KissMeData/201490/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,203400,478093530,2825,2825,2825,2825,2003
20240307,203300,478093530,2825,2825,2825,2825,0
20240307,203200,478093530,2825,2825,2825,2825,0
20240307,203100,478093530,2825,2825,2825,2825,0
20240307,203000,478093530,2825,2825,2825,2825,0
20240307,202900,478093530,2825,2825,2825,2825,0
20240307,202800,478093530,2825,2825,2825,2825,0
20240307,202700,478093530,2825,2825,2825,2825,0
20240307,202600,478093530,2825,2825,2825,2825,0
20240307,202500,478093530,2825,2825,2825,2825,0
20240307,202400,478093530,2825,2825,2825,2825,0
20240307,202300,478093530,2825,2825,2825,2825,0
20240307,202200,478093530,2825,2825,2825,2825,0
20240307,202100,478093530,2825,2825,2825,2825,0
20240307,202000,478093530,2825,2825,2825,2825,0
20240307,201900,478093530,2825,2825,2825,2825,0
20240307,201800,478093530,2825,2825,2825,2825,0
20240307,201700,478093530,2825,2825,2825,2825,0
20240307,201600,478093530,2825,2825,2825,2825,0
20240307,201500,478093530,2825,2825,2825,2825,0
20240307,201400,478093530,2825,2825,2825,2825,0
20240307,201300,478093530,2825,2825,2825,2825,0
20240307,201200,478093530,2825,2825,2825,2825,0
20240307,201100,478093530,2825,2825,2825,2825,0
20240307,201000,478093530,2825,2825,2825,2825,0
20240307,200900,478093530,2825,2825,2825,2825,0
20240307,200800,478093530,2825,2825,2825,2825,0
20240307,200700,478093530,2825,2825,2825,2825,0
20240307,200600,478093530,2825,2825,2825,2825,0
20240307,200500,478093530,2825,2825,2825,2825,0
20240307,200400,478093530,2825,2825,2825,2825,2003
20240307,200300,478093530,2825,2825,2825,2825,0
20240307,200200,478093530,2825,2825,2825,2825,0
20240307,200100,478093530,2825,2825,2825,2825,0
20240307,200000,478093530,2825,2825,2825,2825,0
20240307,195900,478093530,2825,2825,2825,2825,0
20240307,195800,478093530,2825,2825,2825,2825,0
20240307,195700,478093530,2825,2825,2825,2825,0
20240307,195600,478093530,2825,2825,2825,2825,0
20240307,195500,478093530,2825,2825,2825,2825,0
20240307,195400,478093530,2825,2825,2825,2825,0
20240307,195300,478093530,2825,2825,2825,2825,0
20240307,195200,478093530,2825,2825,2825,2825,0
20240307,195100,478093530,2825,2825,2825,2825,0
20240307,195000,478093530,2825,2825,2825,2825,0
20240307,194900,478093530,2825,2825,2825,2825,0
20240307,194800,478093530,2825,2825,2825,2825,0
20240307,194700,478093530,2825,2825,2825,2825,0
20240307,194600,478093530,2825,2825,2825,2825,0
20240307,194500,478093530,2825,2825,2825,2825,0
20240307,194400,478093530,2825,2825,2825,2825,0
20240307,194300,478093530,2825,2825,2825,2825,0
20240307,194200,478093530,2825,2825,2825,2825,0
20240307,194100,478093530,2825,2825,2825,2825,0
20240307,194000,478093530,2825,2825,2825,2825,0
20240307,193900,478093530,2825,2825,2825,2825,0
20240307,193800,478093530,2825,2825,2825,2825,0
20240307,193700,478093530,2825,2825,2825,2825,0
20240307,193600,478093530,2825,2825,2825,2825,0
20240307,193500,478093530,2825,2825,2825,2825,0
20240307,193400,478093530,2825,2825,2825,2825,2003
20240307,193300,478093530,2825,2825,2825,2825,0
20240307,193200,478093530,2825,2825,2825,2825,0
20240307,193100,478093530,2825,2825,2825,2825,0
20240307,193000,478093530,2825,2825,2825,2825,0
20240307,192900,478093530,2825,2825,2825,2825,0
20240307,192800,478093530,2825,2825,2825,2825,0
20240307,192700,478093530,2825,2825,2825,2825,0
20240307,192600,478093530,2825,2825,2825,2825,0
20240307,192500,478093530,2825,2825,2825,2825,0
20240307,192400,478093530,2825,2825,2825,2825,0
20240307,192300,478093530,2825,2825,2825,2825,0
20240307,192200,478093530,2825,2825,2825,2825,0
20240307,192100,478093530,2825,2825,2825,2825,0
20240307,192000,478093530,2825,2825,2825,2825,0
20240307,191900,478093530,2825,2825,2825,2825,0
20240307,191800,478093530,2825,2825,2825,2825,0
20240307,191700,478093530,2825,2825,2825,2825,0
20240307,191600,478093530,2825,2825,2825,2825,0
20240307,191500,478093530,2825,2825,2825,2825,0
20240307,191400,478093530,2825,2825,2825,2825,0
20240307,191300,478093530,2825,2825,2825,2825,0
20240307,191200,478093530,2825,2825,2825,2825,0
20240307,191100,478093530,2825,2825,2825,2825,0
20240307,191000,478093530,2825,2825,2825,2825,0
20240307,190900,478093530,2825,2825,2825,2825,0
