KissMeData/201490/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,203200,361416795,2825,2825,2825,2825,1268
20240308,203100,361416795,2825,2825,2825,2825,0
20240308,203000,361416795,2825,2825,2825,2825,0
20240308,202900,361416795,2825,2825,2825,2825,0
20240308,202800,361416795,2825,2825,2825,2825,0
20240308,202700,361416795,2825,2825,2825,2825,0
20240308,202600,361416795,2825,2825,2825,2825,0
20240308,202500,361416795,2825,2825,2825,2825,0
20240308,202400,361416795,2825,2825,2825,2825,0
20240308,202300,361416795,2825,2825,2825,2825,0
20240308,202200,361416795,2825,2825,2825,2825,0
20240308,202100,361416795,2825,2825,2825,2825,0
20240308,202000,361416795,2825,2825,2825,2825,0
20240308,201900,361416795,2825,2825,2825,2825,0
20240308,201800,361416795,2825,2825,2825,2825,0
20240308,201700,361416795,2825,2825,2825,2825,0
20240308,201600,361416795,2825,2825,2825,2825,0
20240308,201500,361416795,2825,2825,2825,2825,0
20240308,201400,361416795,2825,2825,2825,2825,0
20240308,201300,361416795,2825,2825,2825,2825,0
20240308,201200,361416795,2825,2825,2825,2825,0
20240308,201100,361416795,2825,2825,2825,2825,0
20240308,201000,361416795,2825,2825,2825,2825,0
20240308,200900,361416795,2825,2825,2825,2825,0
20240308,200800,361416795,2825,2825,2825,2825,0
20240308,200700,361416795,2825,2825,2825,2825,0
20240308,200600,361416795,2825,2825,2825,2825,0
20240308,200500,361416795,2825,2825,2825,2825,0
20240308,200400,361416795,2825,2825,2825,2825,0
20240308,200300,361416795,2825,2825,2825,2825,0
20240308,200200,361416795,2825,2825,2825,2825,1268
20240308,200100,361416795,2825,2825,2825,2825,0
20240308,200000,361416795,2825,2825,2825,2825,0
20240308,195900,361416795,2825,2825,2825,2825,0
20240308,195800,361416795,2825,2825,2825,2825,0
20240308,195700,361416795,2825,2825,2825,2825,0
20240308,195600,361416795,2825,2825,2825,2825,0
20240308,195500,361416795,2825,2825,2825,2825,0
20240308,195400,361416795,2825,2825,2825,2825,0
20240308,195300,361416795,2825,2825,2825,2825,0
20240308,195200,361416795,2825,2825,2825,2825,0
20240308,195100,361416795,2825,2825,2825,2825,0
20240308,195000,361416795,2825,2825,2825,2825,0
20240308,194900,361416795,2825,2825,2825,2825,0
20240308,194800,361416795,2825,2825,2825,2825,0
20240308,194700,361416795,2825,2825,2825,2825,0
20240308,194600,361416795,2825,2825,2825,2825,0
20240308,194500,361416795,2825,2825,2825,2825,0
20240308,194400,361416795,2825,2825,2825,2825,0
20240308,194300,361416795,2825,2825,2825,2825,0
20240308,194200,361416795,2825,2825,2825,2825,0
20240308,194100,361416795,2825,2825,2825,2825,0
20240308,194000,361416795,2825,2825,2825,2825,0
20240308,193900,361416795,2825,2825,2825,2825,0
20240308,193800,361416795,2825,2825,2825,2825,0
20240308,193700,361416795,2825,2825,2825,2825,0
20240308,193600,361416795,2825,2825,2825,2825,0
20240308,193500,361416795,2825,2825,2825,2825,0
20240308,193400,361416795,2825,2825,2825,2825,0
20240308,193300,361416795,2825,2825,2825,2825,0
20240308,193200,361416795,2825,2825,2825,2825,1268
20240308,193100,361416795,2825,2825,2825,2825,0
20240308,193000,361416795,2825,2825,2825,2825,0
20240308,192900,361416795,2825,2825,2825,2825,0
20240308,192800,361416795,2825,2825,2825,2825,0
20240308,192700,361416795,2825,2825,2825,2825,0
20240308,192600,361416795,2825,2825,2825,2825,0
20240308,192500,361416795,2825,2825,2825,2825,0
20240308,192400,361416795,2825,2825,2825,2825,0
20240308,192300,361416795,2825,2825,2825,2825,0
20240308,192200,361416795,2825,2825,2825,2825,0
20240308,192100,361416795,2825,2825,2825,2825,0
20240308,192000,361416795,2825,2825,2825,2825,0
20240308,191900,361416795,2825,2825,2825,2825,0
20240308,191800,361416795,2825,2825,2825,2825,0
20240308,191700,361416795,2825,2825,2825,2825,0
20240308,191600,361416795,2825,2825,2825,2825,0
20240308,191500,361416795,2825,2825,2825,2825,0
20240308,191400,361416795,2825,2825,2825,2825,0
20240308,191300,361416795,2825,2825,2825,2825,0
20240308,191200,361416795,2825,2825,2825,2825,0
20240308,191100,361416795,2825,2825,2825,2825,0
20240308,191000,361416795,2825,2825,2825,2825,0
20240308,190900,361416795,2825,2825,2825,2825,0
20240308,190800,361416795,2825,2825,2825,2825,0
20240308,190700,361416795,2825,2825,2825,2825,0
