KissMeData/123750/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,201400,225768725,2410,2410,2410,2410,388
20240325,201300,225768725,2410,2410,2410,2410,0
20240325,201200,225768725,2410,2410,2410,2410,0
20240325,201100,225768725,2410,2410,2410,2410,0
20240325,201000,225768725,2410,2410,2410,2410,0
20240325,200900,225768725,2410,2410,2410,2410,0
20240325,200800,225768725,2410,2410,2410,2410,0
20240325,200700,225768725,2410,2410,2410,2410,0
20240325,200600,225768725,2410,2410,2410,2410,0
20240325,200500,225768725,2410,2410,2410,2410,0
20240325,200400,225768725,2410,2410,2410,2410,0
20240325,200300,225768725,2410,2410,2410,2410,0
20240325,200200,225768725,2410,2410,2410,2410,0
20240325,200100,225768725,2410,2410,2410,2410,0
20240325,200000,225768725,2410,2410,2410,2410,0
20240325,195900,225768725,2410,2410,2410,2410,0
20240325,195800,225768725,2410,2410,2410,2410,0
20240325,195700,225768725,2410,2410,2410,2410,0
20240325,195600,225768725,2410,2410,2410,2410,0
20240325,195500,225768725,2410,2410,2410,2410,0
20240325,195400,225768725,2410,2410,2410,2410,0
20240325,195300,225768725,2410,2410,2410,2410,0
20240325,195200,225768725,2410,2410,2410,2410,0
20240325,195100,225768725,2410,2410,2410,2410,0
20240325,195000,225768725,2410,2410,2410,2410,0
20240325,194900,225768725,2410,2410,2410,2410,0
20240325,194800,225768725,2410,2410,2410,2410,0
20240325,194700,225768725,2410,2410,2410,2410,0
20240325,194600,225768725,2410,2410,2410,2410,0
20240325,194500,225768725,2410,2410,2410,2410,0
20240325,194400,225768725,2410,2410,2410,2410,388
20240325,194300,225768725,2410,2410,2410,2410,0
20240325,194200,225768725,2410,2410,2410,2410,0
20240325,194100,225768725,2410,2410,2410,2410,0
20240325,194000,225768725,2410,2410,2410,2410,0
20240325,193900,225768725,2410,2410,2410,2410,0
20240325,193800,225768725,2410,2410,2410,2410,0
20240325,193700,225768725,2410,2410,2410,2410,0
20240325,193600,225768725,2410,2410,2410,2410,0
20240325,193500,225768725,2410,2410,2410,2410,0
20240325,193400,225768725,2410,2410,2410,2410,0
20240325,193300,225768725,2410,2410,2410,2410,0
20240325,193200,225768725,2410,2410,2410,2410,0
20240325,193100,225768725,2410,2410,2410,2410,0
20240325,193000,225768725,2410,2410,2410,2410,0
20240325,192900,225768725,2410,2410,2410,2410,0
20240325,192800,225768725,2410,2410,2410,2410,0
20240325,192700,225768725,2410,2410,2410,2410,0
20240325,192600,225768725,2410,2410,2410,2410,0
20240325,192500,225768725,2410,2410,2410,2410,0
20240325,192400,225768725,2410,2410,2410,2410,0
20240325,192300,225768725,2410,2410,2410,2410,0
20240325,192200,225768725,2410,2410,2410,2410,0
20240325,192100,225768725,2410,2410,2410,2410,0
20240325,192000,225768725,2410,2410,2410,2410,0
20240325,191900,225768725,2410,2410,2410,2410,0
20240325,191800,225768725,2410,2410,2410,2410,0
20240325,191700,225768725,2410,2410,2410,2410,0
20240325,191600,225768725,2410,2410,2410,2410,0
20240325,191500,225768725,2410,2410,2410,2410,0
20240325,191400,225768725,2410,2410,2410,2410,388
20240325,191300,225768725,2410,2410,2410,2410,0
20240325,191200,225768725,2410,2410,2410,2410,0
20240325,191100,225768725,2410,2410,2410,2410,0
20240325,191000,225768725,2410,2410,2410,2410,0
20240325,190900,225768725,2410,2410,2410,2410,0
20240325,190800,225768725,2410,2410,2410,2410,0
20240325,190700,225768725,2410,2410,2410,2410,0
20240325,190600,225768725,2410,2410,2410,2410,0
20240325,190500,225768725,2410,2410,2410,2410,0
20240325,190400,225768725,2410,2410,2410,2410,0
20240325,190300,225768725,2410,2410,2410,2410,0
20240325,190200,225768725,2410,2410,2410,2410,0
20240325,190100,225768725,2410,2410,2410,2410,0
20240325,190000,225768725,2410,2410,2410,2410,0
20240325,185900,225768725,2410,2410,2410,2410,0
20240325,185800,225768725,2410,2410,2410,2410,0
20240325,185700,225768725,2410,2410,2410,2410,0
20240325,185600,225768725,2410,2410,2410,2410,0
20240325,185500,225768725,2410,2410,2410,2410,0
20240325,185400,225768725,2410,2410,2410,2410,0
20240325,185300,225768725,2410,2410,2410,2410,0
20240325,185200,225768725,2410,2410,2410,2410,0
