KissMeData/080420/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,195100,54332305,2255,2255,2255,2255,146
20240325,195000,54332305,2255,2255,2255,2255,0
20240325,194900,54332305,2255,2255,2255,2255,0
20240325,194800,54332305,2255,2255,2255,2255,0
20240325,194700,54332305,2255,2255,2255,2255,0
20240325,194600,54332305,2255,2255,2255,2255,0
20240325,194500,54332305,2255,2255,2255,2255,0
20240325,194400,54332305,2255,2255,2255,2255,0
20240325,194300,54332305,2255,2255,2255,2255,0
20240325,194200,54332305,2255,2255,2255,2255,0
20240325,194100,54332305,2255,2255,2255,2255,0
20240325,194000,54332305,2255,2255,2255,2255,0
20240325,193900,54332305,2255,2255,2255,2255,0
20240325,193800,54332305,2255,2255,2255,2255,0
20240325,193700,54332305,2255,2255,2255,2255,0
20240325,193600,54332305,2255,2255,2255,2255,0
20240325,193500,54332305,2255,2255,2255,2255,0
20240325,193400,54332305,2255,2255,2255,2255,0
20240325,193300,54332305,2255,2255,2255,2255,0
20240325,193200,54332305,2255,2255,2255,2255,0
20240325,193100,54332305,2255,2255,2255,2255,0
20240325,193000,54332305,2255,2255,2255,2255,0
20240325,192900,54332305,2255,2255,2255,2255,0
20240325,192800,54332305,2255,2255,2255,2255,0
20240325,192700,54332305,2255,2255,2255,2255,0
20240325,192600,54332305,2255,2255,2255,2255,0
20240325,192500,54332305,2255,2255,2255,2255,0
20240325,192400,54332305,2255,2255,2255,2255,0
20240325,192300,54332305,2255,2255,2255,2255,0
20240325,192200,54332305,2255,2255,2255,2255,0
20240325,192100,54332305,2255,2255,2255,2255,146
20240325,192000,54332305,2255,2255,2255,2255,0
20240325,191900,54332305,2255,2255,2255,2255,0
20240325,191800,54332305,2255,2255,2255,2255,0
20240325,191700,54332305,2255,2255,2255,2255,0
20240325,191600,54332305,2255,2255,2255,2255,0
20240325,191500,54332305,2255,2255,2255,2255,0
20240325,191400,54332305,2255,2255,2255,2255,0
20240325,191300,54332305,2255,2255,2255,2255,0
20240325,191200,54332305,2255,2255,2255,2255,0
20240325,191100,54332305,2255,2255,2255,2255,0
20240325,191000,54332305,2255,2255,2255,2255,0
20240325,190900,54332305,2255,2255,2255,2255,0
20240325,190800,54332305,2255,2255,2255,2255,0
20240325,190700,54332305,2255,2255,2255,2255,0
20240325,190600,54332305,2255,2255,2255,2255,0
20240325,190500,54332305,2255,2255,2255,2255,0
20240325,190400,54332305,2255,2255,2255,2255,0
20240325,190300,54332305,2255,2255,2255,2255,0
20240325,190200,54332305,2255,2255,2255,2255,0
20240325,190100,54332305,2255,2255,2255,2255,0
20240325,190000,54332305,2255,2255,2255,2255,0
20240325,185900,54332305,2255,2255,2255,2255,0
20240325,185800,54332305,2255,2255,2255,2255,0
20240325,185700,54332305,2255,2255,2255,2255,0
20240325,185600,54332305,2255,2255,2255,2255,0
20240325,185500,54332305,2255,2255,2255,2255,0
20240325,185400,54332305,2255,2255,2255,2255,0
20240325,185300,54332305,2255,2255,2255,2255,0
20240325,185200,54332305,2255,2255,2255,2255,0
20240325,185100,54332305,2255,2255,2255,2255,146
20240325,185000,54332305,2255,2255,2255,2255,0
20240325,184900,54332305,2255,2255,2255,2255,0
20240325,184800,54332305,2255,2255,2255,2255,0
20240325,184700,54332305,2255,2255,2255,2255,0
20240325,184600,54332305,2255,2255,2255,2255,0
20240325,184500,54332305,2255,2255,2255,2255,0
20240325,184400,54332305,2255,2255,2255,2255,0
20240325,184300,54332305,2255,2255,2255,2255,0
20240325,184200,54332305,2255,2255,2255,2255,0
20240325,184100,54332305,2255,2255,2255,2255,0
20240325,184000,54332305,2255,2255,2255,2255,0
20240325,183900,54332305,2255,2255,2255,2255,0
20240325,183800,54332305,2255,2255,2255,2255,0
20240325,183700,54332305,2255,2255,2255,2255,0
20240325,183600,54332305,2255,2255,2255,2255,0
20240325,183500,54332305,2255,2255,2255,2255,0
20240325,183400,54332305,2255,2255,2255,2255,0
20240325,183300,54332305,2255,2255,2255,2255,0
20240325,183200,54332305,2255,2255,2255,2255,0