20240308,190600,361416795,2825,2825,2825,2825,0
20240308,190500,361416795,2825,2825,2825,2825,0
20240308,190400,361416795,2825,2825,2825,2825,0
20240308,190300,361416795,2825,2825,2825,2825,0
20240308,190200,361416795,2825,2825,2825,2825,1268
20240308,190100,361416795,2825,2825,2825,2825,0
20240308,190000,361416795,2825,2825,2825,2825,0
20240308,185900,361416795,2825,2825,2825,2825,0
20240308,185800,361416795,2825,2825,2825,2825,0
20240308,185700,361416795,2825,2825,2825,2825,0
20240308,185600,361416795,2825,2825,2825,2825,0
20240308,185500,361416795,2825,2825,2825,2825,0
20240308,185400,361416795,2825,2825,2825,2825,0
20240308,185300,361416795,2825,2825,2825,2825,0
20240308,185200,361416795,2825,2825,2825,2825,0
20240308,185100,361416795,2825,2825,2825,2825,0
20240308,185000,361416795,2825,2825,2825,2825,0
20240308,184900,361416795,2825,2825,2825,2825,0
20240308,184800,361416795,2825,2825,2825,2825,0
20240308,184700,361416795,2825,2825,2825,2825,0
20240308,184600,361416795,2825,2825,2825,2825,0
20240308,184500,361416795,2825,2825,2825,2825,0
20240308,184400,361416795,2825,2825,2825,2825,0
20240308,184300,361416795,2825,2825,2825,2825,0
20240308,184200,361416795,2825,2825,2825,2825,0
20240308,184100,361416795,2825,2825,2825,2825,0
20240308,184000,361416795,2825,2825,2825,2825,0
20240308,183900,361416795,2825,2825,2825,2825,0
20240308,183800,361416795,2825,2825,2825,2825,0
20240308,183700,361416795,2825,2825,2825,2825,0
20240308,183600,361416795,2825,2825,2825,2825,0
20240308,183500,361416795,2825,2825,2825,2825,0
20240308,183400,361416795,2825,2825,2825,2825,0
20240308,183300,361416795,2825,2825,2825,2825,0
20240308,183200,361416795,2825,2825,2825,2825,1268
20240308,183100,361416795,2825,2825,2825,2825,0
20240308,183000,361416795,2825,2825,2825,2825,0
20240308,182900,361416795,2825,2825,2825,2825,0
20240308,182800,361416795,2825,2825,2825,2825,0
20240308,182700,361416795,2825,2825,2825,2825,0
20240308,182600,361416795,2825,2825,2825,2825,0
20240308,182500,361416795,2825,2825,2825,2825,0
20240308,182400,361416795,2825,2825,2825,2825,0
20240308,182300,361416795,2825,2825,2825,2825,0
20240308,182200,361416795,2825,2825,2825,2825,0
20240308,182100,361416795,2825,2825,2825,2825,0
20240308,182000,361416795,2825,2825,2825,2825,0
20240308,181900,361416795,2825,2825,2825,2825,0
20240308,181800,361416795,2825,2825,2825,2825,0
20240308,181700,361416795,2825,2825,2825,2825,0
20240308,181600,361416795,2825,2825,2825,2825,0
20240308,181500,361416795,2825,2825,2825,2825,0
20240308,181400,361416795,2825,2825,2825,2825,0
20240308,181300,361416795,2825,2825,2825,2825,0
20240308,181200,361416795,2825,2825,2825,2825,0
20240308,181100,361416795,2825,2825,2825,2825,0
20240308,181000,361416795,2825,2825,2825,2825,0
20240308,180900,361416795,2825,2825,2825,2825,0
20240308,180800,361416795,2825,2825,2825,2825,0
20240308,180700,361416795,2825,2825,2825,2825,0
20240308,180600,361416795,2825,2825,2825,2825,0
20240308,180500,361416795,2825,2825,2825,2825,0
20240308,180400,361416795,2825,2825,2825,2825,0
20240308,180300,361416795,2825,2825,2825,2825,0
20240308,180200,361416795,2825,2825,2825,2825,1268
20240308,180100,361416795,2825,2825,2825,2825,0
20240308,180000,361416795,2825,2825,2825,2825,0
20240308,175900,361416795,2825,2825,2825,2825,0
20240308,175800,361416795,2825,2825,2825,2825,0
20240308,175700,361416795,2825,2825,2825,2825,0
20240308,175600,361416795,2825,2825,2825,2825,0
20240308,175500,361416795,2825,2825,2825,2825,0
20240308,175400,361416795,2825,2825,2825,2825,0
20240308,175300,361416795,2825,2825,2825,2825,0
20240308,175200,361416795,2825,2825,2825,2825,0
20240308,175100,361416795,2825,2825,2825,2825,0
20240308,175000,361416795,2825,2825,2825,2825,0
20240308,174900,361416795,2825,2825,2825,2825,0
20240308,174800,361416795,2825,2825,2825,2825,0
20240308,174700,361416795,2825,2825,2825,2825,0
20240308,174600,361416795,2825,2825,2825,2825,0
20240308,174500,361416795,2825,2825,2825,2825,0
20240308,174400,361416795,2825,2825,2825,2825,0
20240308,174300,361416795,2825,2825,2825,2825,0
20240308,174200,361416795,2825,2825,2825,2825,0
20240308,174100,361416795,2825,2825,2825,2825,0
20240308,174000,361416795,2825,2825,2825,2825,0
