761015,2365,2365,2365,2365,299
20240304,151300,171053880,2370,2360,2370,2350,1232
20240304,151200,168152245,2370,2365,2370,2360,151
20240304,151100,167795225,2365,2370,2370,2365,204
20240304,151000,167311775,2370,2360,2370,2360,2
20240304,150900,167307045,2370,2370,2370,2370,0
20240304,150800,167307045,2370,2370,2370,2370,4
20240304,150700,167297565,2370,2370,2370,2370,10
20240304,150600,167273865,2365,2365,2365,2360,4
20240304,150500,167264410,2370,2370,2370,2370,0
20240304,150400,167264410,2370,2365,2370,2360,102
20240304,150300,167022685,2370,2370,2370,2365,524
20240304,150200,165782920,2370,2370,2370,2370,1
20240304,150100,165780550,2370,2370,2370,2370,1
20240304,150000,165778180,2370,2370,2370,2370,6
20240304,145900,165763960,2360,2370,2370,2360,1004
20240304,145800,163394480,2370,2370,2370,2370,565
20240304,145700,162055430,2355,2390,2395,2355,18017
20240304,145600,119335390,2390,2395,2395,2390,69
20240304,145500,119170330,2395,2395,2395,2395,32
20240304,145400,119093690,2395,2395,2395,2395,137
20240304,145300,118765575,2395,2395,2395,2385,1791
20240304,145200,114491030,2395,2395,2395,2395,2
20240304,145100,114486240,2395,2395,2395,2395,0
20240304,145000,114486240,2395,2395,2395,2395,101
20240304,144900,114244345,2395,2395,2395,2395,1
20240304,144800,114241950,2400,2400,2400,2400,0
20240304,144700,114241950,2400,2400,2400,2400,0
20240304,144600,114241950,2400,2400,2400,2400,1
20240304,144500,114239550,2400,2400,2400,2400,10
20240304,144400,114215550,2385,2390,2390,2385,2
20240304,144300,114210775,2385,2385,2385,2385,0
20240304,144200,114210775,2385,2390,2390,2385,1126
20240304,144100,111523680,2395,2395,2395,2395,1000
20240304,144000,109128680,2400,2400,2400,2400,0
20240304,143900,109128680,2400,2400,2400,2400,20
20240304,143800,109080680,2400,2400,2400,2400,3
20240304,143700,109073480,2405,2405,2405,2405,0
20240304,143600,109073480,2405,2405,2405,2405,0
20240304,143500,109073480,2405,2405,2405,2405,0
20240304,143400,109073480,2405,2405,2405,2405,0
20240304,143300,109073480,2405,2405,2405,2405,0
20240304,143200,109073480,2405,2405,2405,2405,0
20240304,143100,109073480,2405,2405,2405,2405,3
20240304,143000,109066265,2390,2390,2390,2390,356
20240304,142900,108215425,2410,2410,2410,2410,0
20240304,142800,108215425,2410,2410,2410,2410,0
20240304,142700,108215425,2410,2410,2410,2410,2
20240304,142600,108210605,2410,2410,2410,2410,0
20240304,142500,108210605,2410,2410,2410,2410,2
20240304,142400,108205785,2390,2410,2410,2390,201
20240304,142300,107724865,2410,2410,2410,2410,0
20240304,142200,107724865,2410,2410,2410,2410,0
20240304,142100,107724865,2410,2410,2410,2410,0
20240304,142000,107724865,2410,2410,2410,2410,0
20240304,141900,107724865,2410,2410,2410,2410,0
20240304,141800,107724865,2410,2410,2410,2410,0
20240304,141700,107724865,2410,2410,2410,2410,0
20240304,141600,107724865,2410,2410,2410,2410,0
20240304,141500,107724865,2410,2410,2410,2410,0
20240304,141400,107724865,2410,2410,2410,2410,4