20240325,183100,54332305,2255,2255,2255,2255,0
20240325,183000,54332305,2255,2255,2255,2255,0
20240325,182900,54332305,2255,2255,2255,2255,0
20240325,182800,54332305,2255,2255,2255,2255,0
20240325,182700,54332305,2255,2255,2255,2255,0
20240325,182600,54332305,2255,2255,2255,2255,0
20240325,182500,54332305,2255,2255,2255,2255,0
20240325,182400,54332305,2255,2255,2255,2255,0
20240325,182300,54332305,2255,2255,2255,2255,0
20240325,182200,54332305,2255,2255,2255,2255,0
20240325,182100,54332305,2255,2255,2255,2255,146
20240325,182000,54332305,2255,2255,2255,2255,0
20240325,181900,54332305,2255,2255,2255,2255,0
20240325,181800,54332305,2255,2255,2255,2255,0
20240325,181700,54332305,2255,2255,2255,2255,0
20240325,181600,54332305,2255,2255,2255,2255,0
20240325,181500,54332305,2255,2255,2255,2255,0
20240325,181400,54332305,2255,2255,2255,2255,0
20240325,181300,54332305,2255,2255,2255,2255,0
20240325,181200,54332305,2255,2255,2255,2255,0
20240325,181100,54332305,2255,2255,2255,2255,0
20240325,181000,54332305,2255,2255,2255,2255,0
20240325,180900,54332305,2255,2255,2255,2255,0
20240325,180800,54332305,2255,2255,2255,2255,0
20240325,180700,54332305,2255,2255,2255,2255,0
20240325,180600,54332305,2255,2255,2255,2255,0
20240325,180500,54332305,2255,2255,2255,2255,0
20240325,180400,54332305,2255,2255,2255,2255,0
20240325,180300,54332305,2255,2255,2255,2255,0
20240325,180200,54332305,2255,2255,2255,2255,0
20240325,180100,54332305,2255,2255,2255,2255,0
20240325,180000,54332305,2255,2255,2255,2255,0
20240325,175900,54332305,2255,2255,2255,2255,0
20240325,175800,54332305,2255,2255,2255,2255,0
20240325,175700,54332305,2255,2255,2255,2255,0
20240325,175600,54332305,2255,2255,2255,2255,0
20240325,175500,54332305,2255,2255,2255,2255,0
20240325,175400,54332305,2255,2255,2255,2255,0
20240325,175300,54332305,2255,2255,2255,2255,0
20240325,175200,54332305,2255,2255,2255,2255,0
20240325,175100,54332305,2255,2255,2255,2255,146
20240325,175000,54332305,2255,2255,2255,2255,0
20240325,174900,54332305,2255,2255,2255,2255,0
20240325,174800,54332305,2255,2255,2255,2255,0
20240325,174700,54332305,2255,2255,2255,2255,0
20240325,174600,54332305,2255,2255,2255,2255,0
20240325,174500,54332305,2255,2255,2255,2255,0
20240325,174400,54332305,2255,2255,2255,2255,0
20240325,174300,54332305,2255,2255,2255,2255,0
20240325,174200,54332305,2255,2255,2255,2255,0
20240325,174100,54332305,2255,2255,2255,2255,0
20240325,174000,54332305,2255,2255,2255,2255,0
20240325,173900,54332305,2255,2255,2255,2255,0
20240325,173800,54332305,2255,2255,2255,2255,0
20240325,173700,54332305,2255,2255,2255,2255,0
20240325,173600,54332305,2255,2255,2255,2255,0
20240325,173500,54332305,2255,2255,2255,2255,0
20240325,173400,54332305,2255,2255,2255,2255,0
20240325,173300,54332305,2255,2255,2255,2255,0
20240325,173200,54332305,2255,2255,2255,2255,0
20240325,173100,54332305,2255,2255,2255,2255,0
20240325,173000,54332305,2255,2255,2255,2255,0
20240325,172900,54332305,2255,2255,2255,2255,0
20240325,172800,54332305,2255,2255,2255,2255,0
20240325,172700,54332305,2255,2255,2255,2255,0
20240325,172600,54332305,2255,2255,2255,2255,0
20240325,172500,54332305,2255,2255,2255,2255,0
20240325,172400,54332305,2255,2255,2255,2255,0
20240325,172300,54332305,2255,2255,2255,2255,0
20240325,172200,54332305,2255,2255,2255,2255,0
20240325,172100,54332305,2255,2255,2255,2255,146
20240325,172000,54332305,2255,2255,2255,2255,0
20240325,171900,54332305,2255,2255,2255,2255,0
20240325,171800,54332305,2255,2255,2255,2255,0
20240325,171700,54332305,2255,2255,2255,2255,0
20240325,171600,54332305,2255,2255,2255,2255,0
20240325,171500,54332305,2255,2255,2255,2255,0
20240325,171400,54332305,2255,2255,2255,2255,0
20240325,171300,54332305,2255,2255,2255,2255,0
20240325,171200,54332305,2255,2255,2255,2255,0
20240325,171100,54332305,2255,2255,2255,2255,0
20240325,171000,54332305,2255,2255,2255,2255,0