20240308,173900,361416795,2825,2825,2825,2825,0
20240308,173800,361416795,2825,2825,2825,2825,0
20240308,173700,361416795,2825,2825,2825,2825,0
20240308,173600,361416795,2825,2825,2825,2825,0
20240308,173500,361416795,2825,2825,2825,2825,0
20240308,173400,361416795,2825,2825,2825,2825,0
20240308,173300,361416795,2825,2825,2825,2825,0
20240308,173200,361416795,2825,2825,2825,2825,1268
20240308,173100,361416795,2825,2825,2825,2825,0
20240308,173000,361416795,2825,2825,2825,2825,0
20240308,172900,361416795,2825,2825,2825,2825,0
20240308,172800,361416795,2825,2825,2825,2825,0
20240308,172700,361416795,2825,2825,2825,2825,0
20240308,172600,361416795,2825,2825,2825,2825,0
20240308,172500,361416795,2825,2825,2825,2825,0
20240308,172400,361416795,2825,2825,2825,2825,0
20240308,172300,361416795,2825,2825,2825,2825,0
20240308,172200,361416795,2825,2825,2825,2825,0
20240308,172100,361416795,2825,2825,2825,2825,0
20240308,172000,361416795,2825,2825,2825,2825,0
20240308,171900,361416795,2825,2825,2825,2825,0
20240308,171800,361416795,2825,2825,2825,2825,0
20240308,171700,361416795,2825,2825,2825,2825,0
20240308,171600,361416795,2825,2825,2825,2825,0
20240308,171500,361416795,2825,2825,2825,2825,0
20240308,171400,361416795,2825,2825,2825,2825,0
20240308,171300,361416795,2825,2825,2825,2825,0
20240308,171200,361416795,2825,2825,2825,2825,0
20240308,171100,361416795,2825,2825,2825,2825,0
20240308,171000,361416795,2825,2825,2825,2825,0
20240308,170900,361416795,2825,2825,2825,2825,0
20240308,170800,361416795,2825,2825,2825,2825,0
20240308,170700,361416795,2825,2825,2825,2825,0
20240308,170600,361416795,2825,2825,2825,2825,0
20240308,170500,361416795,2825,2825,2825,2825,0
20240308,170400,361416795,2825,2825,2825,2825,0
20240308,170300,361416795,2825,2825,2825,2825,0
20240308,170200,361416795,2825,2825,2825,2825,1268
20240308,170100,361416795,2825,2825,2825,2825,0
20240308,170000,361416795,2825,2825,2825,2825,0
20240308,165900,361416795,2825,2825,2825,2825,0
20240308,165800,361416795,2825,2825,2825,2825,0
20240308,165700,361416795,2825,2825,2825,2825,0
20240308,165600,361416795,2825,2825,2825,2825,0
20240308,165500,361416795,2825,2825,2825,2825,0
20240308,165400,361416795,2825,2825,2825,2825,0
20240308,165300,361416795,2825,2825,2825,2825,0
20240308,165200,361416795,2825,2825,2825,2825,0
20240308,165100,361416795,2825,2825,2825,2825,0
20240308,165000,361416795,2825,2825,2825,2825,0
20240308,164900,361416795,2825,2825,2825,2825,0
20240308,164800,361416795,2825,2825,2825,2825,0
20240308,164700,361416795,2825,2825,2825,2825,0
20240308,164600,361416795,2825,2825,2825,2825,0
20240308,164500,361416795,2825,2825,2825,2825,0
20240308,164400,361416795,2825,2825,2825,2825,0
20240308,164300,361416795,2825,2825,2825,2825,0
20240308,164200,361416795,2825,2825,2825,2825,0
20240308,164100,361416795,2825,2825,2825,2825,0
20240308,164000,361416795,2825,2825,2825,2825,0
20240308,163900,361416795,2825,2825,2825,2825,0
20240308,163800,361416795,2825,2825,2825,2825,0
20240308,163700,361416795,2825,2825,2825,2825,0
20240308,163600,361416795,2825,2825,2825,2825,0
20240308,163500,361416795,2825,2825,2825,2825,0
20240308,163400,361416795,2825,2825,2825,2825,0
20240308,163300,361416795,2825,2825,2825,2825,0
20240308,163200,361416795,2825,2825,2825,2825,1268
20240308,163100,361416795,2825,2825,2825,2825,0
20240308,163000,361416795,2825,2825,2825,2825,0
20240308,162900,361416795,2825,2825,2825,2825,0
20240308,162800,361416795,2825,2825,2825,2825,0
20240308,162700,361416795,2825,2825,2825,2825,0
20240308,162600,361416795,2825,2825,2825,2825,0
20240308,162500,361416795,2825,2825,2825,2825,0
20240308,162400,361416795,2825,2825,2825,2825,0
20240308,162300,361416795,2825,2825,2825,2825,0
20240308,162200,361416795,2825,2825,2825,2825,0
20240308,162100,361416795,2825,2825,2825,2825,0
20240308,162000,361416795,2825,2825,2825,2825,0
20240308,161900,361416795,2825,2825,2825,2825,0
20240308,161800,361416795,2825,2825,2825,2825,0
20240308,161700,361416795,2825,2825,2825,2825,0
20240308,161600,361416795,2825,2825,2825,2825,0
20240308,161500,361416795,2825,2825,2825,2825,0
20240308,161400,361416795,2825,2825,2825,2825,0
20240308,161300,361416795,2825,2825,2825,2825,0