20240325,185100,225768725,2410,2410,2410,2410,0
20240325,185000,225768725,2410,2410,2410,2410,0
20240325,184900,225768725,2410,2410,2410,2410,0
20240325,184800,225768725,2410,2410,2410,2410,0
20240325,184700,225768725,2410,2410,2410,2410,0
20240325,184600,225768725,2410,2410,2410,2410,0
20240325,184500,225768725,2410,2410,2410,2410,0
20240325,184400,225768725,2410,2410,2410,2410,388
20240325,184300,225768725,2410,2410,2410,2410,0
20240325,184200,225768725,2410,2410,2410,2410,0
20240325,184100,225768725,2410,2410,2410,2410,0
20240325,184000,225768725,2410,2410,2410,2410,0
20240325,183900,225768725,2410,2410,2410,2410,0
20240325,183800,225768725,2410,2410,2410,2410,0
20240325,183700,225768725,2410,2410,2410,2410,0
20240325,183600,225768725,2410,2410,2410,2410,0
20240325,183500,225768725,2410,2410,2410,2410,0
20240325,183400,225768725,2410,2410,2410,2410,0
20240325,183300,225768725,2410,2410,2410,2410,0
20240325,183200,225768725,2410,2410,2410,2410,0
20240325,183100,225768725,2410,2410,2410,2410,0
20240325,183000,225768725,2410,2410,2410,2410,0
20240325,182900,225768725,2410,2410,2410,2410,0
20240325,182800,225768725,2410,2410,2410,2410,0
20240325,182700,225768725,2410,2410,2410,2410,0
20240325,182600,225768725,2410,2410,2410,2410,0
20240325,182500,225768725,2410,2410,2410,2410,0
20240325,182400,225768725,2410,2410,2410,2410,0
20240325,182300,225768725,2410,2410,2410,2410,0
20240325,182200,225768725,2410,2410,2410,2410,0
20240325,182100,225768725,2410,2410,2410,2410,0
20240325,182000,225768725,2410,2410,2410,2410,0
20240325,181900,225768725,2410,2410,2410,2410,0
20240325,181800,225768725,2410,2410,2410,2410,0
20240325,181700,225768725,2410,2410,2410,2410,0
20240325,181600,225768725,2410,2410,2410,2410,0
20240325,181500,225768725,2410,2410,2410,2410,0
20240325,181400,225768725,2410,2410,2410,2410,388
20240325,181300,225768725,2410,2410,2410,2410,0
20240325,181200,225768725,2410,2410,2410,2410,0
20240325,181100,225768725,2410,2410,2410,2410,0
20240325,181000,225768725,2410,2410,2410,2410,0
20240325,180900,225768725,2410,2410,2410,2410,0
20240325,180800,225768725,2410,2410,2410,2410,0
20240325,180700,225768725,2410,2410,2410,2410,0
20240325,180600,225768725,2410,2410,2410,2410,0
20240325,180500,225768725,2410,2410,2410,2410,0
20240325,180400,225768725,2410,2410,2410,2410,0
20240325,180300,225768725,2410,2410,2410,2410,0
20240325,180200,225768725,2410,2410,2410,2410,0
20240325,180100,225768725,2410,2410,2410,2410,0
20240325,180000,225768725,2410,2410,2410,2410,0
20240325,175900,225768725,2410,2410,2410,2410,0
20240325,175800,225768725,2410,2410,2410,2410,0
20240325,175700,225768725,2410,2410,2410,2410,0
20240325,175600,225768725,2410,2410,2410,2410,0
20240325,175500,225768725,2410,2410,2410,2410,0
20240325,175400,225768725,2410,2410,2410,2410,0
20240325,175300,225768725,2410,2410,2410,2410,0
20240325,175200,225768725,2410,2410,2410,2410,0
20240325,175100,225768725,2410,2410,2410,2410,0
20240325,175000,225768725,2410,2410,2410,2410,0
20240325,174900,225768725,2410,2410,2410,2410,0
20240325,174800,225768725,2410,2410,2410,2410,0
20240325,174700,225768725,2410,2410,2410,2410,0
20240325,174600,225768725,2410,2410,2410,2410,0
20240325,174500,225768725,2410,2410,2410,2410,0
20240325,174400,225768725,2410,2410,2410,2410,388
20240325,174300,225768725,2410,2410,2410,2410,0
20240325,174200,225768725,2410,2410,2410,2410,0
20240325,174100,225768725,2410,2410,2410,2410,0
20240325,174000,225768725,2410,2410,2410,2410,0
20240325,173900,225768725,2410,2410,2410,2410,0
20240325,173800,225768725,2410,2410,2410,2410,0
20240325,173700,225768725,2410,2410,2410,2410,0
20240325,173600,225768725,2410,2410,2410,2410,0
20240325,173500,225768725,2410,2410,2410,2410,0
20240325,173400,225768725,2410,2410,2410,2410,0
20240325,173300,225768725,2410,2410,2410,2410,0
20240325,173200,225768725,2410,2410,2410,2410,0
20240325,173100,225768725,2410,2410,2410,2410,0
20240325,173000,225768725,2410,2410,2410,2410,0
20240325,172900,225768725,2410,2410,2410,2410,0
20240325,172800,225768725,2410,2410,2410,2410,0
20240325,172700,225768725,2410,2410,2410,2410,0