20240307,190800,478093530,2825,2825,2825,2825,0
20240307,190700,478093530,2825,2825,2825,2825,0
20240307,190600,478093530,2825,2825,2825,2825,0
20240307,190500,478093530,2825,2825,2825,2825,0
20240307,190400,478093530,2825,2825,2825,2825,2003
20240307,190300,478093530,2825,2825,2825,2825,0
20240307,190200,478093530,2825,2825,2825,2825,0
20240307,190100,478093530,2825,2825,2825,2825,0
20240307,190000,478093530,2825,2825,2825,2825,0
20240307,185900,478093530,2825,2825,2825,2825,0
20240307,185800,478093530,2825,2825,2825,2825,0
20240307,185700,478093530,2825,2825,2825,2825,0
20240307,185600,478093530,2825,2825,2825,2825,0
20240307,185500,478093530,2825,2825,2825,2825,0
20240307,185400,478093530,2825,2825,2825,2825,0
20240307,185300,478093530,2825,2825,2825,2825,0
20240307,185200,478093530,2825,2825,2825,2825,0
20240307,185100,478093530,2825,2825,2825,2825,0
20240307,185000,478093530,2825,2825,2825,2825,0
20240307,184900,478093530,2825,2825,2825,2825,0
20240307,184800,478093530,2825,2825,2825,2825,0
20240307,184700,478093530,2825,2825,2825,2825,0
20240307,184600,478093530,2825,2825,2825,2825,0
20240307,184500,478093530,2825,2825,2825,2825,0
20240307,184400,478093530,2825,2825,2825,2825,0
20240307,184300,478093530,2825,2825,2825,2825,0
20240307,184200,478093530,2825,2825,2825,2825,0
20240307,184100,478093530,2825,2825,2825,2825,0
20240307,184000,478093530,2825,2825,2825,2825,0
20240307,183900,478093530,2825,2825,2825,2825,0
20240307,183800,478093530,2825,2825,2825,2825,0
20240307,183700,478093530,2825,2825,2825,2825,0
20240307,183600,478093530,2825,2825,2825,2825,0
20240307,183500,478093530,2825,2825,2825,2825,0
20240307,183400,478093530,2825,2825,2825,2825,2003
20240307,183300,478093530,2825,2825,2825,2825,0
20240307,183200,478093530,2825,2825,2825,2825,0
20240307,183100,478093530,2825,2825,2825,2825,0
20240307,183000,478093530,2825,2825,2825,2825,0
20240307,182900,478093530,2825,2825,2825,2825,0
20240307,182800,478093530,2825,2825,2825,2825,0
20240307,182700,478093530,2825,2825,2825,2825,0
20240307,182600,478093530,2825,2825,2825,2825,0
20240307,182500,478093530,2825,2825,2825,2825,0
20240307,182400,478093530,2825,2825,2825,2825,0
20240307,182300,478093530,2825,2825,2825,2825,0
20240307,182200,478093530,2825,2825,2825,2825,0
20240307,182100,478093530,2825,2825,2825,2825,0
20240307,182000,478093530,2825,2825,2825,2825,0
20240307,181900,478093530,2825,2825,2825,2825,0
20240307,181800,478093530,2825,2825,2825,2825,0
20240307,181700,478093530,2825,2825,2825,2825,0
20240307,181600,478093530,2825,2825,2825,2825,0
20240307,181500,478093530,2825,2825,2825,2825,0
20240307,181400,478093530,2825,2825,2825,2825,0
20240307,181300,478093530,2825,2825,2825,2825,0
20240307,181200,478093530,2825,2825,2825,2825,0
20240307,181100,478093530,2825,2825,2825,2825,0
20240307,181000,478093530,2825,2825,2825,2825,0
20240307,180900,478093530,2825,2825,2825,2825,0
20240307,180800,478093530,2825,2825,2825,2825,0
20240307,180700,478093530,2825,2825,2825,2825,0
20240307,180600,478093530,2825,2825,2825,2825,0
20240307,180500,478093530,2825,2825,2825,2825,0
20240307,180400,478093530,2825,2825,2825,2825,2003
20240307,180300,478093530,2825,2825,2825,2825,0
20240307,180200,478093530,2825,2825,2825,2825,0
20240307,180100,478093530,2825,2825,2825,2825,0
20240307,180000,478093530,2825,2825,2825,2825,0
20240307,175900,478093530,2825,2825,2825,2825,0
20240307,175800,478093530,2825,2825,2825,2825,0
20240307,175700,478093530,2825,2825,2825,2825,0
20240307,175600,478093530,2825,2825,2825,2825,0
20240307,175500,478093530,2825,2825,2825,2825,0
20240307,175400,478093530,2825,2825,2825,2825,0
20240307,175300,478093530,2825,2825,2825,2825,0
20240307,175200,478093530,2825,2825,2825,2825,0
20240307,175100,478093530,2825,2825,2825,2825,0
20240307,175000,478093530,2825,2825,2825,2825,0
20240307,174900,478093530,2825,2825,2825,2825,0
20240307,174800,478093530,2825,2825,2825,2825,0
20240307,174700,478093530,2825,2825,2825,2825,0
20240307,174600,478093530,2825,2825,2825,2825,0
20240307,174500,478093530,2825,2825,2825,2825,0
20240307,174400,478093530,2825,2825,2825,2825,0
20240307,174300,478093530,2825,2825,2825,2825,0
20240307,174200,478093530,2825,2825,2825,2825,0
20240307,174100,478093530,2825,2825,2825,2825,0