20240308,161200,361416795,2825,2825,2825,2825,0
20240308,161100,361416795,2825,2825,2825,2825,0
20240308,161000,361416795,2825,2825,2825,2825,0
20240308,160900,361416795,2825,2825,2825,2825,0
20240308,160800,361416795,2825,2825,2825,2825,0
20240308,160700,361416795,2825,2825,2825,2825,0
20240308,160600,361416795,2825,2825,2825,2825,0
20240308,160500,361416795,2825,2825,2825,2825,0
20240308,160400,361416795,2825,2825,2825,2825,0
20240308,160300,361416795,2825,2825,2825,2825,0
20240308,160200,361416795,2825,2825,2825,2825,1268
20240308,160100,361416795,2825,2825,2825,2825,0
20240308,160000,361416795,2825,2825,2825,2825,0
20240308,155900,361416795,2825,2825,2825,2825,0
20240308,155800,361416795,2825,2825,2825,2825,0
20240308,155700,361416795,2825,2825,2825,2825,0
20240308,155600,361416795,2825,2825,2825,2825,0
20240308,155500,361416795,2825,2825,2825,2825,0
20240308,155400,361416795,2825,2825,2825,2825,0
20240308,155300,361416795,2825,2825,2825,2825,0
20240308,155200,361416795,2825,2825,2825,2825,0
20240308,155100,361416795,2825,2825,2825,2825,0
20240308,155000,361416795,2825,2825,2825,2825,0
20240308,154900,361416795,2825,2825,2825,2825,0
20240308,154800,361416795,2825,2825,2825,2825,0
20240308,154700,361416795,2825,2825,2825,2825,0
20240308,154600,361416795,2825,2825,2825,2825,0
20240308,154500,361416795,2825,2825,2825,2825,0
20240308,154400,361416795,2825,2825,2825,2825,0
20240308,154300,361416795,2825,2825,2825,2825,0
20240308,154200,361416795,2825,2825,2825,2825,0
20240308,154100,361416795,2825,2825,2825,2825,0
20240308,154000,361416795,2825,2825,2825,2825,0
20240308,153900,361416795,2825,2825,2825,2825,0
20240308,153800,361416795,2825,2825,2825,2825,0
20240308,153700,361416795,2825,2825,2825,2825,0
20240308,153600,361416795,2825,2825,2825,2825,0
20240308,153500,361416795,2825,2825,2825,2825,0
20240308,153400,361416795,2825,2825,2825,2825,0
20240308,153300,361416795,2825,2825,2825,2825,0
20240308,153200,361416795,2825,2825,2825,2825,1268
20240308,153100,361416795,2825,2825,2825,2825,0
20240308,153000,361416795,2825,2825,2825,2825,1268
20240308,152900,357834695,2825,2825,2825,2825,0
20240308,152800,357834695,2825,2825,2825,2825,0
20240308,152700,357834695,2825,2825,2825,2825,0
20240308,152600,357834695,2825,2825,2825,2825,0
20240308,152500,357834695,2825,2825,2825,2825,0
20240308,152400,357834695,2825,2825,2825,2825,0
20240308,152300,357834695,2825,2825,2825,2825,0
20240308,152200,357834695,2825,2825,2825,2825,0
20240308,152100,357834695,2825,2825,2825,2825,0
20240308,152000,357834695,2825,2825,2825,2825,0
20240308,151900,357834695,2825,2825,2825,2825,0
20240308,151800,357834695,2825,2820,2825,2815,805
20240308,151700,355565145,2820,2820,2820,2820,0
20240308,151600,355565145,2820,2820,2820,2820,698
20240308,151500,353596785,2820,2820,2825,2820,155
20240308,151400,353159680,2825,2820,2825,2820,51
20240308,151300,353015855,2825,2825,2825,2825,1
20240308,151200,353013030,2820,2820,2820,2820,24
20240308,151100,352945350,2825,2825,2825,2825,0
20240308,151000,352945350,2825,2815,2825,2815,289
20240308,150900,352130425,2820,2820,2820,2820,47
20240308,150800,351997885,2820,2820,2820,2815,55
20240308,150700,351842875,2820,2820,2820,2820,336
20240308,150600,350895355,2825,2825,2825,2825,0
20240308,150500,350895355,2825,2820,2825,2815,24834
20240308,150400,280897685,2820,2820,2820,2820,5
20240308,150300,280883585,2820,2820,2820,2820,0
20240308,150200,280883585,2820,2820,2820,2820,0
20240308,150100,280883585,2820,2820,2820,2820,35
20240308,150000,280784885,2820,2820,2820,2820,239
20240308,145900,280110905,2815,2820,2820,2815,6
20240308,145800,280094010,2815,2820,2820,2815,3
20240308,145700,280085555,2820,2820,2820,2820,20
20240308,145600,280029155,2820,2820,2820,2820,0
20240308,145500,280029155,2820,2820,2820,2820,0
20240308,145400,280029155,2820,2815,2820,2815,51
20240308,145300,279885440,2820,2820,2820,2820,0
20240308,145200,279885440,2820,2820,2820,2820,0
20240308,145100,279885440,2820,2820,2820,2820,1
20240308,145000,279882620,2815,2815,2815,2815,34
20240308,144900,279786910,2815,2815,2820,2815,369
20240308,144800,278747285,2820,2820,2820,2820,0
20240308,144700,278747285,2820,2820,2820,2820,1
20240308,144600,278744465,2825,2825,2825,2825,0