20240325,172600,225768725,2410,2410,2410,2410,0
20240325,172500,225768725,2410,2410,2410,2410,0
20240325,172400,225768725,2410,2410,2410,2410,0
20240325,172300,225768725,2410,2410,2410,2410,0
20240325,172200,225768725,2410,2410,2410,2410,0
20240325,172100,225768725,2410,2410,2410,2410,0
20240325,172000,225768725,2410,2410,2410,2410,0
20240325,171900,225768725,2410,2410,2410,2410,0
20240325,171800,225768725,2410,2410,2410,2410,0
20240325,171700,225768725,2410,2410,2410,2410,0
20240325,171600,225768725,2410,2410,2410,2410,0
20240325,171500,225768725,2410,2410,2410,2410,0
20240325,171400,225768725,2410,2410,2410,2410,388
20240325,171300,225768725,2410,2410,2410,2410,0
20240325,171200,225768725,2410,2410,2410,2410,0
20240325,171100,225768725,2410,2410,2410,2410,0
20240325,171000,225768725,2410,2410,2410,2410,0
20240325,170900,225768725,2410,2410,2410,2410,0
20240325,170800,225768725,2410,2410,2410,2410,0
20240325,170700,225768725,2410,2410,2410,2410,0
20240325,170600,225768725,2410,2410,2410,2410,0
20240325,170500,225768725,2410,2410,2410,2410,0
20240325,170400,225768725,2410,2410,2410,2410,0
20240325,170300,225768725,2410,2410,2410,2410,0
20240325,170200,225768725,2410,2410,2410,2410,0
20240325,170100,225768725,2410,2410,2410,2410,0
20240325,170000,225768725,2410,2410,2410,2410,0
20240325,165900,225768725,2410,2410,2410,2410,0
20240325,165800,225768725,2410,2410,2410,2410,0
20240325,165700,225768725,2410,2410,2410,2410,0
20240325,165600,225768725,2410,2410,2410,2410,0
20240325,165500,225768725,2410,2410,2410,2410,0
20240325,165400,225768725,2410,2410,2410,2410,0
20240325,165300,225768725,2410,2410,2410,2410,0
20240325,165200,225768725,2410,2410,2410,2410,0
20240325,165100,225768725,2410,2410,2410,2410,0
20240325,165000,225768725,2410,2410,2410,2410,0
20240325,164900,225768725,2410,2410,2410,2410,0
20240325,164800,225768725,2410,2410,2410,2410,0
20240325,164700,225768725,2410,2410,2410,2410,0
20240325,164600,225768725,2410,2410,2410,2410,0
20240325,164500,225768725,2410,2410,2410,2410,0
20240325,164400,225768725,2410,2410,2410,2410,388
20240325,164300,225768725,2410,2410,2410,2410,0
20240325,164200,225768725,2410,2410,2410,2410,0
20240325,164100,225768725,2410,2410,2410,2410,0
20240325,164000,225768725,2410,2410,2410,2410,0
20240325,163900,225768725,2410,2410,2410,2410,0
20240325,163800,225768725,2410,2410,2410,2410,0
20240325,163700,225768725,2410,2410,2410,2410,0
20240325,163600,225768725,2410,2410,2410,2410,0
20240325,163500,225768725,2410,2410,2410,2410,0
20240325,163400,225768725,2410,2410,2410,2410,0
20240325,163300,225768725,2410,2410,2410,2410,0
20240325,163200,225768725,2410,2410,2410,2410,0
20240325,163100,225768725,2410,2410,2410,2410,0
20240325,163000,225768725,2410,2410,2410,2410,0
20240325,162900,225768725,2410,2410,2410,2410,0
20240325,162800,225768725,2410,2410,2410,2410,0
20240325,162700,225768725,2410,2410,2410,2410,0
20240325,162600,225768725,2410,2410,2410,2410,0
20240325,162500,225768725,2410,2410,2410,2410,0
20240325,162400,225768725,2410,2410,2410,2410,0
20240325,162300,225768725,2410,2410,2410,2410,0
20240325,162200,225768725,2410,2410,2410,2410,0
20240325,162100,225768725,2410,2410,2410,2410,0
20240325,162000,225768725,2410,2410,2410,2410,0
20240325,161900,225768725,2410,2410,2410,2410,0
20240325,161800,225768725,2410,2410,2410,2410,0
20240325,161700,225768725,2410,2410,2410,2410,0
20240325,161600,225768725,2410,2410,2410,2410,0
20240325,161500,225768725,2410,2410,2410,2410,0
20240325,161400,225768725,2410,2410,2410,2410,388
20240325,161300,225768725,2410,2410,2410,2410,0
20240325,161200,225768725,2410,2410,2410,2410,0
20240325,161100,225768725,2410,2410,2410,2410,0
20240325,161000,225768725,2410,2410,2410,2410,0
20240325,160900,225768725,2410,2410,2410,2410,0
20240325,160800,225768725,2410,2410,2410,2410,0
20240325,160700,225768725,2410,2410,2410,2410,0
20240325,160600,225768725,2410,2410,2410,2410,0
20240325,160500,225768725,2410,2410,2410,2410,0
20240325,160400,225768725,2410,2410,2410,2410,0
20240325,160300,225768725,2410,2410,2410,2410,0
20240325,160200,225768725,2410,2410,2410,2410,0