20240307,174000,478093530,2825,2825,2825,2825,0
20240307,173900,478093530,2825,2825,2825,2825,0
20240307,173800,478093530,2825,2825,2825,2825,0
20240307,173700,478093530,2825,2825,2825,2825,0
20240307,173600,478093530,2825,2825,2825,2825,0
20240307,173500,478093530,2825,2825,2825,2825,0
20240307,173400,478093530,2825,2825,2825,2825,2003
20240307,173300,478093530,2825,2825,2825,2825,0
20240307,173200,478093530,2825,2825,2825,2825,0
20240307,173100,478093530,2825,2825,2825,2825,0
20240307,173000,478093530,2825,2825,2825,2825,0
20240307,172900,478093530,2825,2825,2825,2825,0
20240307,172800,478093530,2825,2825,2825,2825,0
20240307,172700,478093530,2825,2825,2825,2825,0
20240307,172600,478093530,2825,2825,2825,2825,0
20240307,172500,478093530,2825,2825,2825,2825,0
20240307,172400,478093530,2825,2825,2825,2825,0
20240307,172300,478093530,2825,2825,2825,2825,0
20240307,172200,478093530,2825,2825,2825,2825,0
20240307,172100,478093530,2825,2825,2825,2825,0
20240307,172000,478093530,2825,2825,2825,2825,0
20240307,171900,478093530,2825,2825,2825,2825,0
20240307,171800,478093530,2825,2825,2825,2825,0
20240307,171700,478093530,2825,2825,2825,2825,0
20240307,171600,478093530,2825,2825,2825,2825,0
20240307,171500,478093530,2825,2825,2825,2825,0
20240307,171400,478093530,2825,2825,2825,2825,0
20240307,171300,478093530,2825,2825,2825,2825,0
20240307,171200,478093530,2825,2825,2825,2825,0
20240307,171100,478093530,2825,2825,2825,2825,0
20240307,171000,478093530,2825,2825,2825,2825,0
20240307,170900,478093530,2825,2825,2825,2825,0
20240307,170800,478093530,2825,2825,2825,2825,0
20240307,170700,478093530,2825,2825,2825,2825,0
20240307,170600,478093530,2825,2825,2825,2825,0
20240307,170500,478093530,2825,2825,2825,2825,0
20240307,170400,478093530,2825,2825,2825,2825,2003
20240307,170300,478093530,2825,2825,2825,2825,0
20240307,170200,478093530,2825,2825,2825,2825,0
20240307,170100,478093530,2825,2825,2825,2825,0
20240307,170000,478093530,2825,2825,2825,2825,0
20240307,165900,478093530,2825,2825,2825,2825,0
20240307,165800,478093530,2825,2825,2825,2825,0
20240307,165700,478093530,2825,2825,2825,2825,0
20240307,165600,478093530,2825,2825,2825,2825,0
20240307,165500,478093530,2825,2825,2825,2825,0
20240307,165400,478093530,2825,2825,2825,2825,0
20240307,165300,478093530,2825,2825,2825,2825,0
20240307,165200,478093530,2825,2825,2825,2825,0
20240307,165100,478093530,2825,2825,2825,2825,0
20240307,165000,478093530,2825,2825,2825,2825,0
20240307,164900,478093530,2825,2825,2825,2825,0
20240307,164800,478093530,2825,2825,2825,2825,0
20240307,164700,478093530,2825,2825,2825,2825,0
20240307,164600,478093530,2825,2825,2825,2825,0
20240307,164500,478093530,2825,2825,2825,2825,0
20240307,164400,478093530,2825,2825,2825,2825,0
20240307,164300,478093530,2825,2825,2825,2825,0
20240307,164200,478093530,2825,2825,2825,2825,0
20240307,164100,478093530,2825,2825,2825,2825,0
20240307,164000,478093530,2825,2825,2825,2825,0
20240307,163900,478093530,2825,2825,2825,2825,0
20240307,163800,478093530,2825,2825,2825,2825,0
20240307,163700,478093530,2825,2825,2825,2825,0
20240307,163600,478093530,2825,2825,2825,2825,0
20240307,163500,478093530,2825,2825,2825,2825,0
20240307,163400,478093530,2825,2825,2825,2825,2003
20240307,163300,478093530,2825,2825,2825,2825,0
20240307,163200,478093530,2825,2825,2825,2825,0
20240307,163100,478093530,2825,2825,2825,2825,0
20240307,163000,478093530,2825,2825,2825,2825,0
20240307,162900,478093530,2825,2825,2825,2825,0
20240307,162800,478093530,2825,2825,2825,2825,0
20240307,162700,478093530,2825,2825,2825,2825,0
20240307,162600,478093530,2825,2825,2825,2825,0
20240307,162500,478093530,2825,2825,2825,2825,0
20240307,162400,478093530,2825,2825,2825,2825,0
20240307,162300,478093530,2825,2825,2825,2825,0
20240307,162200,478093530,2825,2825,2825,2825,0
20240307,162100,478093530,2825,2825,2825,2825,0
20240307,162000,478093530,2825,2825,2825,2825,0
20240307,161900,478093530,2825,2825,2825,2825,0
20240307,161800,478093530,2825,2825,2825,2825,0
20240307,161700,478093530,2825,2825,2825,2825,0
20240307,161600,478093530,2825,2825,2825,2825,0
20240307,161500,478093530,2825,2825,2825,2825,0
20240307,161400,478093530,2825,2825,2825,2825,0