20240308,144500,278744465,2825,2825,2825,2825,0
20240308,144400,278744465,2825,2825,2825,2825,193
20240308,144300,278199240,2825,2825,2825,2825,0
20240308,144200,278199240,2825,2825,2825,2825,0
20240308,144100,278199240,2825,2825,2825,2825,1
20240308,144000,278196415,2815,2825,2825,2815,2
20240308,143900,278190775,2815,2815,2815,2815,3
20240308,143800,278182330,2825,2825,2825,2825,0
20240308,143700,278182330,2825,2825,2825,2825,0
20240308,143600,278182330,2825,2825,2825,2825,1
20240308,143500,278179505,2825,2825,2825,2825,0
20240308,143400,278179505,2825,2825,2825,2825,0
20240308,143300,278179505,2825,2825,2825,2825,0
20240308,143200,278179505,2825,2825,2825,2825,1
20240308,143100,278176680,2825,2825,2825,2825,1
20240308,143000,278173855,2820,2820,2820,2820,0
20240308,142900,278173855,2820,2820,2820,2820,0
20240308,142800,278173855,2820,2820,2820,2820,302
20240308,142700,277322215,2825,2825,2825,2825,100
20240308,142600,277039715,2825,2825,2825,2825,10
20240308,142500,277011465,2825,2825,2825,2825,0
20240308,142400,277011465,2825,2825,2825,2825,0
20240308,142300,277011465,2825,2825,2825,2825,5
20240308,142200,276997340,2820,2820,2820,2820,0
20240308,142100,276997340,2820,2820,2820,2820,0
20240308,142000,276997340,2820,2820,2820,2820,1085
20240308,141900,273937640,2820,2820,2820,2820,0
20240308,141800,273937640,2820,2820,2820,2820,0
20240308,141700,273937640,2820,2820,2820,2820,0
20240308,141600,273937640,2820,2820,2820,2820,50
20240308,141500,273796640,2820,2820,2820,2820,24
20240308,141400,273728960,2825,2825,2825,2825,4
20240308,141300,273717660,2825,2825,2825,2825,0
20240308,141200,273717660,2825,2825,2825,2825,0
20240308,141100,273717660,2825,2825,2825,2825,0
20240308,141000,273717660,2825,2825,2825,2825,0
20240308,140900,273717660,2825,2825,2825,2825,354
20240308,140800,272717610,2825,2825,2825,2825,0
20240308,140700,272717610,2825,2825,2825,2825,0
20240308,140600,272717610,2825,2825,2825,2825,0
20240308,140500,272717610,2825,2825,2825,2825,0
20240308,140400,272717610,2825,2825,2825,2825,29
20240308,140300,272635685,2825,2825,2825,2825,0
20240308,140200,272635685,2825,2825,2825,2825,0
20240308,140100,272635685,2825,2825,2825,2825,1
20240308,140000,272632860,2830,2830,2830,2830,0
20240308,135900,272632860,2830,2830,2830,2830,0
20240308,135800,272632860,2830,2830,2830,2830,1
20240308,135700,272630030,2820,2820,2820,2820,0
20240308,135600,272630030,2820,2820,2820,2820,12
20240308,135500,272596190,2830,2830,2830,2830,0
20240308,135400,272596190,2830,2830,2830,2830,0
20240308,135300,272596190,2830,2830,2830,2830,0
20240308,135200,272596190,2830,2830,2830,2830,0
20240308,135100,272596190,2830,2830,2830,2830,70
20240308,135000,272398090,2830,2830,2830,2830,0
20240308,134900,272398090,2830,2830,2830,2830,0
20240308,134800,272398090,2830,2830,2830,2830,0
20240308,134700,272398090,2830,2830,2830,2830,0
20240308,134600,272398090,2830,2830,2830,2830,0
20240308,134500,272398090,2830,2830,2830,2830,0
20240308,134400,272398090,2830,2830,2830,2830,10
20240308,134300,272369790,2830,2830,2830,2830,0
20240308,134200,272369790,2830,2830,2830,2830,0
20240308,134100,272369790,2830,2830,2830,2830,0
20240308,134000,272369790,2830,2830,2830,2830,0
20240308,133900,272369790,2830,2830,2830,2830,0
20240308,133800,272369790,2830,2830,2830,2830,0
20240308,133700,272369790,2830,2830,2830,2830,0
20240308,133600,272369790,2830,2830,2830,2830,0
20240308,133500,272369790,2830,2830,2830,2830,65
20240308,133400,272185840,2820,2820,2820,2820,315
20240308,133300,271297540,2830,2830,2830,2830,0
20240308,133200,271297540,2830,2830,2830,2830,0
20240308,133100,271297540,2830,2830,2830,2830,0
20240308,133000,271297540,2830,2830,2830,2830,2
20240308,132900,271291880,2830,2830,2830,2830,0
20240308,132800,271291880,2830,2830,2830,2830,1
20240308,132700,271289050,2820,2820,2820,2820,0
20240308,132600,271289050,2820,2820,2820,2820,1768
20240308,132500,266303290,2820,2820,2820,2820,2
20240308,132400,266297650,2830,2830,2830,2830,0
20240308,132300,266297650,2830,2830,2830,2830,0
20240308,132200,266297650,2830,2830,2830,2830,0
20240308,132100,266297650,2830,2830,2830,2830,0
20240308,132000,266297650,2830,2830,2830,2830,0