20240325,160100,225768725,2410,2410,2410,2410,0
20240325,160000,225768725,2410,2410,2410,2410,0
20240325,155900,225768725,2410,2410,2410,2410,0
20240325,155800,225768725,2410,2410,2410,2410,0
20240325,155700,225768725,2410,2410,2410,2410,0
20240325,155600,225768725,2410,2410,2410,2410,0
20240325,155500,225768725,2410,2410,2410,2410,0
20240325,155400,225768725,2410,2410,2410,2410,0
20240325,155300,225768725,2410,2410,2410,2410,0
20240325,155200,225768725,2410,2410,2410,2410,0
20240325,155100,225768725,2410,2410,2410,2410,0
20240325,155000,225768725,2410,2410,2410,2410,0
20240325,154900,225768725,2410,2410,2410,2410,0
20240325,154800,225768725,2410,2410,2410,2410,0
20240325,154700,225768725,2410,2410,2410,2410,0
20240325,154600,225768725,2410,2410,2410,2410,0
20240325,154500,225768725,2410,2410,2410,2410,0
20240325,154400,225768725,2410,2410,2410,2410,388
20240325,154300,225768725,2410,2410,2410,2410,0
20240325,154200,225768725,2410,2410,2410,2410,0
20240325,154100,225768725,2410,2410,2410,2410,0
20240325,154000,225768725,2410,2410,2410,2410,0
20240325,153900,225768725,2410,2410,2410,2410,0
20240325,153800,225768725,2410,2410,2410,2410,0
20240325,153700,225768725,2410,2410,2410,2410,0
20240325,153600,225768725,2410,2410,2410,2410,0
20240325,153500,225768725,2410,2410,2410,2410,0
20240325,153400,225768725,2410,2410,2410,2410,0
20240325,153300,225768725,2410,2410,2410,2410,0
20240325,153200,225768725,2410,2410,2410,2410,0
20240325,153100,225768725,2410,2410,2410,2410,0
20240325,153000,225768725,2410,2410,2410,2410,388
20240325,152900,224833645,2380,2380,2380,2380,0
20240325,152800,224833645,2380,2380,2380,2380,0
20240325,152700,224833645,2380,2380,2380,2380,0
20240325,152600,224833645,2380,2380,2380,2380,0
20240325,152500,224833645,2380,2380,2380,2380,0
20240325,152400,224833645,2380,2380,2380,2380,0
20240325,152300,224833645,2380,2380,2380,2380,0
20240325,152200,224833645,2380,2380,2380,2380,0
20240325,152100,224833645,2380,2380,2380,2380,0
20240325,152000,224833645,2380,2380,2380,2380,0
20240325,151900,224833645,2380,2380,2380,2380,825
20240325,151800,222870145,2385,2385,2385,2385,100
20240325,151700,222631645,2380,2380,2380,2380,66
20240325,151600,222474565,2385,2385,2385,2385,0
20240325,151500,222474565,2385,2385,2385,2385,0
20240325,151400,222474565,2385,2385,2385,2385,0
20240325,151300,222474565,2385,2385,2385,2385,25
20240325,151200,222414940,2365,2365,2365,2365,0
20240325,151100,222414940,2365,2370,2370,2365,7535
20240325,151000,204572665,2375,2400,2400,2375,1134
20240325,150900,201876120,2390,2395,2395,2390,112
20240325,150800,201608380,2395,2395,2395,2395,301
20240325,150700,200887485,2395,2395,2395,2395,0
20240325,150600,200887485,2395,2395,2395,2395,693
20240325,150500,199227750,2380,2380,2380,2380,0
20240325,150400,199227750,2380,2380,2380,2380,0
20240325,150300,199227750,2380,2380,2380,2380,0
20240325,150200,199227750,2380,2380,2380,2380,208
20240325,150100,198732710,2380,2375,2380,2375,2375
20240325,150000,193082210,2380,2380,2380,2380,0
20240325,145900,193082210,2380,2380,2380,2380,1
20240325,145800,193079830,2380,2380,2380,2380,0
20240325,145700,193079830,2380,2380,2380,2380,0
20240325,145600,193079830,2380,2380,2380,2380,0
20240325,145500,193079830,2380,2380,2380,2380,0
20240325,145400,193079830,2380,2380,2380,2380,40
20240325,145300,192984630,2375,2375,2375,2375,0
20240325,145200,192984630,2375,2375,2375,2375,0
20240325,145100,192984630,2375,2375,2375,2375,0
20240325,145000,192984630,2375,2375,2375,2375,21
20240325,144900,192934755,2375,2375,2375,2375,10
20240325,144800,192911005,2375,2375,2375,2375,168
20240325,144700,192512005,2375,2375,2375,2375,500
20240325,144600,191324505,2375,2375,2375,2375,0
20240325,144500,191324505,2375,2375,2375,2375,201
20240325,144400,190847130,2375,2375,2375,2375,0
20240325,144300,190847130,2375,2375,2375,2375,80
20240325,144200,190657130,2375,2375,2375,2375,470
20240325,144100,189540880,2375,2375,2375,2375,44
20240325,144000,189436380,2375,2375,2380,2375,864
20240325,143900,187382280,2380,2380,2380,2380,0
20240325,143800,187382280,2380,2380,2380,2380,0