20240307,161300,478093530,2825,2825,2825,2825,0
20240307,161200,478093530,2825,2825,2825,2825,0
20240307,161100,478093530,2825,2825,2825,2825,0
20240307,161000,478093530,2825,2825,2825,2825,0
20240307,160900,478093530,2825,2825,2825,2825,0
20240307,160800,478093530,2825,2825,2825,2825,0
20240307,160700,478093530,2825,2825,2825,2825,0
20240307,160600,478093530,2825,2825,2825,2825,0
20240307,160500,478093530,2825,2825,2825,2825,0
20240307,160400,478093530,2825,2825,2825,2825,2003
20240307,160300,478093530,2825,2825,2825,2825,0
20240307,160200,478093530,2825,2825,2825,2825,0
20240307,160100,478093530,2825,2825,2825,2825,0
20240307,160000,478093530,2825,2825,2825,2825,0
20240307,155900,478093530,2825,2825,2825,2825,0
20240307,155800,478093530,2825,2825,2825,2825,0
20240307,155700,478093530,2825,2825,2825,2825,0
20240307,155600,478093530,2825,2825,2825,2825,0
20240307,155500,478093530,2825,2825,2825,2825,0
20240307,155400,478093530,2825,2825,2825,2825,0
20240307,155300,478093530,2825,2825,2825,2825,0
20240307,155200,478093530,2825,2825,2825,2825,0
20240307,155100,478093530,2825,2825,2825,2825,0
20240307,155000,478093530,2825,2825,2825,2825,0
20240307,154900,478093530,2825,2825,2825,2825,0
20240307,154800,478093530,2825,2825,2825,2825,0
20240307,154700,478093530,2825,2825,2825,2825,0
20240307,154600,478093530,2825,2825,2825,2825,0
20240307,154500,478093530,2825,2825,2825,2825,0
20240307,154400,478093530,2825,2825,2825,2825,0
20240307,154300,478093530,2825,2825,2825,2825,0
20240307,154200,478093530,2825,2825,2825,2825,0
20240307,154100,478093530,2825,2825,2825,2825,0
20240307,154000,478093530,2825,2825,2825,2825,0
20240307,153900,478093530,2825,2825,2825,2825,0
20240307,153800,478093530,2825,2825,2825,2825,0
20240307,153700,478093530,2825,2825,2825,2825,0
20240307,153600,478093530,2825,2825,2825,2825,0
20240307,153500,478093530,2825,2825,2825,2825,0
20240307,153400,478093530,2825,2825,2825,2825,2003
20240307,153300,478093530,2825,2825,2825,2825,0
20240307,153200,478093530,2825,2825,2825,2825,0
20240307,153100,478093530,2825,2825,2825,2825,0
20240307,153000,478093530,2825,2825,2825,2825,2003
20240307,152900,472435055,2815,2815,2815,2815,0
20240307,152800,472435055,2815,2815,2815,2815,0
20240307,152700,472435055,2815,2815,2815,2815,0
20240307,152600,472435055,2815,2815,2815,2815,0
20240307,152500,472435055,2815,2815,2815,2815,0
20240307,152400,472435055,2815,2815,2815,2815,0
20240307,152300,472435055,2815,2815,2815,2815,0
20240307,152200,472435055,2815,2815,2815,2815,0
20240307,152100,472435055,2815,2815,2815,2815,0
20240307,152000,472435055,2815,2815,2815,2815,0
20240307,151900,472435055,2815,2815,2815,2800,1616
20240307,151800,467900220,2815,2815,2815,2800,12
20240307,151700,467866455,2800,2800,2800,2800,269
20240307,151600,467113255,2815,2805,2815,2800,2511
20240307,151500,460079265,2815,2810,2815,2810,40
20240307,151400,459966670,2815,2815,2815,2815,0
20240307,151300,459966670,2815,2815,2815,2815,0
20240307,151200,459966670,2815,2815,2815,2815,0
20240307,151100,459966670,2815,2815,2815,2815,1
20240307,151000,459963855,2820,2820,2820,2820,0
20240307,150900,459963855,2820,2820,2820,2820,1
20240307,150800,459961035,2805,2805,2805,2805,195
20240307,150700,459414060,2820,2815,2820,2815,6
20240307,150600,459397165,2815,2815,2815,2815,0
20240307,150500,459397165,2815,2815,2815,2815,0
20240307,150400,459397165,2815,2815,2815,2815,0
20240307,150300,459397165,2815,2815,2815,2815,0
20240307,150200,459397165,2815,2815,2815,2815,0
20240307,150100,459397165,2815,2805,2815,2805,602
20240307,150000,457707785,2805,2805,2805,2805,2
20240307,145900,457702175,2815,2800,2815,2800,339
20240307,145800,456752960,2815,2805,2815,2800,3061
20240307,145700,448179765,2805,2815,2815,2805,1100
20240307,145600,445084265,2815,2815,2815,2815,0
20240307,145500,445084265,2815,2815,2815,2815,0
20240307,145400,445084265,2815,2815,2815,2815,0
20240307,145300,445084265,2815,2815,2815,2815,0
20240307,145200,445084265,2815,2815,2815,2815,0
20240307,145100,445084265,2815,2815,2815,2815,0
20240307,145000,445084265,2815,2815,2815,2815,1
20240307,144900,445081450,2805,2805,2805,2805,0
20240307,144800,445081450,2805,2805,2805,2800,1440
20240307,144700,441042280,2800,2800,2800,2800,1000