20240304,141300,107715225,2405,2405,2405,2405,50
20240304,141200,107594975,2415,2415,2415,2415,0
20240304,141100,107594975,2415,2415,2415,2415,0
20240304,141000,107594975,2415,2400,2415,2390,3041
20240304,140900,100309825,2415,2415,2415,2415,0
20240304,140800,100309825,2415,2415,2415,2415,0
20240304,140700,100309825,2415,2410,2415,2410,21
20240304,140600,100259210,2420,2420,2420,2420,0
20240304,140500,100259210,2420,2420,2420,2420,0
20240304,140400,100259210,2420,2420,2420,2420,0
20240304,140300,100259210,2420,2420,2420,2420,1
20240304,140200,100256790,2415,2415,2415,2415,0
20240304,140100,100256790,2415,2415,2415,2415,0
20240304,140000,100256790,2415,2415,2415,2415,0
20240304,135900,100256790,2415,2415,2415,2415,0
20240304,135800,100256790,2415,2415,2415,2415,14
20240304,135700,100222980,2415,2415,2415,2415,14
20240304,135600,100189170,2415,2415,2415,2415,253
20240304,135500,99578175,2415,2415,2415,2415,0
20240304,135400,99578175,2415,2415,2415,2415,0
20240304,135300,99578175,2415,2415,2415,2415,0
20240304,135200,99578175,2415,2415,2415,2415,0
20240304,135100,99578175,2415,2415,2415,2415,0
20240304,135000,99578175,2415,2415,2415,2415,0
20240304,134900,99578175,2415,2415,2415,2415,0
20240304,134800,99578175,2415,2415,2415,2415,0
20240304,134700,99578175,2415,2415,2415,2415,0
20240304,134600,99578175,2415,2415,2415,2415,0
20240304,134500,99578175,2415,2415,2415,2415,0
20240304,134400,99578175,2415,2415,2415,2415,0
20240304,134300,99578175,2415,2415,2415,2415,0
20240304,134200,99578175,2415,2415,2415,2415,0
20240304,134100,99578175,2415,2415,2415,2415,0
20240304,134000,99578175,2415,2415,2415,2415,0
20240304,133900,99578175,2415,2415,2415,2415,0
20240304,133800,99578175,2415,2415,2415,2415,4
20240304,133700,99568515,2420,2420,2420,2420,0
20240304,133600,99568515,2420,2420,2420,2420,0
20240304,133500,99568515,2420,2420,2420,2420,0
20240304,133400,99568515,2420,2420,2420,2420,0
20240304,133300,99568515,2420,2420,2420,2420,0
20240304,133200,99568515,2420,2420,2420,2420,0
20240304,133100,99568515,2420,2420,2420,2420,1
20240304,133000,99566095,2420,2420,2420,2420,0
20240304,132900,99566095,2420,2420,2420,2420,0
20240304,132800,99566095,2420,2420,2420,2420,0
20240304,132700,99566095,2420,2420,2420,2420,0
20240304,132600,99566095,2420,2420,2420,2420,0
20240304,132500,99566095,2420,2420,2420,2420,0
20240304,132400,99566095,2420,2420,2420,2420,0
20240304,132300,99566095,2420,2420,2420,2420,0
20240304,132200,99566095,2420,2400,2420,2400,2
20240304,132100,99561275,2400,2410,2410,2400,137
20240304,132000,99231985,2420,2420,2420,2420,0
20240304,131900,99231985,2420,2420,2420,2420,0
20240304,131800,99231985,2420,2420,2420,2420,0
20240304,131700,99231985,2420,2420,2420,2420,0
20240304,131600,99231985,2420,2420,2420,2420,0
20240304,131500,99231985,2420,2420,2420,2420,0
20240304,131400,99231985,2420,2420,2420,2420,0
20240304,131300,99231985,2420,2420,2420,2420,111
20240304,131200,98963365,2420,2420,2420,2420,0
20240304,131100,98963365,2420,2420,2420,2420,0