20240308,131900,266297650,2830,2830,2830,2830,1
20240308,131800,266294820,2820,2825,2825,2820,500
20240308,131700,264884765,2830,2830,2830,2830,0
20240308,131600,264884765,2830,2830,2830,2830,6
20240308,131500,264867785,2830,2830,2830,2830,0
20240308,131400,264867785,2830,2830,2830,2830,100
20240308,131300,264584785,2830,2830,2830,2830,0
20240308,131200,264584785,2830,2830,2830,2830,1
20240308,131100,264581955,2825,2825,2825,2825,0
20240308,131000,264581955,2825,2830,2830,2825,563
20240308,130900,262991455,2825,2825,2825,2825,0
20240308,130800,262991455,2825,2825,2825,2825,79
20240308,130700,262768280,2825,2825,2825,2825,21
20240308,130600,262708955,2825,2825,2825,2825,1
20240308,130500,262706130,2825,2825,2825,2825,0
20240308,130400,262706130,2825,2825,2825,2825,0
20240308,130300,262706130,2825,2825,2825,2825,399
20240308,130200,261578955,2825,2825,2825,2825,21
20240308,130100,261519630,2835,2835,2835,2835,0
20240308,130000,261519630,2835,2835,2835,2835,0
20240308,125900,261519630,2835,2835,2835,2835,0
20240308,125800,261519630,2835,2835,2835,2835,0
20240308,125700,261519630,2835,2835,2835,2835,17
20240308,125600,261471435,2835,2835,2835,2835,0
20240308,125500,261471435,2835,2830,2835,2830,50
20240308,125400,261329850,2830,2830,2830,2830,0
20240308,125300,261329850,2830,2830,2830,2830,0
20240308,125200,261329850,2830,2830,2830,2830,0
20240308,125100,261329850,2830,2830,2830,2830,0
20240308,125000,261329850,2830,2830,2830,2830,0
20240308,124900,261329850,2830,2830,2830,2830,0
20240308,124800,261329850,2830,2830,2830,2830,0
20240308,124700,261329850,2830,2825,2830,2825,401
20240308,124600,260197020,2830,2825,2830,2825,43
20240308,124500,260075495,2830,2830,2830,2830,0
20240308,124400,260075495,2830,2830,2830,2830,0
20240308,124300,260075495,2830,2830,2830,2830,500
20240308,124200,258660495,2830,2830,2830,2830,0
20240308,124100,258660495,2830,2830,2830,2830,0
20240308,124000,258660495,2830,2830,2830,2830,0
20240308,123900,258660495,2830,2830,2830,2830,0
20240308,123800,258660495,2830,2830,2830,2830,0
20240308,123700,258660495,2830,2830,2830,2830,0
20240308,123600,258660495,2830,2830,2830,2830,10
20240308,123500,258632195,2830,2830,2830,2830,0
20240308,123400,258632195,2830,2830,2830,2830,0
20240308,123300,258632195,2830,2830,2830,2830,0
20240308,123200,258632195,2830,2830,2830,2830,0
20240308,123100,258632195,2830,2830,2830,2830,0
20240308,123000,258632195,2830,2830,2830,2830,1
20240308,122900,258629365,2825,2825,2825,2825,21
20240308,122800,258570040,2830,2830,2830,2830,0
20240308,122700,258570040,2830,2825,2830,2825,4
20240308,122600,258558735,2820,2820,2820,2820,0
20240308,122500,258558735,2820,2820,2820,2820,12
20240308,122400,258524895,2830,2830,2830,2830,0
20240308,122300,258524895,2830,2830,2830,2830,0
20240308,122200,258524895,2830,2830,2830,2830,4
20240308,122100,258513575,2830,2830,2830,2830,0
20240308,122000,258513575,2830,2830,2830,2830,0
20240308,121900,258513575,2830,2830,2830,2830,1
20240308,121800,258510745,2825,2825,2825,2825,1000
20240308,121700,255685745,2825,2825,2825,2825,4
20240308,121600,255674445,2825,2825,2825,2825,13
20240308,121500,255637720,2820,2820,2820,2820,280
20240308,121400,254848120,2820,2820,2820,2820,0
20240308,121300,254848120,2820,2820,2820,2820,0
20240308,121200,254848120,2820,2820,2820,2820,0
20240308,121100,254848120,2820,2825,2825,2820,13819
20240308,121000,215866540,2835,2835,2835,2835,0
20240308,120900,215866540,2835,2835,2835,2835,0
20240308,120800,215866540,2835,2835,2835,2835,0
20240308,120700,215866540,2835,2830,2835,2830,100
20240308,120600,215583510,2825,2825,2825,2825,501
20240308,120500,214168185,2825,2825,2825,2825,0
20240308,120400,214168185,2825,2825,2825,2825,0
20240308,120300,214168185,2825,2825,2825,2825,0
20240308,120200,214168185,2825,2825,2825,2825,1
20240308,120100,214165360,2825,2825,2825,2825,1
20240308,120000,214162535,2820,2820,2820,2820,6
20240308,115900,214145615,2820,2820,2820,2820,2
20240308,115800,214139975,2820,2825,2825,2820,50
20240308,115700,213998965,2830,2830,2830,2830,0
20240308,115600,213998965,2830,2830,2830,2830,0
20240308,115500,213998965,2830,2830,2830,2830,10
20240308,115400,213970665,2835,2835,2835,2835,0
20240308,115300,213970665,2835,2820,2835,2820,143