20240307,144600,438242280,2805,2805,2805,2805,1
20240307,144500,438239475,2800,2800,2800,2800,0
20240307,144400,438239475,2800,2805,2805,2800,274
20240307,144300,437471285,2805,2805,2805,2805,0
20240307,144200,437471285,2805,2805,2805,2805,0
20240307,144100,437471285,2805,2805,2805,2805,0
20240307,144000,437471285,2805,2805,2805,2805,412
20240307,143900,436315625,2815,2815,2815,2815,0
20240307,143800,436315625,2815,2815,2815,2815,0
20240307,143700,436315625,2815,2815,2815,2815,0
20240307,143600,436315625,2815,2815,2815,2815,0
20240307,143500,436315625,2815,2815,2815,2815,0
20240307,143400,436315625,2815,2815,2815,2815,0
20240307,143300,436315625,2815,2815,2815,2815,1
20240307,143200,436312810,2800,2800,2800,2800,0
20240307,143100,436312810,2800,2800,2800,2800,0
20240307,143000,436312810,2800,2800,2800,2800,0
20240307,142900,436312810,2800,2800,2800,2800,0
20240307,142800,436312810,2800,2805,2805,2800,1659
20240307,142700,431660785,2805,2805,2805,2805,533
20240307,142600,430165720,2805,2805,2805,2805,3
20240307,142500,430157305,2805,2805,2805,2805,0
20240307,142400,430157305,2805,2805,2805,2805,246
20240307,142300,429467275,2805,2805,2805,2805,966
20240307,142200,426757645,2810,2810,2810,2810,0
20240307,142100,426757645,2810,2810,2810,2810,1
20240307,142000,426754835,2805,2810,2810,2805,1683
20240307,141900,422026880,2820,2820,2820,2820,0
20240307,141800,422026880,2820,2820,2820,2820,0
20240307,141700,422026880,2820,2820,2820,2820,0
20240307,141600,422026880,2820,2820,2820,2820,0
20240307,141500,422026880,2820,2820,2820,2820,0
20240307,141400,422026880,2820,2820,2820,2820,1
20240307,141300,422024060,2820,2820,2820,2820,0
20240307,141200,422024060,2820,2820,2820,2820,0
20240307,141100,422024060,2820,2820,2820,2820,0
20240307,141000,422024060,2820,2820,2820,2820,0
20240307,140900,422024060,2820,2820,2820,2820,0
20240307,140800,422024060,2820,2815,2820,2815,906
20240307,140700,419473640,2810,2810,2810,2810,114
20240307,140600,419153300,2810,2810,2810,2810,1
20240307,140500,419150490,2820,2820,2820,2820,0
20240307,140400,419150490,2820,2820,2820,2820,0
20240307,140300,419150490,2820,2820,2820,2820,0
20240307,140200,419150490,2820,2820,2820,2820,1
20240307,140100,419147670,2810,2810,2810,2810,3
20240307,140000,419139240,2815,2815,2815,2815,94
20240307,135900,418874630,2825,2825,2825,2825,0
20240307,135800,418874630,2825,2825,2825,2825,0
20240307,135700,418874630,2825,2825,2825,2825,0
20240307,135600,418874630,2825,2825,2825,2825,0
20240307,135500,418874630,2825,2825,2825,2825,0
20240307,135400,418874630,2825,2825,2825,2825,0
20240307,135300,418874630,2825,2825,2825,2825,0
20240307,135200,418874630,2825,2825,2825,2825,0
20240307,135100,418874630,2825,2825,2825,2825,0
20240307,135000,418874630,2825,2825,2825,2825,0
20240307,134900,418874630,2825,2825,2825,2825,0
20240307,134800,418874630,2825,2820,2825,2820,10
20240307,134700,418846385,2825,2820,2825,2820,1000
20240307,134600,416023935,2825,2825,2825,2825,617
20240307,134500,414280910,2825,2825,2825,2825,0
20240307,134400,414280910,2825,2825,2825,2825,0
20240307,134300,414280910,2825,2825,2825,2825,176
20240307,134200,413783710,2825,2825,2825,2825,0
20240307,134100,413783710,2825,2815,2825,2815,80
20240307,134000,413558410,2815,2815,2815,2815,0
20240307,133900,413558410,2815,2815,2815,2815,0
20240307,133800,413558410,2815,2810,2815,2810,1795
20240307,133700,408507755,2805,2805,2805,2805,0
20240307,133600,408507755,2805,2805,2805,2805,0
20240307,133500,408507755,2805,2805,2805,2805,0
20240307,133400,408507755,2805,2805,2805,2805,0
20240307,133300,408507755,2805,2805,2805,2805,0
20240307,133200,408507755,2805,2805,2805,2805,0
20240307,133100,408507755,2805,2805,2805,2805,0
20240307,133000,408507755,2805,2815,2815,2805,321
20240307,132900,407604335,2815,2815,2815,2815,0
20240307,132800,407604335,2815,2815,2815,2815,0
20240307,132700,407604335,2815,2815,2815,2815,0
20240307,132600,407604335,2815,2815,2815,2815,0
20240307,132500,407604335,2815,2815,2815,2815,0
20240307,132400,407604335,2815,2815,2815,2815,0
20240307,132300,407604335,2815,2815,2815,2815,0
20240307,132200,407604335,2815,2815,2815,2815,0
20240307,132100,407604335,2815,2815,2815,2815,0
20240307,132000,407604335,2815,2815,2815,2815,0
20240307,131900,407604335,2815,2815,2815,2815,0