20240325,170900,54332305,2255,2255,2255,2255,0
20240325,170800,54332305,2255,2255,2255,2255,0
20240325,170700,54332305,2255,2255,2255,2255,0
20240325,170600,54332305,2255,2255,2255,2255,0
20240325,170500,54332305,2255,2255,2255,2255,0
20240325,170400,54332305,2255,2255,2255,2255,0
20240325,170300,54332305,2255,2255,2255,2255,0
20240325,170200,54332305,2255,2255,2255,2255,0
20240325,170100,54332305,2255,2255,2255,2255,0
20240325,170000,54332305,2255,2255,2255,2255,0
20240325,165900,54332305,2255,2255,2255,2255,0
20240325,165800,54332305,2255,2255,2255,2255,0
20240325,165700,54332305,2255,2255,2255,2255,0
20240325,165600,54332305,2255,2255,2255,2255,0
20240325,165500,54332305,2255,2255,2255,2255,0
20240325,165400,54332305,2255,2255,2255,2255,0
20240325,165300,54332305,2255,2255,2255,2255,0
20240325,165200,54332305,2255,2255,2255,2255,0
20240325,165100,54332305,2255,2255,2255,2255,146
20240325,165000,54332305,2255,2255,2255,2255,0
20240325,164900,54332305,2255,2255,2255,2255,0
20240325,164800,54332305,2255,2255,2255,2255,0
20240325,164700,54332305,2255,2255,2255,2255,0
20240325,164600,54332305,2255,2255,2255,2255,0
20240325,164500,54332305,2255,2255,2255,2255,0
20240325,164400,54332305,2255,2255,2255,2255,0
20240325,164300,54332305,2255,2255,2255,2255,0
20240325,164200,54332305,2255,2255,2255,2255,0
20240325,164100,54332305,2255,2255,2255,2255,0
20240325,164000,54332305,2255,2255,2255,2255,0
20240325,163900,54332305,2255,2255,2255,2255,0
20240325,163800,54332305,2255,2255,2255,2255,0
20240325,163700,54332305,2255,2255,2255,2255,0
20240325,163600,54332305,2255,2255,2255,2255,0
20240325,163500,54332305,2255,2255,2255,2255,0
20240325,163400,54332305,2255,2255,2255,2255,0
20240325,163300,54332305,2255,2255,2255,2255,0
20240325,163200,54332305,2255,2255,2255,2255,0
20240325,163100,54332305,2255,2255,2255,2255,0
20240325,163000,54332305,2255,2255,2255,2255,0
20240325,162900,54332305,2255,2255,2255,2255,0
20240325,162800,54332305,2255,2255,2255,2255,0
20240325,162700,54332305,2255,2255,2255,2255,0
20240325,162600,54332305,2255,2255,2255,2255,0
20240325,162500,54332305,2255,2255,2255,2255,0
20240325,162400,54332305,2255,2255,2255,2255,0
20240325,162300,54332305,2255,2255,2255,2255,0
20240325,162200,54332305,2255,2255,2255,2255,0
20240325,162100,54332305,2255,2255,2255,2255,146
20240325,162000,54332305,2255,2255,2255,2255,0
20240325,161900,54332305,2255,2255,2255,2255,0
20240325,161800,54332305,2255,2255,2255,2255,0
20240325,161700,54332305,2255,2255,2255,2255,0
20240325,161600,54332305,2255,2255,2255,2255,0
20240325,161500,54332305,2255,2255,2255,2255,0
20240325,161400,54332305,2255,2255,2255,2255,0
20240325,161300,54332305,2255,2255,2255,2255,0
20240325,161200,54332305,2255,2255,2255,2255,0
20240325,161100,54332305,2255,2255,2255,2255,0
20240325,161000,54332305,2255,2255,2255,2255,0
20240325,160900,54332305,2255,2255,2255,2255,0
20240325,160800,54332305,2255,2255,2255,2255,0
20240325,160700,54332305,2255,2255,2255,2255,0
20240325,160600,54332305,2255,2255,2255,2255,0
20240325,160500,54332305,2255,2255,2255,2255,0
20240325,160400,54332305,2255,2255,2255,2255,0
20240325,160300,54332305,2255,2255,2255,2255,0
20240325,160200,54332305,2255,2255,2255,2255,0
20240325,160100,54332305,2255,2255,2255,2255,0
20240325,160000,54332305,2255,2255,2255,2255,0
20240325,155900,54332305,2255,2255,2255,2255,0
20240325,155800,54332305,2255,2255,2255,2255,0
20240325,155700,54332305,2255,2255,2255,2255,0
20240325,155600,54332305,2255,2255,2255,2255,0
20240325,155500,54332305,2255,2255,2255,2255,0
20240325,155400,54332305,2255,2255,2255,2255,0
20240325,155300,54332305,2255,2255,2255,2255,0
20240325,155200,54332305,2255,2255,2255,2255,0
20240325,155100,54332305,2255,2255,2255,2255,146
20240325,155000,54332305,2255,2255,2255,2255,0
20240325,154900,54332305,2255,2255,2255,2255,0