20240325,143700,187382280,2380,2380,2380,2380,0
20240325,143600,187382280,2380,2380,2380,2380,283
20240325,143500,186708740,2380,2380,2380,2380,5
20240325,143400,186696840,2370,2390,2390,2370,7336
20240325,143300,169214105,2390,2390,2390,2390,62
20240325,143200,169065925,2390,2390,2390,2390,0
20240325,143100,169065925,2390,2390,2390,2390,255
20240325,143000,168456475,2390,2390,2390,2390,0
20240325,142900,168456475,2390,2390,2390,2390,0
20240325,142800,168456475,2390,2390,2390,2390,406
20240325,142700,167486135,2395,2395,2395,2395,0
20240325,142600,167486135,2395,2395,2395,2395,0
20240325,142500,167486135,2395,2395,2395,2395,0
20240325,142400,167486135,2395,2395,2395,2395,0
20240325,142300,167486135,2395,2395,2395,2395,0
20240325,142200,167486135,2395,2395,2395,2395,0
20240325,142100,167486135,2395,2395,2395,2395,0
20240325,142000,167486135,2395,2395,2395,2395,0
20240325,141900,167486135,2395,2395,2395,2395,53
20240325,141800,167359200,2395,2395,2395,2395,0
20240325,141700,167359200,2395,2395,2395,2395,0
20240325,141600,167359200,2395,2395,2395,2395,0
20240325,141500,167359200,2395,2395,2395,2395,0
20240325,141400,167359200,2395,2395,2395,2395,169
20240325,141300,166954445,2395,2395,2395,2395,0
20240325,141200,166954445,2395,2395,2395,2395,0
20240325,141100,166954445,2395,2395,2395,2395,0
20240325,141000,166954445,2395,2395,2395,2395,0
20240325,140900,166954445,2395,2395,2395,2395,0
20240325,140800,166954445,2395,2395,2395,2395,0
20240325,140700,166954445,2395,2395,2395,2395,435
20240325,140600,165912620,2395,2395,2395,2395,0
20240325,140500,165912620,2395,2395,2395,2395,0
20240325,140400,165912620,2395,2395,2395,2395,0
20240325,140300,165912620,2395,2395,2395,2395,0
20240325,140200,165912620,2395,2395,2395,2395,0
20240325,140100,165912620,2395,2395,2395,2395,0
20240325,140000,165912620,2395,2395,2395,2395,0
20240325,135900,165912620,2395,2395,2395,2395,0
20240325,135800,165912620,2395,2395,2395,2395,30
20240325,135700,165840770,2380,2380,2380,2380,0
20240325,135600,165840770,2380,2385,2385,2380,255
20240325,135500,165233780,2380,2385,2385,2380,500
20240325,135400,164042330,2395,2395,2395,2395,1
20240325,135300,164039935,2395,2395,2395,2395,0
20240325,135200,164039935,2395,2395,2395,2395,5
20240325,135100,164027960,2385,2390,2390,2385,1500
20240325,135000,160448295,2395,2395,2395,2395,208
20240325,134900,159950135,2395,2395,2395,2395,0
20240325,134800,159950135,2395,2395,2395,2395,1
20240325,134700,159947740,2395,2400,2400,2395,147
20240325,134600,159595345,2400,2400,2400,2400,0
20240325,134500,159595345,2400,2400,2400,2400,94
20240325,134400,159369745,2400,2400,2400,2400,0
20240325,134300,159369745,2400,2400,2400,2400,0
20240325,134200,159369745,2400,2395,2400,2395,241
20240325,134100,158792545,2395,2395,2395,2395,0
20240325,134000,158792545,2395,2395,2395,2395,1
20240325,133900,158790150,2395,2395,2395,2395,20
20240325,133800,158742250,2395,2395,2395,2395,0
20240325,133700,158742250,2395,2395,2395,2395,500
20240325,133600,157544750,2395,2395,2395,2395,1
20240325,133500,157542355,2395,2395,2395,2395,0
20240325,133400,157542355,2395,2395,2395,2395,0
20240325,133300,157542355,2395,2395,2395,2395,0
20240325,133200,157542355,2395,2395,2395,2395,0
20240325,133100,157542355,2395,2395,2395,2395,0
20240325,133000,157542355,2395,2395,2395,2395,1
20240325,132900,157539960,2395,2395,2395,2395,0
20240325,132800,157539960,2395,2395,2395,2395,0
20240325,132700,157539960,2395,2395,2395,2395,0
20240325,132600,157539960,2395,2395,2395,2395,0
20240325,132500,157539960,2395,2395,2395,2395,0
20240325,132400,157539960,2395,2395,2395,2395,1
20240325,132300,157537565,2395,2395,2395,2395,0
20240325,132200,157537565,2395,2395,2395,2395,1
20240325,132100,157535170,2395,2395,2395,2395,316
20240325,132000,156778350,2395,2395,2395,2395,0
20240325,131900,156778350,2395,2395,2395,2395,0
20240325,131800,156778350,2395,2395,2395,2395,1
20240325,131700,156775955,2395,2395,2395,2395,0
20240325,131600,156775955,2395,2395,2395,2395,0
20240325,131500,156775955,2395,2395,2395,2395,0
20240325,131400,156775955,2395,2395,2395,2395,0