20240304,131000,98963365,2420,2420,2420,2420,0
20240304,130900,98963365,2420,2420,2420,2420,0
20240304,130800,98963365,2420,2420,2420,2420,0
20240304,130700,98963365,2420,2420,2420,2420,0
20240304,130600,98963365,2420,2420,2420,2420,0
20240304,130500,98963365,2420,2420,2420,2420,0
20240304,130400,98963365,2420,2420,2420,2420,0
20240304,130300,98963365,2420,2420,2420,2420,0
20240304,130200,98963365,2420,2420,2420,2420,0
20240304,130100,98963365,2420,2420,2420,2420,1
20240304,130000,98960945,2420,2420,2420,2420,0
20240304,125900,98960945,2420,2420,2420,2420,0
20240304,125800,98960945,2420,2420,2420,2420,0
20240304,125700,98960945,2420,2420,2420,2420,200
20240304,125600,98476945,2420,2420,2420,2420,0
20240304,125500,98476945,2420,2420,2420,2420,120
20240304,125400,98186545,2420,2420,2420,2420,0
20240304,125300,98186545,2420,2420,2420,2420,0
20240304,125200,98186545,2420,2420,2420,2420,0
20240304,125100,98186545,2420,2420,2420,2420,0
20240304,125000,98186545,2420,2420,2420,2420,0
20240304,124900,98186545,2420,2420,2420,2420,2
20240304,124800,98181705,2410,2410,2410,2410,0
20240304,124700,98181705,2410,2410,2410,2410,0
20240304,124600,98181705,2410,2400,2410,2400,325
20240304,124500,97401075,2400,2400,2400,2400,0
20240304,124400,97401075,2400,2400,2400,2400,0
20240304,124300,97401075,2400,2400,2400,2400,0
20240304,124200,97401075,2400,2405,2405,2400,1500
20240304,124100,93801070,2400,2400,2400,2400,0
20240304,124000,93801070,2400,2400,2400,2400,0
20240304,123900,93801070,2400,2400,2400,2400,0
20240304,123800,93801070,2400,2400,2400,2400,12023
20240304,123700,64945870,2400,2400,2400,2400,0
20240304,123600,64945870,2400,2400,2400,2400,0
20240304,123500,64945870,2400,2400,2400,2400,0
20240304,123400,64945870,2400,2400,2400,2400,0
20240304,123300,64945870,2400,2400,2400,2400,0
20240304,123200,64945870,2400,2400,2400,2400,0
20240304,123100,64945870,2400,2400,2400,2400,0
20240304,123000,64945870,2400,2395,2400,2395,5
20240304,122900,64933875,2395,2395,2395,2395,395
20240304,122800,63987850,2400,2400,2400,2400,0
20240304,122700,63987850,2400,2400,2400,2400,0
20240304,122600,63987850,2400,2400,2400,2400,0
20240304,122500,63987850,2400,2400,2400,2400,1000
20240304,122400,61587850,2395,2395,2395,2395,0
20240304,122300,61587850,2395,2395,2395,2395,0
20240304,122200,61587850,2395,2395,2395,2395,0
20240304,122100,61587850,2395,2395,2395,2395,0
20240304,122000,61587850,2395,2395,2395,2395,0
20240304,121900,61587850,2395,2395,2395,2395,0
20240304,121800,61587850,2395,2395,2395,2395,2
20240304,121700,61583060,2400,2400,2400,2400,3
20240304,121600,61575860,2400,2400,2400,2400,107
20240304,121500,61319060,2400,2415,2415,2400,6888
20240304,121400,44770640,2415,2415,2415,2415,1
20240304,121300,44768225,2425,2425,2425,2425,0
20240304,121200,44768225,2425,2425,2425,2425,0
20240304,121100,44768225,2425,2425,2425,2425,0
20240304,121000,44768225,2425,2425,2425,2425,0
20240304,120900,44768225,2425,2425,2425,2425,0