20240325,154800,54332305,2255,2255,2255,2255,0
20240325,154700,54332305,2255,2255,2255,2255,0
20240325,154600,54332305,2255,2255,2255,2255,0
20240325,154500,54332305,2255,2255,2255,2255,0
20240325,154400,54332305,2255,2255,2255,2255,0
20240325,154300,54332305,2255,2255,2255,2255,0
20240325,154200,54332305,2255,2255,2255,2255,0
20240325,154100,54332305,2255,2255,2255,2255,0
20240325,154000,54332305,2255,2255,2255,2255,0
20240325,153900,54332305,2255,2255,2255,2255,0
20240325,153800,54332305,2255,2255,2255,2255,0
20240325,153700,54332305,2255,2255,2255,2255,0
20240325,153600,54332305,2255,2255,2255,2255,0
20240325,153500,54332305,2255,2255,2255,2255,0
20240325,153400,54332305,2255,2255,2255,2255,0
20240325,153300,54332305,2255,2255,2255,2255,0
20240325,153200,54332305,2255,2255,2255,2255,0
20240325,153100,54332305,2255,2255,2255,2255,0
20240325,153000,54332305,2255,2255,2255,2255,146
20240325,152900,54003075,2270,2270,2270,2270,0
20240325,152800,54003075,2270,2270,2270,2270,0
20240325,152700,54003075,2270,2270,2270,2270,0
20240325,152600,54003075,2270,2270,2270,2270,0
20240325,152500,54003075,2270,2270,2270,2270,0
20240325,152400,54003075,2270,2270,2270,2270,0
20240325,152300,54003075,2270,2270,2270,2270,0
20240325,152200,54003075,2270,2270,2270,2270,0
20240325,152100,54003075,2270,2270,2270,2270,0
20240325,152000,54003075,2270,2270,2270,2270,0
20240325,151900,54003075,2270,2270,2270,2270,11
20240325,151800,53978105,2270,2270,2270,2265,13
20240325,151700,53948620,2265,2265,2265,2265,0
20240325,151600,53948620,2265,2270,2270,2265,6
20240325,151500,53935015,2270,2270,2270,2270,7
20240325,151400,53919125,2270,2270,2270,2270,0
20240325,151300,53919125,2270,2270,2270,2270,18
20240325,151200,53878265,2270,2270,2270,2270,3
20240325,151100,53871455,2270,2270,2270,2270,12
20240325,151000,53844215,2270,2270,2270,2270,6
20240325,150900,53830595,2270,2270,2270,2270,25
20240325,150800,53773845,2270,2270,2270,2270,50
20240325,150700,53660345,2270,2270,2270,2270,40
20240325,150600,53569545,2270,2270,2270,2270,31
20240325,150500,53499175,2270,2270,2270,2270,0
20240325,150400,53499175,2270,2270,2270,2270,18
20240325,150300,53458315,2260,2260,2260,2260,1
20240325,150200,53456055,2260,2260,2260,2260,0
20240325,150100,53456055,2260,2260,2260,2260,0
20240325,150000,53456055,2260,2265,2265,2260,2
20240325,145900,53451530,2270,2270,2270,2270,0
20240325,145800,53451530,2270,2270,2270,2270,30
20240325,145700,53383430,2270,2270,2270,2270,0
20240325,145600,53383430,2270,2270,2270,2270,0
20240325,145500,53383430,2270,2270,2270,2270,0
20240325,145400,53383430,2270,2270,2270,2270,0
20240325,145300,53383430,2270,2270,2270,2270,11
20240325,145200,53358460,2270,2270,2270,2270,140
20240325,145100,53040660,2270,2270,2270,2270,5
20240325,145000,53029310,2275,2275,2275,2275,0
20240325,144900,53029310,2275,2275,2275,2275,52
20240325,144800,52911010,2275,2275,2275,2275,53
20240325,144700,52790435,2275,2275,2275,2270,33
20240325,144600,52715510,2275,2275,2275,2275,6
20240325,144500,52701860,2280,2275,2280,2275,41
20240325,144400,52608520,2280,2275,2280,2275,15
20240325,144300,52574370,2270,2275,2275,2270,15
20240325,144200,52540295,2270,2285,2285,2270,17
20240325,144100,52501545,2285,2275,2285,2275,53
20240325,144000,52380785,2290,2245,2300,2245,890
20240325,143900,50368580,2250,2235,2250,2235,111
20240325,143800,50119380,2230,2195,2230,2195,9001
20240325,143700,30058885,2195,2200,2200,2195,212
20240325,143600,29593540,2190,2190,2190,2190,0
20240325,143500,29593540,2190,2190,2190,2190,0
20240325,143400,29593540,2190,2190,2190,2190,23
20240325,143300,29543170,2190,2190,2190,2190,0
20240325,143200,29543170,2190,2190,2190,2190,0
20240325,143100,29543170,2190,2190,2190,2190,0
20240325,143000,29543170,2190,2190,2190,2190,0
20240325,142900,29543170,2190,2190,2190,2190,0
20240325,142800,29543170,2190,2190,2190,2190,0