20240325,131300,156775955,2395,2395,2395,2395,9
20240325,131200,156754400,2395,2395,2395,2395,2
20240325,131100,156749610,2390,2390,2390,2390,0
20240325,131000,156749610,2390,2390,2390,2390,0
20240325,130900,156749610,2390,2390,2390,2390,0
20240325,130800,156749610,2390,2390,2390,2390,0
20240325,130700,156749610,2390,2400,2400,2390,852
20240325,130600,154711795,2410,2410,2410,2410,1
20240325,130500,154709385,2410,2410,2410,2410,0
20240325,130400,154709385,2410,2410,2410,2410,0
20240325,130300,154709385,2410,2410,2410,2410,0
20240325,130200,154709385,2410,2410,2410,2410,0
20240325,130100,154709385,2410,2410,2410,2410,64
20240325,130000,154555145,2410,2410,2410,2410,1
20240325,125900,154552735,2405,2405,2405,2405,0
20240325,125800,154552735,2405,2405,2405,2405,0
20240325,125700,154552735,2405,2405,2405,2405,136
20240325,125600,154225655,2405,2405,2405,2405,300
20240325,125500,153504155,2405,2405,2405,2405,100
20240325,125400,153263655,2405,2405,2405,2405,1
20240325,125300,153261250,2395,2395,2395,2395,0
20240325,125200,153261250,2395,2395,2395,2395,0
20240325,125100,153261250,2395,2395,2395,2395,10
20240325,125000,153237300,2400,2400,2400,2400,0
20240325,124900,153237300,2400,2400,2400,2400,746
20240325,124800,151446900,2400,2400,2400,2400,255
20240325,124700,150834900,2400,2400,2400,2400,100
20240325,124600,150594900,2400,2400,2400,2400,0
20240325,124500,150594900,2400,2400,2400,2400,100
20240325,124400,150354900,2400,2400,2400,2400,1400
20240325,124300,146994900,2400,2405,2405,2395,1400
20240325,124200,143636900,2405,2400,2405,2400,2047
20240325,124100,138715100,2400,2400,2400,2400,0
20240325,124000,138715100,2400,2400,2400,2400,0
20240325,123900,138715100,2400,2400,2400,2400,0
20240325,123800,138715100,2400,2400,2400,2400,261
20240325,123700,138088700,2405,2405,2405,2405,0
20240325,123600,138088700,2405,2405,2405,2405,0
20240325,123500,138088700,2405,2405,2405,2405,10
20240325,123400,138064650,2395,2395,2395,2395,0
20240325,123300,138064650,2395,2395,2395,2395,0
20240325,123200,138064650,2395,2400,2400,2395,500
20240325,123100,136865780,2405,2405,2405,2405,0
20240325,123000,136865780,2405,2405,2405,2405,0
20240325,122900,136865780,2405,2405,2405,2405,0
20240325,122800,136865780,2405,2405,2405,2405,0
20240325,122700,136865780,2405,2405,2405,2405,0
20240325,122600,136865780,2405,2405,2405,2405,0
20240325,122500,136865780,2405,2405,2405,2405,0
20240325,122400,136865780,2405,2405,2405,2405,0
20240325,122300,136865780,2405,2405,2405,2405,24
20240325,122200,136808060,2405,2405,2405,2405,0
20240325,122100,136808060,2405,2405,2405,2405,0
20240325,122000,136808060,2405,2405,2405,2405,0
20240325,121900,136808060,2405,2405,2405,2405,0
20240325,121800,136808060,2405,2405,2405,2405,0
20240325,121700,136808060,2405,2405,2405,2405,0
20240325,121600,136808060,2405,2405,2405,2405,0
20240325,121500,136808060,2405,2405,2405,2405,0
20240325,121400,136808060,2405,2405,2405,2405,1
20240325,121300,136805655,2405,2405,2405,2405,0
20240325,121200,136805655,2405,2405,2405,2405,0
20240325,121100,136805655,2405,2400,2405,2400,86
20240325,121000,136598975,2410,2410,2410,2410,0
20240325,120900,136598975,2410,2410,2410,2410,0
20240325,120800,136598975,2410,2410,2410,2410,0
20240325,120700,136598975,2410,2410,2410,2410,0
20240325,120600,136598975,2410,2390,2410,2390,11
20240325,120500,136572485,2390,2390,2390,2390,600
20240325,120400,135138485,2390,2400,2400,2390,371
20240325,120300,134249780,2390,2390,2390,2390,0
20240325,120200,134249780,2390,2390,2390,2390,0
20240325,120100,134249780,2390,2390,2390,2390,0
20240325,120000,134249780,2390,2390,2390,2390,0
20240325,115900,134249780,2390,2390,2390,2390,0
20240325,115800,134249780,2390,2390,2390,2390,20
20240325,115700,134201980,2390,2390,2390,2390,0
20240325,115600,134201980,2390,2390,2390,2390,10
20240325,115500,134178080,2390,2390,2390,2390,255
20240325,115400,133568630,2390,2395,2395,2390,1115
20240325,115300,130900490,2400,2400,2400,2400,0
20240325,115200,130900490,2400,2400,2400,2400,3
20240325,115100,130893290,2400,2400,2400,2400,0
20240325,115000,130893290,2400,2400,2400,2400,0