20240308,115200,213567390,2835,2835,2835,2835,1
20240308,115100,213564555,2830,2830,2830,2830,1500
20240308,115000,209319555,2830,2830,2830,2830,177
20240308,114900,208818645,2830,2830,2830,2830,302
20240308,114800,207963985,2830,2830,2830,2830,0
20240308,114700,207963985,2830,2830,2830,2830,1
20240308,114600,207961155,2830,2830,2830,2830,0
20240308,114500,207961155,2830,2830,2830,2830,0
20240308,114400,207961155,2830,2830,2830,2830,0
20240308,114300,207961155,2830,2830,2830,2830,0
20240308,114200,207961155,2830,2830,2830,2830,0
20240308,114100,207961155,2830,2830,2830,2830,1
20240308,114000,207958325,2830,2830,2830,2830,0
20240308,113900,207958325,2830,2830,2830,2830,0
20240308,113800,207958325,2830,2830,2830,2830,1
20240308,113700,207955495,2825,2825,2825,2825,100
20240308,113600,207672995,2825,2825,2825,2825,22
20240308,113500,207610845,2820,2820,2820,2820,0
20240308,113400,207610845,2820,2820,2820,2820,3022
20240308,113300,199088805,2825,2820,2825,2820,4719
20240308,113200,185775130,2825,2825,2825,2825,0
20240308,113100,185775130,2825,2825,2825,2825,1
20240308,113000,185772305,2825,2825,2825,2825,0
20240308,112900,185772305,2825,2825,2825,2825,0
20240308,112800,185772305,2825,2830,2830,2825,2000
20240308,112700,180121030,2825,2825,2825,2825,1000
20240308,112600,177296030,2835,2835,2835,2835,108
20240308,112500,176989850,2840,2840,2840,2840,0
20240308,112400,176989850,2840,2840,2840,2840,0
20240308,112300,176989850,2840,2830,2840,2830,151
20240308,112200,176562255,2830,2835,2835,2830,1023
20240308,112100,173667060,2840,2840,2840,2840,3
20240308,112000,173658540,2840,2840,2840,2840,0
20240308,111900,173658540,2840,2840,2840,2840,0
20240308,111800,173658540,2840,2840,2840,2840,0
20240308,111700,173658540,2840,2840,2840,2840,0
20240308,111600,173658540,2840,2840,2840,2840,0
20240308,111500,173658540,2840,2840,2840,2840,0
20240308,111400,173658540,2840,2840,2840,2840,0
20240308,111300,173658540,2840,2840,2840,2840,0
20240308,111200,173658540,2840,2840,2840,2840,0
20240308,111100,173658540,2840,2840,2840,2840,1
20240308,111000,173655700,2835,2830,2835,2830,7546
20240308,110900,152268290,2830,2830,2830,2830,100
20240308,110800,151985290,2830,2830,2830,2830,0
20240308,110700,151985290,2830,2830,2830,2830,0
20240308,110600,151985290,2830,2830,2830,2830,0
20240308,110500,151985290,2830,2825,2830,2825,30
20240308,110400,151900400,2815,2815,2815,2815,3000
20240308,110300,143455400,2830,2830,2830,2830,0
20240308,110200,143455400,2830,2830,2830,2830,0
20240308,110100,143455400,2830,2830,2830,2830,0
20240308,110000,143455400,2830,2830,2830,2830,10
20240308,105900,143427100,2805,2805,2805,2805,1325
20240308,105800,139710475,2805,2815,2815,2805,1024
20240308,105700,136836005,2810,2825,2825,2810,7242
20240308,105600,116434265,2825,2825,2825,2825,2070
20240308,105500,110586515,2830,2830,2830,2830,0
20240308,105400,110586515,2830,2830,2830,2830,0
20240308,105300,110586515,2830,2830,2830,2830,0
20240308,105200,110586515,2830,2830,2830,2830,0
20240308,105100,110586515,2830,2830,2830,2830,0
20240308,105000,110586515,2830,2830,2830,2830,0
20240308,104900,110586515,2830,2830,2830,2830,0
20240308,104800,110586515,2830,2825,2830,2825,31
20240308,104700,110498935,2830,2830,2830,2830,0
20240308,104600,110498935,2830,2830,2830,2830,0
20240308,104500,110498935,2830,2830,2830,2830,0
20240308,104400,110498935,2830,2830,2830,2830,100
20240308,104300,110215935,2830,2830,2830,2830,0
20240308,104200,110215935,2830,2830,2830,2830,0
20240308,104100,110215935,2830,2830,2830,2830,1
20240308,104000,110213105,2830,2830,2830,2830,1
20240308,103900,110210275,2830,2830,2830,2830,0
20240308,103800,110210275,2830,2830,2830,2830,0
20240308,103700,110210275,2830,2830,2830,2830,0
20240308,103600,110210275,2830,2830,2830,2830,1
20240308,103500,110207445,2830,2830,2830,2830,13
20240308,103400,110170655,2830,2830,2830,2830,0
20240308,103300,110170655,2830,2830,2830,2830,200
20240308,103200,109604655,2830,2830,2830,2830,100
20240308,103100,109321655,2825,2825,2825,2825,1089
20240308,103000,106245230,2825,2825,2825,2825,4356
20240308,102900,93939530,2825,2825,2825,2825,0
20240308,102800,93939530,2825,2825,2825,2825,0
20240308,102700,93939530,2825,2825,2825,2825,0