20240304,120800,44768225,2425,2425,2425,2425,0
20240304,120700,44768225,2425,2425,2425,2425,0
20240304,120600,44768225,2425,2425,2425,2425,0
20240304,120500,44768225,2425,2425,2425,2425,0
20240304,120400,44768225,2425,2425,2425,2425,0
20240304,120300,44768225,2425,2425,2425,2425,0
20240304,120200,44768225,2425,2425,2425,2425,0
20240304,120100,44768225,2425,2425,2425,2425,0
20240304,120000,44768225,2425,2425,2425,2425,0
20240304,115900,44768225,2425,2425,2425,2425,0
20240304,115800,44768225,2425,2425,2425,2425,0
20240304,115700,44768225,2425,2425,2425,2425,0
20240304,115600,44768225,2425,2425,2425,2425,0
20240304,115500,44768225,2425,2425,2425,2425,0
20240304,115400,44768225,2425,2425,2425,2425,0
20240304,115300,44768225,2425,2425,2425,2425,0
20240304,115200,44768225,2425,2425,2425,2425,0
20240304,115100,44768225,2425,2425,2425,2425,0
20240304,115000,44768225,2425,2425,2425,2425,0
20240304,114900,44768225,2425,2425,2425,2425,0
20240304,114800,44768225,2425,2425,2425,2425,0
20240304,114700,44768225,2425,2425,2425,2425,0
20240304,114600,44768225,2425,2425,2425,2425,0
20240304,114500,44768225,2425,2425,2425,2425,0
20240304,114400,44768225,2425,2425,2425,2425,0
20240304,114300,44768225,2425,2425,2425,2425,0
20240304,114200,44768225,2425,2425,2425,2425,0
20240304,114100,44768225,2425,2425,2425,2425,0
20240304,114000,44768225,2425,2425,2425,2425,0
20240304,113900,44768225,2425,2425,2425,2425,0
20240304,113800,44768225,2425,2425,2425,2425,0
20240304,113700,44768225,2425,2425,2425,2425,0
20240304,113600,44768225,2425,2425,2425,2425,0
20240304,113500,44768225,2425,2425,2425,2425,0
20240304,113400,44768225,2425,2425,2425,2425,0
20240304,113300,44768225,2425,2425,2425,2425,105
20240304,113200,44513600,2425,2425,2425,2425,0
20240304,113100,44513600,2425,2425,2425,2425,0
20240304,113000,44513600,2425,2425,2425,2425,0
20240304,112900,44513600,2425,2425,2425,2425,0
20240304,112800,44513600,2425,2425,2425,2425,0
20240304,112700,44513600,2425,2425,2425,2425,86
20240304,112600,44305050,2425,2425,2425,2425,0
20240304,112500,44305050,2425,2425,2425,2425,86
20240304,112400,44096500,2425,2425,2425,2425,0
20240304,112300,44096500,2425,2425,2425,2425,0
20240304,112200,44096500,2425,2425,2425,2425,0
20240304,112100,44096500,2425,2425,2425,2425,5
20240304,112000,44084375,2425,2425,2425,2425,0
20240304,111900,44084375,2425,2425,2425,2425,0
20240304,111800,44084375,2425,2425,2425,2425,0
20240304,111700,44084375,2425,2425,2425,2425,0
20240304,111600,44084375,2425,2425,2425,2425,0
20240304,111500,44084375,2425,2425,2425,2425,0
20240304,111400,44084375,2425,2405,2425,2405,1204
20240304,111300,41181860,2415,2415,2415,2415,0
20240304,111200,41181860,2415,2415,2415,2415,0
20240304,111100,41181860,2415,2415,2415,2415,0
20240304,111000,41181860,2415,2415,2415,2415,1
20240304,110900,41179445,2405,2405,2405,2405,600
20240304,110800,39736445,2415,2410,2415,2410,401
20240304,110700,38770030,2415,2415,2415,2415,0
20240304,110600,38770030,2415,2415,2415,2415,0