20240325,114900,130893290,2400,2400,2400,2400,0
20240325,114800,130893290,2400,2400,2400,2400,0
20240325,114700,130893290,2400,2400,2400,2400,2987
20240325,114600,123724490,2405,2410,2410,2405,1423
20240325,114500,120302110,2410,2410,2410,2410,500
20240325,114400,119097110,2410,2410,2410,2410,0
20240325,114300,119097110,2410,2410,2410,2410,0
20240325,114200,119097110,2410,2410,2410,2410,0
20240325,114100,119097110,2410,2410,2410,2410,519
20240325,114000,117846320,2415,2415,2415,2415,0
20240325,113900,117846320,2415,2415,2415,2415,207
20240325,113800,117346415,2415,2415,2415,2415,0
20240325,113700,117346415,2415,2415,2415,2415,0
20240325,113600,117346415,2415,2415,2415,2415,0
20240325,113500,117346415,2415,2415,2415,2415,20
20240325,113400,117298115,2415,2415,2415,2415,0
20240325,113300,117298115,2415,2415,2415,2415,0
20240325,113200,117298115,2415,2415,2415,2415,0
20240325,113100,117298115,2415,2415,2415,2415,0
20240325,113000,117298115,2415,2415,2415,2415,100
20240325,112900,117056615,2415,2415,2415,2415,0
20240325,112800,117056615,2415,2415,2415,2415,0
20240325,112700,117056615,2415,2415,2415,2415,0
20240325,112600,117056615,2415,2415,2415,2415,0
20240325,112500,117056615,2415,2415,2415,2415,0
20240325,112400,117056615,2415,2415,2415,2415,0
20240325,112300,117056615,2415,2415,2415,2415,0
20240325,112200,117056615,2415,2415,2415,2415,0
20240325,112100,117056615,2415,2415,2415,2415,0
20240325,112000,117056615,2415,2415,2415,2415,0
20240325,111900,117056615,2415,2415,2415,2415,0
20240325,111800,117056615,2415,2415,2415,2415,0
20240325,111700,117056615,2415,2415,2415,2415,204
20240325,111600,116563955,2405,2405,2405,2405,0
20240325,111500,116563955,2405,2405,2405,2400,720
20240325,111400,114832415,2405,2410,2410,2405,3296
20240325,111300,106905035,2410,2410,2410,2410,150
20240325,111200,106543535,2415,2415,2415,2415,0
20240325,111100,106543535,2415,2415,2415,2415,0
20240325,111000,106543535,2415,2415,2415,2415,0
20240325,110900,106543535,2415,2415,2415,2415,0
20240325,110800,106543535,2415,2415,2415,2415,0
20240325,110700,106543535,2415,2415,2415,2415,0
20240325,110600,106543535,2415,2415,2415,2415,2
20240325,110500,106538705,2405,2405,2405,2405,0
20240325,110400,106538705,2405,2415,2415,2405,3000
20240325,110300,99303230,2420,2420,2420,2420,225
20240325,110200,98758730,2420,2420,2420,2420,857
20240325,110100,96684790,2420,2420,2420,2420,0
20240325,110000,96684790,2420,2425,2425,2420,6000
20240325,105900,82153710,2435,2435,2435,2435,22
20240325,105800,82100140,2420,2420,2420,2420,0
20240325,105700,82100140,2420,2420,2420,2420,0
20240325,105600,82100140,2420,2420,2420,2420,0
20240325,105500,82100140,2420,2420,2420,2420,0
20240325,105400,82100140,2420,2425,2425,2420,255
20240325,105300,81481845,2420,2420,2420,2420,0
20240325,105200,81481845,2420,2425,2425,2420,310
20240325,105100,80731355,2425,2425,2425,2425,36
20240325,105000,80644055,2425,2425,2425,2425,0
20240325,104900,80644055,2425,2430,2430,2425,1048
20240325,104800,78101925,2430,2430,2430,2430,0
20240325,104700,78101925,2430,2430,2430,2430,763
20240325,104600,76247835,2430,2430,2430,2430,255
20240325,104500,75628185,2430,2430,2430,2430,0
20240325,104400,75628185,2430,2430,2430,2430,50
20240325,104300,75506685,2430,2430,2430,2430,0
20240325,104200,75506685,2430,2430,2430,2430,0
20240325,104100,75506685,2430,2430,2430,2430,0
20240325,104000,75506685,2430,2430,2430,2430,0
20240325,103900,75506685,2430,2430,2430,2430,0
20240325,103800,75506685,2430,2430,2430,2430,0
20240325,103700,75506685,2430,2430,2430,2430,305
20240325,103600,74765535,2430,2430,2430,2430,0
20240325,103500,74765535,2430,2430,2430,2430,0
20240325,103400,74765535,2430,2430,2430,2430,0
20240325,103300,74765535,2430,2430,2430,2430,0
20240325,103200,74765535,2430,2430,2430,2430,0
20240325,103100,74765535,2430,2450,2450,2430,159
20240325,103000,74377165,2440,2440,2440,2440,0
20240325,102900,74377165,2440,2440,2440,2440,0
20240325,102800,74377165,2440,2440,2440,2440,255
20240325,102700,73754965,2440,2440,2440,2440,0
20240325,102600,73754965,2440,2440,2440,2440,0
20240325,102500,73754965,2440,2440,2440,2440,0