20240308,102600,93939530,2825,2825,2825,2825,0
20240308,102500,93939530,2825,2825,2825,2825,832
20240308,102400,91589130,2820,2830,2830,2820,4312
20240308,102300,79416985,2835,2835,2835,2835,0
20240308,102200,79416985,2835,2835,2835,2835,0
20240308,102100,79416985,2835,2835,2835,2835,1
20240308,102000,79414150,2835,2835,2835,2835,0
20240308,101900,79414150,2835,2835,2835,2835,0
20240308,101800,79414150,2835,2835,2835,2835,82
20240308,101700,79181680,2835,2835,2835,2835,0
20240308,101600,79181680,2835,2835,2835,2835,2
20240308,101500,79176010,2835,2835,2835,2835,2
20240308,101400,79170340,2825,2825,2825,2825,0
20240308,101300,79170340,2825,2830,2830,2825,799
20240308,101200,76913145,2830,2830,2830,2830,1
20240308,101100,76910315,2830,2830,2830,2830,0
20240308,101000,76910315,2830,2830,2830,2830,0
20240308,100900,76910315,2830,2830,2830,2830,682
20240308,100800,74980255,2835,2835,2835,2835,4
20240308,100700,74968915,2835,2835,2835,2835,0
20240308,100600,74968915,2835,2835,2835,2830,66
20240308,100500,74782125,2830,2830,2830,2830,0
20240308,100400,74782125,2830,2830,2830,2830,0
20240308,100300,74782125,2830,2835,2835,2830,216
20240308,100200,74170840,2835,2835,2835,2835,0
20240308,100100,74170840,2835,2835,2835,2835,1
20240308,100000,74168005,2840,2835,2840,2835,26
20240308,095900,74094290,2835,2835,2835,2835,25
20240308,095800,74023415,2835,2835,2840,2835,1247
20240308,095700,70488045,2835,2840,2840,2835,679
20240308,095600,68560450,2840,2840,2840,2840,25
20240308,095500,68489450,2835,2840,2840,2835,73
20240308,095400,68282370,2840,2840,2840,2840,25
20240308,095300,68211370,2840,2840,2840,2840,51
20240308,095200,68066530,2835,2840,2840,2835,77
20240308,095100,67848110,2835,2840,2840,2835,768
20240308,095000,65667850,2840,2835,2840,2835,43
20240308,094900,65545815,2835,2835,2835,2835,462
20240308,094800,64236045,2835,2835,2835,2835,25
20240308,094700,64165170,2835,2835,2835,2835,51
20240308,094600,64020585,2835,2835,2835,2835,26
20240308,094500,63946875,2830,2835,2835,2830,71
20240308,094400,63745815,2830,2830,2835,2830,773
20240308,094300,61558100,2830,2830,2830,2830,575
20240308,094200,59930850,2830,2830,2830,2830,25
20240308,094100,59860100,2830,2825,2830,2825,329
20240308,094000,58930530,2830,2830,2830,2830,59
20240308,093900,58763560,2830,2830,2830,2830,32
20240308,093800,58673000,2830,2830,2830,2830,25
20240308,093700,58602250,2830,2830,2830,2830,25
20240308,093600,58531500,2830,2830,2830,2830,27
20240308,093500,58455090,2830,2830,2830,2830,26
20240308,093400,58381510,2830,2830,2830,2830,50
20240308,093300,58240010,2830,2830,2830,2830,26
20240308,093200,58166430,2830,2830,2830,2830,25
20240308,093100,58095680,2830,2830,2830,2830,125
20240308,093000,57741930,2830,2825,2830,2825,77
20240308,092900,57524280,2825,2825,2825,2825,126
20240308,092800,57168330,2825,2835,2835,2825,2609
20240308,092700,49791455,2840,2840,2840,2835,277
20240308,092600,49004845,2840,2840,2840,2840,25
20240308,092500,48933845,2840,2840,2840,2840,25
20240308,092400,48862845,2835,2830,2835,2830,26
20240308,092300,48789140,2835,2835,2835,2835,135
20240308,092200,48406415,2835,2835,2835,2830,1740
20240308,092100,43481720,2835,2835,2835,2830,154
20240308,092000,43045630,2835,2835,2835,2835,25
20240308,091900,42974755,2835,2840,2840,2835,28
20240308,091800,42895360,2840,2840,2840,2840,1
20240308,091700,42892520,2830,2830,2830,2830,52
20240308,091600,42745360,2835,2840,2840,2835,26
20240308,091500,42671645,2835,2835,2835,2835,25
20240308,091400,42600770,2825,2840,2840,2825,1267
20240308,091300,39021090,2840,2835,2840,2835,1831
20240308,091200,33830200,2825,2830,2835,2825,3245
20240308,091100,24630790,2835,2830,2835,2830,32
20240308,091000,24540100,2835,2835,2835,2835,25
20240308,090900,24469225,2830,2825,2830,2825,136
20240308,090800,24084965,2830,2835,2835,2830,121
20240308,090700,23742410,2835,2830,2835,2830,95
20240308,090600,23473210,2830,2835,2835,2830,118
20240308,090500,23138870,2835,2835,2835,2835,76
20240308,090400,22923410,2835,2835,2835,2830,124
20240308,090300,22571965,2830,2830,2830,2830,36
20240308,090200,22470085,2830,2830,2830,2830,100
20240308,090100,22187085,2825,2825,2825,2825,50
20240308,090000,22045835,2830,2805,2830,2805,7853