20240325,142700,29543170,2190,2190,2190,2190,0
20240325,142600,29543170,2190,2190,2190,2190,0
20240325,142500,29543170,2190,2190,2190,2190,0
20240325,142400,29543170,2190,2190,2190,2190,0
20240325,142300,29543170,2190,2190,2190,2190,50
20240325,142200,29433670,2215,2215,2215,2215,4
20240325,142100,29424810,2215,2215,2215,2215,0
20240325,142000,29424810,2215,2215,2215,2215,0
20240325,141900,29424810,2215,2215,2215,2215,20
20240325,141800,29380510,2215,2215,2215,2215,0
20240325,141700,29380510,2215,2215,2215,2215,0
20240325,141600,29380510,2215,2215,2215,2215,1
20240325,141500,29378295,2190,2190,2190,2190,0
20240325,141400,29378295,2190,2190,2190,2190,0
20240325,141300,29378295,2190,2190,2190,2190,0
20240325,141200,29378295,2190,2190,2190,2190,0
20240325,141100,29378295,2190,2190,2190,2190,0
20240325,141000,29378295,2190,2190,2190,2190,0
20240325,140900,29378295,2190,2190,2190,2190,0
20240325,140800,29378295,2190,2190,2190,2190,0
20240325,140700,29378295,2190,2190,2190,2190,0
20240325,140600,29378295,2190,2190,2190,2190,100
20240325,140500,29159295,2190,2190,2190,2190,0
20240325,140400,29159295,2190,2190,2190,2190,0
20240325,140300,29159295,2190,2190,2190,2190,0
20240325,140200,29159295,2190,2200,2200,2190,1402
20240325,140100,26079885,2200,2200,2200,2200,0
20240325,140000,26079885,2200,2200,2200,2200,0
20240325,135900,26079885,2200,2200,2200,2200,0
20240325,135800,26079885,2200,2200,2200,2200,0
20240325,135700,26079885,2200,2200,2200,2200,0
20240325,135600,26079885,2200,2200,2200,2200,0
20240325,135500,26079885,2200,2200,2200,2200,0
20240325,135400,26079885,2200,2200,2200,2200,0
20240325,135300,26079885,2200,2200,2200,2200,0
20240325,135200,26079885,2200,2200,2200,2200,96
20240325,135100,25868685,2200,2200,2200,2200,0
20240325,135000,25868685,2200,2200,2200,2200,0
20240325,134900,25868685,2200,2200,2200,2200,0
20240325,134800,25868685,2200,2200,2200,2200,0
20240325,134700,25868685,2200,2200,2200,2200,0
20240325,134600,25868685,2200,2200,2200,2200,0
20240325,134500,25868685,2200,2200,2200,2200,0
20240325,134400,25868685,2200,2200,2200,2200,0
20240325,134300,25868685,2200,2200,2200,2200,0
20240325,134200,25868685,2200,2200,2200,2200,0
20240325,134100,25868685,2200,2200,2200,2200,0
20240325,134000,25868685,2200,2200,2200,2200,0
20240325,133900,25868685,2200,2200,2200,2200,0
20240325,133800,25868685,2200,2205,2205,2200,1490
20240325,133700,22590435,2215,2215,2215,2215,0
20240325,133600,22590435,2215,2215,2215,2215,0
20240325,133500,22590435,2215,2215,2215,2215,0
20240325,133400,22590435,2215,2215,2215,2215,0
20240325,133300,22590435,2215,2215,2215,2215,0
20240325,133200,22590435,2215,2215,2215,2215,0
20240325,133100,22590435,2215,2215,2215,2215,1
20240325,133000,22588220,2205,2205,2205,2205,0
20240325,132900,22588220,2205,2205,2205,2205,0
20240325,132800,22588220,2205,2205,2205,2205,0
20240325,132700,22588220,2205,2205,2205,2205,0
20240325,132600,22588220,2205,2205,2205,2205,0
20240325,132500,22588220,2205,2205,2205,2205,0
20240325,132400,22588220,2205,2205,2205,2205,0
20240325,132300,22588220,2205,2205,2205,2205,0
20240325,132200,22588220,2205,2205,2205,2205,0
20240325,132100,22588220,2205,2205,2205,2205,0
20240325,132000,22588220,2205,2205,2205,2205,0
20240325,131900,22588220,2205,2205,2205,2205,0
20240325,131800,22588220,2205,2205,2205,2205,740
20240325,131700,20956520,2205,2205,2205,2205,0
20240325,131600,20956520,2205,2205,2205,2205,0
20240325,131500,20956520,2205,2205,2205,2205,0
20240325,131400,20956520,2205,2205,2205,2205,0
20240325,131300,20956520,2205,2205,2205,2205,0
20240325,131200,20956520,2205,2205,2205,2205,0
20240325,131100,20956520,2205,2205,2205,2205,0
20240325,131000,20956520,2205,2205,2205,2205,0
20240325,130900,20956520,2205,2205,2205,2205,0
20240325,130800,20956520,2205,2205,2205,2205,0
20240325,130700,20956520,2205,2205,2205,2205,1
20240325,130600,20954315,2205,2205,2205,2205,0