20240307,131800,407604335,2815,2815,2815,2815,1
20240307,131700,407601520,2810,2810,2810,2810,5
20240307,131600,407587470,2815,2815,2815,2815,0
20240307,131500,407587470,2815,2815,2815,2815,0
20240307,131400,407587470,2815,2815,2815,2815,0
20240307,131300,407587470,2815,2815,2815,2815,1
20240307,131200,407584655,2800,2800,2800,2800,0
20240307,131100,407584655,2800,2800,2800,2800,27
20240307,131000,407509055,2800,2800,2800,2800,0
20240307,130900,407509055,2800,2800,2800,2800,0
20240307,130800,407509055,2800,2800,2800,2800,0
20240307,130700,407509055,2800,2800,2800,2800,0
20240307,130600,407509055,2800,2800,2800,2800,0
20240307,130500,407509055,2800,2800,2800,2800,0
20240307,130400,407509055,2800,2800,2800,2800,336
20240307,130300,406568255,2795,2800,2800,2795,296
20240307,130200,405740330,2800,2800,2800,2800,350
20240307,130100,404760330,2795,2810,2810,2795,2941
20240307,130000,396532405,2815,2815,2815,2815,20
20240307,125900,396476105,2810,2810,2810,2810,0
20240307,125800,396476105,2810,2810,2810,2810,0
20240307,125700,396476105,2810,2810,2810,2810,7
20240307,125600,396456435,2810,2810,2810,2810,100
20240307,125500,396175435,2815,2815,2815,2815,3
20240307,125400,396166990,2825,2825,2825,2825,0
20240307,125300,396166990,2825,2825,2825,2825,9
20240307,125200,396141565,2825,2825,2825,2825,20
20240307,125100,396085065,2825,2825,2825,2825,0
20240307,125000,396085065,2825,2820,2825,2820,2
20240307,124900,396079420,2820,2820,2820,2820,1
20240307,124800,396076600,2810,2810,2810,2810,300
20240307,124700,395233600,2825,2825,2825,2825,0
20240307,124600,395233600,2825,2825,2825,2825,0
20240307,124500,395233600,2825,2810,2825,2810,544
20240307,124400,393701445,2810,2810,2810,2810,0
20240307,124300,393701445,2810,2810,2810,2810,15
20240307,124200,393659295,2810,2810,2810,2810,1
20240307,124100,393656485,2810,2810,2810,2810,0
20240307,124000,393656485,2810,2810,2810,2810,0
20240307,123900,393656485,2810,2810,2810,2810,5
20240307,123800,393642435,2810,2810,2810,2810,504
20240307,123700,392226195,2810,2810,2810,2810,0
20240307,123600,392226195,2810,2810,2810,2810,0
20240307,123500,392226195,2810,2810,2810,2810,50
20240307,123400,392085695,2810,2810,2810,2810,0
20240307,123300,392085695,2810,2810,2810,2810,0
20240307,123200,392085695,2810,2810,2810,2810,0
20240307,123100,392085695,2810,2810,2810,2810,0
20240307,123000,392085695,2810,2810,2810,2810,0
20240307,122900,392085695,2810,2810,2810,2810,0
20240307,122800,392085695,2810,2810,2810,2810,0
20240307,122700,392085695,2810,2810,2810,2810,1
20240307,122600,392082885,2810,2810,2810,2800,317
20240307,122500,391195115,2805,2805,2805,2805,427
20240307,122400,389997380,2805,2805,2805,2805,0
20240307,122300,389997380,2805,2805,2805,2805,0
20240307,122200,389997380,2805,2805,2805,2805,163
20240307,122100,389540165,2805,2805,2805,2805,2
20240307,122000,389534555,2810,2810,2810,2800,1073
20240307,121900,386529425,2810,2800,2810,2800,2
20240307,121800,386523815,2810,2810,2810,2810,1
20240307,121700,386521005,2805,2805,2805,2805,0
20240307,121600,386521005,2805,2805,2805,2805,0
20240307,121500,386521005,2805,2800,2810,2800,1010
20240307,121400,383687995,2810,2810,2810,2810,0
20240307,121300,383687995,2810,2810,2810,2810,0
20240307,121200,383687995,2810,2805,2810,2805,289
20240307,121100,382877290,2815,2815,2815,2815,0
20240307,121000,382877290,2815,2815,2815,2815,0
20240307,120900,382877290,2815,2815,2815,2815,0
20240307,120800,382877290,2815,2815,2815,2815,0
20240307,120700,382877290,2815,2815,2815,2815,0
20240307,120600,382877290,2815,2815,2815,2815,0
20240307,120500,382877290,2815,2805,2815,2805,36
20240307,120400,382776290,2805,2805,2805,2805,284
20240307,120300,381979670,2805,2805,2805,2805,356
20240307,120200,380981090,2805,2805,2805,2805,0
20240307,120100,380981090,2805,2805,2805,2800,3
20240307,120000,380972680,2800,2800,2800,2800,20
20240307,115900,380916680,2805,2805,2805,2805,0
20240307,115800,380916680,2805,2800,2805,2800,115
20240307,115700,380594675,2800,2800,2800,2800,600
20240307,115600,378914675,2805,2805,2805,2805,0
20240307,115500,378914675,2805,2805,2805,2805,801
20240307,115400,376667870,2805,2805,2810,2805,417
20240307,115300,375498080,2810,2810,2810,2810,0