20240304,110500,38770030,2415,2415,2420,2415,800
20240304,110400,36836030,2415,2415,2415,2415,0
20240304,110300,36836030,2415,2415,2415,2415,0
20240304,110200,36836030,2415,2415,2415,2415,0
20240304,110100,36836030,2415,2415,2415,2415,2
20240304,110000,36831200,2410,2410,2410,2410,0
20240304,105900,36831200,2410,2410,2410,2410,0
20240304,105800,36831200,2410,2410,2410,2410,4
20240304,105700,36821560,2415,2415,2415,2415,0
20240304,105600,36821560,2415,2415,2415,2415,0
20240304,105500,36821560,2415,2415,2415,2415,8
20240304,105400,36802240,2415,2415,2415,2415,20
20240304,105300,36753940,2410,2410,2410,2410,0
20240304,105200,36753940,2410,2410,2410,2410,0
20240304,105100,36753940,2410,2410,2410,2410,1
20240304,105000,36751530,2405,2405,2405,2405,0
20240304,104900,36751530,2405,2420,2420,2405,1000
20240304,104800,34339610,2430,2430,2430,2430,0
20240304,104700,34339610,2430,2430,2430,2430,0
20240304,104600,34339610,2430,2430,2430,2430,0
20240304,104500,34339610,2430,2430,2430,2430,0
20240304,104400,34339610,2430,2430,2430,2430,0
20240304,104300,34339610,2430,2430,2430,2430,0
20240304,104200,34339610,2430,2430,2430,2430,0
20240304,104100,34339610,2430,2430,2430,2430,0
20240304,104000,34339610,2430,2430,2430,2430,0
20240304,103900,34339610,2430,2430,2430,2430,0
20240304,103800,34339610,2430,2430,2430,2430,2
20240304,103700,34334750,2435,2435,2435,2435,0
20240304,103600,34334750,2435,2435,2435,2435,0
20240304,103500,34334750,2435,2420,2435,2410,152
20240304,103400,33967340,2435,2435,2435,2435,0
20240304,103300,33967340,2435,2435,2435,2435,0
20240304,103200,33967340,2435,2435,2435,2435,0
20240304,103100,33967340,2435,2435,2435,2435,0
20240304,103000,33967340,2435,2435,2435,2435,0
20240304,102900,33967340,2435,2435,2435,2435,0
20240304,102800,33967340,2435,2435,2435,2435,0
20240304,102700,33967340,2435,2435,2435,2435,0
20240304,102600,33967340,2435,2435,2435,2435,0
20240304,102500,33967340,2435,2435,2435,2435,0
20240304,102400,33967340,2435,2435,2435,2435,0
20240304,102300,33967340,2435,2435,2435,2435,0
20240304,102200,33967340,2435,2435,2435,2435,0
20240304,102100,33967340,2435,2435,2435,2435,0
20240304,102000,33967340,2435,2435,2435,2435,0
20240304,101900,33967340,2435,2435,2435,2435,0
20240304,101800,33967340,2435,2435,2435,2435,0
20240304,101700,33967340,2435,2435,2435,2435,0
20240304,101600,33967340,2435,2435,2435,2435,0
20240304,101500,33967340,2435,2435,2435,2435,0
20240304,101400,33967340,2435,2435,2435,2435,0
20240304,101300,33967340,2435,2435,2435,2435,0
20240304,101200,33967340,2435,2435,2435,2435,0
20240304,101100,33967340,2435,2435,2435,2435,0
20240304,101000,33967340,2435,2435,2435,2435,0
20240304,100900,33967340,2435,2435,2435,2435,0
20240304,100800,33967340,2435,2435,2435,2435,0
20240304,100700,33967340,2435,2435,2435,2435,0
20240304,100600,33967340,2435,2435,2435,2435,0
20240304,100500,33967340,2435,2435,2435,2435,0
20240304,100400,33967340,2435,2435,2435,2435,0
20240304,100300,33967340,2435,2435,2435,2435,0