20240325,130500,20954315,2205,2205,2205,2205,0
20240325,130400,20954315,2205,2205,2205,2205,0
20240325,130300,20954315,2205,2205,2205,2205,0
20240325,130200,20954315,2205,2210,2210,2205,50
20240325,130100,20843855,2220,2220,2220,2220,10
20240325,130000,20821655,2220,2220,2220,2220,0
20240325,125900,20821655,2220,2220,2220,2220,0
20240325,125800,20821655,2220,2220,2220,2220,0
20240325,125700,20821655,2220,2220,2220,2220,0
20240325,125600,20821655,2220,2220,2220,2220,26
20240325,125500,20763935,2220,2220,2220,2220,0
20240325,125400,20763935,2220,2220,2220,2220,0
20240325,125300,20763935,2220,2220,2220,2220,0
20240325,125200,20763935,2220,2220,2220,2220,0
20240325,125100,20763935,2220,2220,2220,2220,0
20240325,125000,20763935,2220,2220,2220,2220,0
20240325,124900,20763935,2220,2220,2220,2220,0
20240325,124800,20763935,2220,2220,2220,2220,0
20240325,124700,20763935,2220,2220,2220,2220,0
20240325,124600,20763935,2220,2220,2220,2220,0
20240325,124500,20763935,2220,2220,2220,2220,0
20240325,124400,20763935,2220,2220,2220,2220,0
20240325,124300,20763935,2220,2220,2220,2220,0
20240325,124200,20763935,2220,2220,2220,2220,0
20240325,124100,20763935,2220,2220,2220,2220,0
20240325,124000,20763935,2220,2220,2220,2220,0
20240325,123900,20763935,2220,2220,2220,2220,0
20240325,123800,20763935,2220,2220,2220,2220,0
20240325,123700,20763935,2220,2220,2220,2220,0
20240325,123600,20763935,2220,2220,2220,2220,6
20240325,123500,20750615,2220,2220,2220,2220,0
20240325,123400,20750615,2220,2220,2220,2220,5
20240325,123300,20739515,2220,2220,2220,2220,0
20240325,123200,20739515,2220,2220,2220,2220,11
20240325,123100,20715095,2220,2220,2220,2220,0
20240325,123000,20715095,2220,2220,2220,2220,0
20240325,122900,20715095,2220,2220,2220,2220,0
20240325,122800,20715095,2220,2220,2220,2220,0
20240325,122700,20715095,2220,2220,2220,2220,0
20240325,122600,20715095,2220,2220,2220,2220,0
20240325,122500,20715095,2220,2220,2220,2220,0
20240325,122400,20715095,2220,2220,2220,2220,0
20240325,122300,20715095,2220,2220,2220,2220,0
20240325,122200,20715095,2220,2220,2220,2220,0
20240325,122100,20715095,2220,2220,2220,2220,0
20240325,122000,20715095,2220,2220,2220,2220,0
20240325,121900,20715095,2220,2220,2220,2220,0
20240325,121800,20715095,2220,2220,2220,2220,0
20240325,121700,20715095,2220,2220,2220,2220,0
20240325,121600,20715095,2220,2220,2220,2220,0
20240325,121500,20715095,2220,2220,2220,2220,0
20240325,121400,20715095,2220,2220,2220,2220,0
20240325,121300,20715095,2220,2220,2220,2220,919
20240325,121200,18674915,2220,2220,2220,2220,0
20240325,121100,18674915,2220,2220,2220,2220,0
20240325,121000,18674915,2220,2220,2220,2220,0
20240325,120900,18674915,2220,2220,2220,2220,0
20240325,120800,18674915,2220,2220,2220,2220,0
20240325,120700,18674915,2220,2220,2220,2220,0
20240325,120600,18674915,2220,2220,2220,2220,0
20240325,120500,18674915,2220,2220,2220,2220,0
20240325,120400,18674915,2220,2220,2220,2220,0
20240325,120300,18674915,2220,2220,2220,2220,0
20240325,120200,18674915,2220,2220,2220,2220,0
20240325,120100,18674915,2220,2220,2220,2220,0
20240325,120000,18674915,2220,2220,2220,2220,0
20240325,115900,18674915,2220,2220,2220,2220,0
20240325,115800,18674915,2220,2220,2220,2220,0
20240325,115700,18674915,2220,2210,2220,2210,309
20240325,115600,17991965,2210,2210,2210,2210,300
20240325,115500,17328965,2210,2210,2210,2210,0
20240325,115400,17328965,2210,2210,2210,2210,0
20240325,115300,17328965,2210,2210,2210,2210,54
20240325,115200,17209625,2210,2210,2210,2210,36
20240325,115100,17130065,2205,2205,2205,2205,0
20240325,115000,17130065,2205,2210,2210,2205,44
20240325,114900,17032865,2210,2210,2210,2210,36
20240325,114800,16953305,2210,2210,2210,2210,0
20240325,114700,16953305,2210,2210,2210,2210,0
20240325,114600,16953305,2210,2210,2210,2210,0
20240325,114500,16953305,2210,2210,2210,2210,0