20240307,115200,375498080,2810,2810,2810,2810,0
20240307,115100,375498080,2810,2810,2810,2810,0
20240307,115000,375498080,2810,2810,2810,2810,0
20240307,114900,375498080,2810,2810,2810,2810,10
20240307,114800,375469980,2815,2815,2815,2815,0
20240307,114700,375469980,2815,2815,2815,2815,0
20240307,114600,375469980,2815,2815,2815,2815,0
20240307,114500,375469980,2815,2815,2815,2815,0
20240307,114400,375469980,2815,2815,2815,2815,0
20240307,114300,375469980,2815,2815,2815,2815,0
20240307,114200,375469980,2815,2815,2815,2815,0
20240307,114100,375469980,2815,2815,2815,2815,0
20240307,114000,375469980,2815,2815,2815,2815,0
20240307,113900,375469980,2815,2815,2815,2815,5
20240307,113800,375455905,2815,2810,2815,2810,2
20240307,113700,375450280,2820,2820,2820,2800,1118
20240307,113600,372319830,2800,2800,2800,2800,45
20240307,113500,372193830,2820,2820,2820,2820,0
20240307,113400,372193830,2820,2820,2820,2820,1
20240307,113300,372191010,2800,2800,2800,2800,9
20240307,113200,372165810,2820,2800,2820,2800,141
20240307,113100,371770990,2825,2825,2825,2825,0
20240307,113000,371770990,2825,2805,2825,2800,9025
20240307,112900,346472815,2820,2820,2820,2820,0
20240307,112800,346472815,2820,2820,2820,2820,100
20240307,112700,346190815,2825,2825,2825,2825,0
20240307,112600,346190815,2825,2825,2825,2825,3
20240307,112500,346182340,2825,2825,2825,2805,393
20240307,112400,345073955,2825,2825,2825,2825,0
20240307,112300,345073955,2825,2825,2825,2825,0
20240307,112200,345073955,2825,2815,2825,2805,7849
20240307,112100,323025975,2825,2825,2825,2825,1
20240307,112000,323023150,2815,2825,2825,2815,346
20240307,111900,322049050,2820,2820,2820,2820,308
20240307,111800,321180490,2825,2825,2825,2825,0
20240307,111700,321180490,2825,2825,2825,2825,0
20240307,111600,321180490,2825,2825,2825,2825,320
20240307,111500,320276490,2825,2820,2825,2820,300
20240307,111400,319430090,2825,2825,2825,2825,0
20240307,111300,319430090,2825,2825,2825,2825,0
20240307,111200,319430090,2825,2825,2825,2825,0
20240307,111100,319430090,2825,2815,2825,2815,7
20240307,111000,319410350,2810,2810,2810,2810,0
20240307,110900,319410350,2810,2810,2810,2810,0
20240307,110800,319410350,2810,2815,2825,2810,1056
20240307,110700,316438155,2820,2820,2820,2820,14
20240307,110600,316398675,2825,2825,2825,2825,0
20240307,110500,316398675,2825,2825,2825,2825,0
20240307,110400,316398675,2825,2825,2825,2825,500
20240307,110300,314986175,2830,2830,2830,2830,0
20240307,110200,314986175,2830,2830,2830,2830,0
20240307,110100,314986175,2830,2830,2830,2805,8002
20240307,110000,292503655,2825,2820,2825,2820,1915
20240307,105900,287096355,2815,2815,2815,2815,200
20240307,105800,286533355,2815,2815,2815,2815,300
20240307,105700,285688855,2825,2825,2825,2825,0
20240307,105600,285688855,2825,2815,2825,2815,148
20240307,105500,285272225,2825,2825,2825,2825,0
20240307,105400,285272225,2825,2825,2825,2825,1769
20240307,105300,280274800,2825,2820,2825,2820,1773
20240307,105200,275272575,2820,2820,2820,2820,3449
20240307,105100,265546395,2820,2820,2820,2820,0
20240307,105000,265546395,2820,2820,2820,2820,0
20240307,104900,265546395,2820,2815,2820,2815,1000
20240307,104800,262730640,2820,2820,2820,2820,0
20240307,104700,262730640,2820,2820,2820,2820,0
20240307,104600,262730640,2820,2805,2820,2805,41
20240307,104500,262615620,2825,2825,2825,2825,0
20240307,104400,262615620,2825,2825,2825,2825,0
20240307,104300,262615620,2825,2820,2825,2810,468
20240307,104200,261299415,2825,2825,2825,2810,380
20240307,104100,260229665,2825,2825,2825,2825,0
20240307,104000,260229665,2825,2825,2825,2825,1
20240307,103900,260226840,2805,2815,2825,2805,1034
20240307,103800,257324100,2825,2825,2825,2825,0
20240307,103700,257324100,2825,2825,2825,2825,100
20240307,103600,257041600,2825,2815,2825,2815,172
20240307,103500,256557180,2825,2825,2825,2825,0
20240307,103400,256557180,2825,2800,2825,2800,418
20240307,103300,255380710,2815,2800,2815,2800,513
20240307,103200,253944295,2800,2815,2815,2800,8571
20240307,103100,229870540,2830,2830,2830,2830,0
20240307,103000,229870540,2830,2830,2830,2830,0
20240307,102900,229870540,2830,2815,2830,2815,19
20240307,102800,229817040,2830,2830,2830,2830,20
20240307,102700,229760440,2830,2830,2830,2830,0
20240307,102600,229760440,2830,2830,2830,2830,0