20240304,100200,33967340,2435,2425,2435,2425,124
20240304,100100,33666450,2405,2425,2425,2405,2000
20240304,100000,28842480,2430,2430,2430,2430,4
20240304,095900,28832760,2430,2430,2430,2430,311
20240304,095800,28077030,2430,2430,2430,2430,0
20240304,095700,28077030,2430,2430,2430,2430,0
20240304,095600,28077030,2430,2430,2430,2430,0
20240304,095500,28077030,2430,2430,2430,2430,10
20240304,095400,28052730,2430,2430,2430,2430,0
20240304,095300,28052730,2430,2430,2430,2430,1
20240304,095200,28050300,2420,2420,2420,2420,1
20240304,095100,28047880,2435,2435,2435,2435,4
20240304,095000,28038140,2435,2435,2435,2435,0
20240304,094900,28038140,2435,2435,2435,2435,0
20240304,094800,28038140,2435,2425,2435,2425,127
20240304,094700,27729660,2425,2425,2425,2425,0
20240304,094600,27729660,2425,2420,2425,2420,926
20240304,094500,25487075,2410,2410,2410,2410,142
20240304,094400,25144855,2425,2425,2425,2410,2052
20240304,094300,20193845,2425,2425,2425,2425,0
20240304,094200,20193845,2425,2425,2425,2425,1
20240304,094100,20191420,2405,2410,2410,2405,200
20240304,094000,19709845,2425,2425,2425,2425,0
20240304,093900,19709845,2425,2425,2425,2425,40
20240304,093800,19612845,2410,2425,2425,2410,502
20240304,093700,18401620,2425,2425,2425,2405,1096
20240304,093600,15763810,2425,2410,2425,2410,89
20240304,093500,15548060,2430,2440,2450,2400,1752
20240304,093400,11323505,2450,2450,2450,2450,0
20240304,093300,11323505,2450,2440,2450,2440,98
20240304,093200,11084070,2445,2445,2445,2445,0
20240304,093100,11084070,2445,2440,2445,2440,100
20240304,093000,10839615,2410,2425,2425,2410,1000
20240304,092900,8426220,2440,2440,2440,2440,0
20240304,092800,8426220,2440,2440,2440,2440,2
20240304,092700,8421340,2420,2420,2420,2420,0
20240304,092600,8421340,2420,2440,2440,2420,139
20240304,092500,8084455,2450,2450,2450,2450,1
20240304,092400,8082005,2450,2440,2450,2440,27
20240304,092300,8016005,2440,2435,2440,2435,14
20240304,092200,7981855,2435,2430,2435,2410,501
20240304,092100,6771440,2500,2500,2500,2500,0
20240304,092000,6771440,2500,2500,2500,2500,0
20240304,091900,6771440,2500,2500,2500,2500,0
20240304,091800,6771440,2500,2500,2500,2500,0
20240304,091700,6771440,2500,2475,2500,2410,2500
20240304,091600,705050,2480,2480,2480,2480,0
20240304,091500,705050,2480,2480,2480,2480,0
20240304,091400,705050,2480,2480,2480,2480,1
20240304,091300,702570,2505,2505,2505,2505,0
20240304,091200,702570,2505,2505,2505,2505,1
20240304,091100,700065,2505,2505,2505,2505,0
20240304,091000,700065,2505,2505,2505,2505,15
20240304,090900,662490,2510,2510,2510,2510,2
20240304,090800,657470,2510,2500,2510,2420,65
20240304,090700,498685,2510,2510,2510,2510,0
20240304,090600,498685,2510,2510,2510,2510,1
20240304,090500,496175,2510,2510,2510,2510,10
20240304,090400,471075,2510,2510,2510,2510,0
20240304,090300,471075,2510,2500,2510,2500,13
20240304,090200,438535,2495,2445,2495,2445,17
20240304,090100,396415,2460,2460,2460,2460,0
20240304,090000,396415,2460,2435,2460,2415,163