20240325,114400,16953305,2210,2210,2210,2210,0
20240325,114300,16953305,2210,2210,2210,2210,0
20240325,114200,16953305,2210,2210,2210,2210,0
20240325,114100,16953305,2210,2210,2210,2210,0
20240325,114000,16953305,2210,2210,2210,2210,0
20240325,113900,16953305,2210,2210,2210,2210,0
20240325,113800,16953305,2210,2210,2210,2210,11
20240325,113700,16928995,2210,2210,2210,2210,39
20240325,113600,16842805,2205,2205,2205,2205,0
20240325,113500,16842805,2205,2205,2205,2205,0
20240325,113400,16842805,2205,2205,2205,2205,0
20240325,113300,16842805,2205,2205,2205,2205,0
20240325,113200,16842805,2205,2205,2205,2205,0
20240325,113100,16842805,2205,2205,2205,2205,0
20240325,113000,16842805,2205,2205,2205,2205,0
20240325,112900,16842805,2205,2205,2205,2205,0
20240325,112800,16842805,2205,2205,2205,2205,0
20240325,112700,16842805,2205,2205,2205,2205,0
20240325,112600,16842805,2205,2205,2205,2205,0
20240325,112500,16842805,2205,2205,2205,2205,0
20240325,112400,16842805,2205,2205,2205,2205,0
20240325,112300,16842805,2205,2205,2205,2205,0
20240325,112200,16842805,2205,2205,2205,2205,0
20240325,112100,16842805,2205,2205,2205,2205,0
20240325,112000,16842805,2205,2205,2205,2205,0
20240325,111900,16842805,2205,2205,2205,2205,10
20240325,111800,16820755,2205,2205,2205,2205,29
20240325,111700,16756810,2205,2205,2205,2205,0
20240325,111600,16756810,2205,2205,2205,2205,22
20240325,111500,16708300,2210,2210,2210,2210,0
20240325,111400,16708300,2210,2210,2210,2210,0
20240325,111300,16708300,2210,2210,2210,2210,0
20240325,111200,16708300,2210,2210,2210,2210,0
20240325,111100,16708300,2210,2210,2210,2210,0
20240325,111000,16708300,2210,2210,2210,2210,0
20240325,110900,16708300,2210,2210,2210,2210,1
20240325,110800,16706090,2210,2210,2210,2210,0
20240325,110700,16706090,2210,2210,2210,2210,0
20240325,110600,16706090,2210,2210,2210,2210,0
20240325,110500,16706090,2210,2210,2210,2210,0
20240325,110400,16706090,2210,2210,2210,2210,0
20240325,110300,16706090,2210,2210,2210,2210,0
20240325,110200,16706090,2210,2210,2210,2210,0
20240325,110100,16706090,2210,2210,2210,2210,200
20240325,110000,16264090,2210,2210,2210,2210,200
20240325,105900,15822090,2210,2210,2210,2210,200
20240325,105800,15380090,2210,2210,2210,2210,0
20240325,105700,15380090,2210,2205,2210,2205,12
20240325,105600,15353625,2190,2190,2190,2190,0
20240325,105500,15353625,2190,2190,2190,2190,30
20240325,105400,15287925,2190,2190,2190,2190,0
20240325,105300,15287925,2190,2190,2190,2190,0
20240325,105200,15287925,2190,2190,2190,2190,0
20240325,105100,15287925,2190,2190,2190,2190,0
20240325,105000,15287925,2190,2190,2190,2190,0
20240325,104900,15287925,2190,2190,2190,2190,0
20240325,104800,15287925,2190,2190,2190,2190,0
20240325,104700,15287925,2190,2190,2190,2190,0
20240325,104600,15287925,2190,2190,2190,2190,0
20240325,104500,15287925,2190,2190,2190,2190,0
20240325,104400,15287925,2190,2190,2190,2190,1500
20240325,104300,12002925,2210,2210,2210,2210,0
20240325,104200,12002925,2210,2210,2210,2210,0
20240325,104100,12002925,2210,2210,2210,2210,0
20240325,104000,12002925,2210,2210,2210,2210,0
20240325,103900,12002925,2210,2210,2210,2210,0
20240325,103800,12002925,2210,2210,2210,2210,0
20240325,103700,12002925,2210,2210,2210,2210,0
20240325,103600,12002925,2210,2200,2210,2180,1310
20240325,103500,9137560,2200,2200,2200,2200,0
20240325,103400,9137560,2200,2200,2200,2200,0
20240325,103300,9137560,2200,2200,2200,2200,18
20240325,103200,9097960,2205,2205,2205,2205,42
20240325,103100,9005350,2205,2205,2205,2205,156
20240325,103000,8661370,2205,2205,2205,2205,0
20240325,102900,8661370,2205,2205,2205,2205,0
20240325,102800,8661370,2205,2205,2205,2205,0
20240325,102700,8661370,2205,2205,2205,2205,0
20240325,102600,8661370,2205,2205,2205,2205,0
20240325,102500,8661370,2205,2205,2205,2205,0
20240325,102400,8661370,2205,2205,2205,2205,500