20240307,102500,229760440,2830,2810,2830,2810,526
20240307,102400,228282360,2830,2830,2830,2830,0
20240307,102300,228282360,2830,2830,2830,2830,0
20240307,102200,228282360,2830,2830,2830,2830,0
20240307,102100,228282360,2830,2820,2830,2820,2002
20240307,102000,222626710,2825,2825,2825,2825,0
20240307,101900,222626710,2825,2820,2825,2820,2
20240307,101800,222621065,2815,2815,2815,2810,800
20240307,101700,220371565,2820,2820,2820,2820,100
20240307,101600,220089565,2825,2825,2825,2825,0
20240307,101500,220089565,2825,2825,2825,2825,0
20240307,101400,220089565,2825,2825,2825,2825,10
20240307,101300,220061315,2825,2825,2825,2825,0
20240307,101200,220061315,2825,2825,2825,2825,0
20240307,101100,220061315,2825,2825,2825,2825,1
20240307,101000,220058490,2825,2825,2825,2825,0
20240307,100900,220058490,2825,2825,2825,2825,10
20240307,100800,220030240,2825,2825,2825,2825,0
20240307,100700,220030240,2825,2820,2825,2805,26
20240307,100600,219956965,2820,2820,2820,2820,2
20240307,100500,219951325,2825,2815,2825,2815,2
20240307,100400,219945685,2825,2825,2825,2825,0
20240307,100300,219945685,2825,2825,2825,2825,0
20240307,100200,219945685,2825,2825,2825,2825,1
20240307,100100,219942860,2820,2810,2820,2810,2
20240307,100000,219937230,2820,2805,2820,2805,1343
20240307,095900,216169575,2805,2815,2815,2805,226
20240307,095800,215534035,2820,2810,2820,2810,2096
20240307,095700,209644240,2810,2810,2810,2810,4
20240307,095600,209633000,2810,2810,2810,2810,3
20240307,095500,209624570,2805,2805,2805,2805,0
20240307,095400,209624570,2805,2805,2805,2805,97
20240307,095300,209352485,2810,2810,2810,2810,0
20240307,095200,209352485,2810,2810,2810,2810,0
20240307,095100,209352485,2810,2810,2810,2810,1
20240307,095000,209349675,2810,2830,2830,2795,12907
20240307,094900,173183190,2825,2825,2825,2825,701
20240307,094800,171202865,2820,2820,2820,2820,101
20240307,094700,170918045,2830,2830,2830,2830,0
20240307,094600,170918045,2830,2830,2830,2830,0
20240307,094500,170918045,2830,2830,2830,2830,0
20240307,094400,170918045,2830,2830,2830,2830,2
20240307,094300,170912385,2820,2835,2835,2820,23
20240307,094200,170847345,2815,2815,2835,2815,2676
20240307,094100,163306655,2840,2840,2840,2840,3
20240307,094000,163298135,2840,2825,2840,2825,6594
20240307,093900,144623410,2825,2820,2825,2820,415
20240307,093800,143453040,2815,2795,2820,2790,7340
20240307,093700,122908825,2795,2795,2795,2795,0
20240307,093600,122908825,2795,2790,2795,2790,735
20240307,093500,120858000,2795,2795,2795,2795,0
20240307,093400,120858000,2795,2795,2795,2795,1
20240307,093300,120855205,2790,2790,2795,2785,603
20240307,093200,119175330,2780,2785,2790,2780,1592
20240307,093100,114736430,2785,2790,2790,2780,787
20240307,093000,112545185,2785,2785,2785,2785,8
20240307,092900,112522905,2780,2780,2780,2780,723
20240307,092800,110512965,2790,2795,2795,2780,2127
20240307,092700,104590160,2790,2790,2790,2790,1
20240307,092600,104587370,2790,2795,2795,2790,1063
20240307,092500,101619855,2795,2795,2795,2790,2456
20240307,092400,94755375,2790,2790,2790,2780,2939
20240307,092300,86573325,2785,2795,2795,2785,2383
20240307,092200,79922490,2795,2825,2825,2795,2065
20240307,092100,74132535,2820,2815,2820,2815,412
20240307,092000,72970750,2810,2815,2825,2795,14574
20240307,091900,32082040,2810,2830,2830,2810,1647
20240307,091800,27445220,2835,2835,2835,2835,0
20240307,091700,27445220,2835,2840,2840,2815,103
20240307,091600,27154660,2820,2825,2825,2820,200
20240307,091500,26590135,2840,2840,2840,2840,1
20240307,091400,26587295,2820,2845,2850,2805,5330
20240307,091300,11563395,2845,2855,2855,2845,782
20240307,091200,9336810,2855,2855,2855,2855,201
20240307,091100,8762955,2850,2850,2850,2850,0
20240307,091000,8762955,2850,2855,2855,2850,421
20240307,090900,7562585,2855,2855,2855,2855,0
20240307,090800,7562585,2855,2855,2855,2855,150
20240307,090700,7134335,2855,2860,2860,2855,2
20240307,090600,7128620,2860,2860,2860,2860,3
20240307,090500,7120040,2850,2860,2860,2850,347
20240307,090400,6129810,2860,2860,2860,2860,0
20240307,090300,6129810,2860,2855,2860,2855,1366
20240307,090200,2226855,2855,2855,2855,2855,5
20240307,090100,2212580,2850,2850,2850,2850,9
20240307,090000,2186930,2855,2855,2855,2855,766