20240325,102400,73754965,2440,2440,2440,2440,0
20240325,102300,73754965,2440,2440,2440,2440,0
20240325,102200,73754965,2440,2440,2440,2440,0
20240325,102100,73754965,2440,2440,2440,2440,0
20240325,102000,73754965,2440,2440,2440,2440,255
20240325,101900,73132765,2440,2440,2440,2440,0
20240325,101800,73132765,2440,2440,2440,2440,0
20240325,101700,73132765,2440,2430,2440,2425,3006
20240325,101600,65842705,2440,2440,2440,2440,170
20240325,101500,65427905,2435,2435,2435,2435,69
20240325,101400,65259890,2435,2435,2435,2435,63
20240325,101300,65106485,2435,2435,2435,2435,250
20240325,101200,64497735,2430,2430,2430,2430,0
20240325,101100,64497735,2430,2430,2430,2430,561
20240325,101000,63134505,2435,2435,2435,2435,0
20240325,100900,63134505,2435,2435,2435,2435,243
20240325,100800,62542800,2435,2435,2435,2435,1
20240325,100700,62540365,2430,2430,2430,2430,1
20240325,100600,62537935,2435,2435,2435,2435,1
20240325,100500,62535500,2435,2435,2435,2435,10
20240325,100400,62511150,2430,2430,2430,2430,248
20240325,100300,61908510,2435,2435,2435,2435,0
20240325,100200,61908510,2435,2435,2435,2435,1
20240325,100100,61906075,2435,2435,2435,2435,255
20240325,100000,61285150,2430,2430,2430,2430,0
20240325,095900,61285150,2430,2430,2430,2430,0
20240325,095800,61285150,2430,2430,2430,2430,1
20240325,095700,61282720,2430,2430,2430,2430,0
20240325,095600,61282720,2430,2430,2430,2425,720
20240325,095500,59534355,2435,2435,2435,2435,0
20240325,095400,59534355,2435,2435,2435,2435,0
20240325,095300,59534355,2435,2430,2435,2425,3237
20240325,095200,51681740,2435,2435,2435,2435,350
20240325,095100,50829490,2435,2435,2435,2435,0
20240325,095000,50829490,2435,2435,2435,2435,23
20240325,094900,50773485,2435,2435,2435,2435,0
20240325,094800,50773485,2435,2435,2435,2435,1
20240325,094700,50771050,2435,2435,2435,2435,0
20240325,094600,50771050,2435,2435,2435,2435,20
20240325,094500,50722350,2430,2430,2430,2430,255
20240325,094400,50102700,2430,2430,2430,2430,0
20240325,094300,50102700,2430,2430,2430,2430,0
20240325,094200,50102700,2430,2430,2430,2430,2
20240325,094100,50097840,2435,2435,2435,2435,62
20240325,094000,49946870,2430,2430,2430,2430,0
20240325,093900,49946870,2430,2430,2430,2430,87
20240325,093800,49735460,2430,2430,2430,2430,0
20240325,093700,49735460,2430,2430,2430,2430,10
20240325,093600,49711160,2430,2430,2430,2430,255
20240325,093500,49091510,2430,2430,2430,2430,0
20240325,093400,49091510,2430,2430,2430,2430,0
20240325,093300,49091510,2430,2430,2430,2430,0
20240325,093200,49091510,2430,2430,2430,2430,0
20240325,093100,49091510,2430,2440,2440,2430,6800
20240325,093000,32557440,2440,2440,2440,2440,29
20240325,092900,32486680,2440,2445,2445,2440,40
20240325,092800,32388980,2445,2440,2445,2440,274
20240325,092700,31720325,2435,2435,2435,2435,130
20240325,092600,31403775,2435,2445,2445,2435,3192
20240325,092500,23609445,2450,2450,2450,2450,31
20240325,092400,23533495,2450,2450,2450,2450,2
20240325,092300,23528595,2450,2450,2450,2450,0
20240325,092200,23528595,2450,2450,2450,2450,30
20240325,092100,23455095,2450,2450,2450,2450,3087
20240325,092000,15891945,2465,2465,2465,2465,2
20240325,091900,15887015,2465,2465,2465,2465,1000
20240325,091800,13422015,2465,2465,2465,2465,65
20240325,091700,13261790,2465,2460,2465,2460,5
20240325,091600,13249485,2450,2455,2460,2450,687
20240325,091500,11563025,2455,2455,2455,2455,188
20240325,091400,11101485,2455,2455,2455,2455,0
20240325,091300,11101485,2455,2455,2455,2455,82
20240325,091200,10900175,2455,2455,2455,2455,0
20240325,091100,10900175,2455,2455,2455,2455,179
20240325,091000,10460730,2455,2455,2455,2455,76
20240325,090900,10274150,2455,2455,2455,2455,1
20240325,090800,10271695,2455,2460,2460,2455,1070
20240325,090700,7643145,2465,2470,2470,2465,550
20240325,090600,6287250,2465,2465,2465,2465,0
20240325,090500,6287250,2465,2465,2465,2465,0
20240325,090400,6287250,2465,2465,2465,2465,87
20240325,090300,6072795,2460,2460,2460,2460,0
20240325,090200,6072795,2460,2465,2475,2460,1361
20240325,090100,2708690,2465,2465,2465,2465,391
20240325,090000,1744875,2475,2475,2475,2475,705