20240325,102300,7558870,2205,2205,2205,2205,1000
20240325,102200,5353870,2210,2210,2210,2210,227
20240325,102100,4852200,2210,2210,2210,2210,0
20240325,102000,4852200,2210,2210,2210,2210,0
20240325,101900,4852200,2210,2210,2210,2210,0
20240325,101800,4852200,2210,2210,2210,2210,0
20240325,101700,4852200,2210,2210,2210,2210,0
20240325,101600,4852200,2210,2210,2210,2210,0
20240325,101500,4852200,2210,2210,2210,2210,0
20240325,101400,4852200,2210,2210,2210,2210,50
20240325,101300,4741700,2210,2210,2210,2210,0
20240325,101200,4741700,2210,2210,2210,2210,0
20240325,101100,4741700,2210,2210,2210,2210,0
20240325,101000,4741700,2210,2210,2210,2210,0
20240325,100900,4741700,2210,2210,2210,2210,0
20240325,100800,4741700,2210,2210,2210,2210,0
20240325,100700,4741700,2210,2210,2210,2210,0
20240325,100600,4741700,2210,2210,2210,2210,5
20240325,100500,4730650,2210,2210,2210,2210,0
20240325,100400,4730650,2210,2210,2210,2210,3
20240325,100300,4724020,2210,2210,2210,2210,0
20240325,100200,4724020,2210,2210,2210,2210,0
20240325,100100,4724020,2210,2210,2210,2210,0
20240325,100000,4724020,2210,2210,2210,2210,50
20240325,095900,4613520,2210,2210,2210,2210,0
20240325,095800,4613520,2210,2210,2210,2210,0
20240325,095700,4613520,2210,2210,2210,2210,0
20240325,095600,4613520,2210,2210,2210,2210,0
20240325,095500,4613520,2210,2210,2210,2210,0
20240325,095400,4613520,2210,2210,2210,2210,0
20240325,095300,4613520,2210,2210,2210,2210,0
20240325,095200,4613520,2210,2210,2210,2210,0
20240325,095100,4613520,2210,2210,2210,2210,0
20240325,095000,4613520,2210,2210,2210,2210,0
20240325,094900,4613520,2210,2210,2210,2210,1
20240325,094800,4611310,2210,2210,2210,2210,1
20240325,094700,4609100,2210,2210,2210,2210,906
20240325,094600,2606840,2215,2215,2215,2215,0
20240325,094500,2606840,2215,2215,2215,2215,0
20240325,094400,2606840,2215,2215,2215,2215,0
20240325,094300,2606840,2215,2215,2215,2215,2
20240325,094200,2602410,2205,2215,2215,2205,192
20240325,094100,2178505,2220,2220,2220,2220,0
20240325,094000,2178505,2220,2220,2220,2220,209
20240325,093900,1714525,2220,2220,2220,2220,0
20240325,093800,1714525,2220,2220,2220,2220,0
20240325,093700,1714525,2220,2220,2220,2220,0
20240325,093600,1714525,2220,2220,2220,2220,0
20240325,093500,1714525,2220,2220,2220,2220,5
20240325,093400,1703425,2225,2225,2225,2225,0
20240325,093300,1703425,2225,2225,2225,2225,1
20240325,093200,1701200,2220,2220,2220,2220,0
20240325,093100,1701200,2220,2230,2230,2220,97
20240325,093000,1485650,2230,2230,2230,2230,0
20240325,092900,1485650,2230,2230,2230,2230,0
20240325,092800,1485650,2230,2230,2230,2230,0
20240325,092700,1485650,2230,2230,2230,2230,0
20240325,092600,1485650,2230,2230,2230,2230,0
20240325,092500,1485650,2230,2230,2230,2230,0
20240325,092400,1485650,2230,2225,2230,2225,424
20240325,092300,541825,2225,2225,2225,2225,0
20240325,092200,541825,2225,2225,2225,2225,0
20240325,092100,541825,2225,2225,2225,2225,0
20240325,092000,541825,2225,2225,2225,2225,0
20240325,091900,541825,2225,2225,2225,2225,0
20240325,091800,541825,2225,2225,2225,2225,0
20240325,091700,541825,2225,2225,2225,2225,1
20240325,091600,539600,2230,2230,2230,2230,0
20240325,091500,539600,2230,2230,2230,2230,5
20240325,091400,528450,2230,2230,2230,2230,0
20240325,091300,528450,2230,2230,2230,2230,0
20240325,091200,528450,2230,2230,2230,2230,0
20240325,091100,528450,2230,2230,2230,2230,0
20240325,091000,528450,2230,2230,2230,2230,0
20240325,090900,528450,2230,2230,2230,2230,0
20240325,090800,528450,2230,2230,2230,2230,0
20240325,090700,528450,2230,2230,2230,2220,155
20240325,090600,184300,2230,2230,2230,2230,0
20240325,090500,184300,2230,2230,2230,2230,2
20240325,090400,179840,2230,2230,2230,2230,0
20240325,090300,179840,2230,2230,2230,2230,0
20240325,090200,179840,2230,2230,2230,2230,2
20240325,090100,175380,2220,2220,2220,2220,0
20240325,090000,175380,2220,2220,2220,2220,79