KissMeData/197140/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,204100,11112140,2460,2460,2460,2460,1910
20250307,204000,11112140,2460,2460,2460,2460,0
20250307,203900,11112140,2460,2460,2460,2460,0
20250307,203800,11112140,2460,2460,2460,2460,0
20250307,203700,11112140,2460,2460,2460,2460,0
20250307,203600,11112140,2460,2460,2460,2460,0
20250307,203500,11112140,2460,2460,2460,2460,0
20250307,203400,11112140,2460,2460,2460,2460,0
20250307,203300,11112140,2460,2460,2460,2460,0
20250307,203200,11112140,2460,2460,2460,2460,0
20250307,203100,11112140,2460,2460,2460,2460,0
20250307,203000,11112140,2460,2460,2460,2460,0
20250307,202900,11112140,2460,2460,2460,2460,0
20250307,202800,11112140,2460,2460,2460,2460,0
20250307,202700,11112140,2460,2460,2460,2460,0
20250307,202600,11112140,2460,2460,2460,2460,0
20250307,202500,11112140,2460,2460,2460,2460,0
20250307,202400,11112140,2460,2460,2460,2460,0
20250307,202300,11112140,2460,2460,2460,2460,0
20250307,202200,11112140,2460,2460,2460,2460,0
20250307,202100,11112140,2460,2460,2460,2460,0
20250307,202000,11112140,2460,2460,2460,2460,0
20250307,201900,11112140,2460,2460,2460,2460,0
20250307,201800,11112140,2460,2460,2460,2460,0
20250307,201700,11112140,2460,2460,2460,2460,0
20250307,201600,11112140,2460,2460,2460,2460,0
20250307,201500,11112140,2460,2460,2460,2460,0
20250307,201400,11112140,2460,2460,2460,2460,0
20250307,201300,11112140,2460,2460,2460,2460,0
20250307,201200,11112140,2460,2460,2460,2460,0
20250307,201100,11112140,2460,2460,2460,2460,1910
20250307,201000,11112140,2460,2460,2460,2460,0
20250307,200900,11112140,2460,2460,2460,2460,0
20250307,200800,11112140,2460,2460,2460,2460,0
20250307,200700,11112140,2460,2460,2460,2460,0
20250307,200600,11112140,2460,2460,2460,2460,0
20250307,200500,11112140,2460,2460,2460,2460,0
20250307,200400,11112140,2460,2460,2460,2460,0
20250307,200300,11112140,2460,2460,2460,2460,0
20250307,200200,11112140,2460,2460,2460,2460,0
20250307,200100,11112140,2460,2460,2460,2460,0
20250307,200000,11112140,2460,2460,2460,2460,0
20250307,195900,11112140,2460,2460,2460,2460,0
20250307,195800,11112140,2460,2460,2460,2460,0
20250307,195700,11112140,2460,2460,2460,2460,0
20250307,195600,11112140,2460,2460,2460,2460,0
20250307,195500,11112140,2460,2460,2460,2460,0
20250307,195400,11112140,2460,2460,2460,2460,0
20250307,195300,11112140,2460,2460,2460,2460,0
20250307,195200,11112140,2460,2460,2460,2460,0
20250307,195100,11112140,2460,2460,2460,2460,0
20250307,195000,11112140,2460,2460,2460,2460,0
20250307,194900,11112140,2460,2460,2460,2460,0
20250307,194800,11112140,2460,2460,2460,2460,0
20250307,194700,11112140,2460,2460,2460,2460,0
20250307,194600,11112140,2460,2460,2460,2460,0
20250307,194500,11112140,2460,2460,2460,2460,0
20250307,194400,11112140,2460,2460,2460,2460,0
20250307,194300,11112140,2460,2460,2460,2460,0
20250307,194200,11112140,2460,2460,2460,2460,0
20250307,194100,11112140,2460,2460,2460,2460,1910
20250307,194000,11112140,2460,2460,2460,2460,0
20250307,193900,11112140,2460,2460,2460,2460,0
20250307,193800,11112140,2460,2460,2460,2460,0
20250307,193700,11112140,2460,2460,2460,2460,0
20250307,193600,11112140,2460,2460,2460,2460,0
20250307,193500,11112140,2460,2460,2460,2460,0
20250307,193400,11112140,2460,2460,2460,2460,0
20250307,193300,11112140,2460,2460,2460,2460,0
20250307,193200,11112140,2460,2460,2460,2460,0
20250307,193100,11112140,2460,2460,2460,2460,0
20250307,193000,11112140,2460,2460,2460,2460,0
20250307,192900,11112140,2460,2460,2460,2460,0
20250307,192800,11112140,2460,2460,2460,2460,0
20250307,192700,11112140,2460,2460,2460,2460,0
20250307,192600,11112140,2460,2460,2460,2460,0
20250307,192500,11112140,2460,2460,2460,2460,0
20250307,192400,11112140,2460,2460,2460,2460,0
20250307,192300,11112140,2460,2460,2460,2460,0
20250307,192200,11112140,2460,2460,2460,2460,0
20250307,192100,11112140,2460,2460,2460,2460,0
20250307,192000,11112140,2460,2460,2460,2460,0
20250307,191900,11112140,2460,2460,2460,2460,0
20250307,191800,11112140,2460,2460,2460,2460,0
20250307,191700,11112140,2460,2460,2460,2460,0
20250307,191600,11112140,2460,2460,2460,2460,0
20250307,191500,11112140,2460,2460,2460,2460,0
20250307,191400,11112140,2460,2460,2460,2460,0
20250307,191300,11112140,2460,2460,2460,2460,0
20250307,191200,11112140,2460,2460,2460,2460,0
20250307,191100,11112140,2460,2460,2460,2460,1910
20250307,191000,11112140,2460,2460,2460,2460,0
20250307,190900,11112140,2460,2460,2460,2460,0
20250307,190800,11112140,2460,2460,2460,2460,0
20250307,190700,11112140,2460,2460,2460,2460,0
20250307,190600,11112140,2460,2460,2460,2460,0
20250307,190500,11112140,2460,2460,2460,2460,0
20250307,190400,11112140,2460,2460,2460,2460,0
20250307,190300,11112140,2460,2460,2460,2460,0
20250307,190200,11112140,2460,2460,2460,2460,0
20250307,190100,11112140,2460,2460,2460,2460,0
20250307,190000,11112140,2460,2460,2460,2460,0
20250307,185900,11112140,2460,2460,2460,2460,0
20250307,185800,11112140,2460,2460,2460,2460,0
20250307,185700,11112140,2460,2460,2460,2460,0
20250307,185600,11112140,2460,2460,2460,2460,0
20250307,185500,11112140,2460,2460,2460,2460,0
20250307,185400,11112140,2460,2460,2460,2460,0
20250307,185300,11112140,2460,2460,2460,2460,0
20250307,185200,11112140,2460,2460,2460,2460,0
20250307,185100,11112140,2460,2460,2460,2460,0
20250307,185000,11112140,2460,2460,2460,2460,0
20250307,184900,11112140,2460,2460,2460,2460,0
20250307,184800,11112140,2460,2460,2460,2460,0
20250307,184700,11112140,2460,2460,2460,2460,0
20250307,184600,11112140,2460,2460,2460,2460,0
20250307,184500,11112140,2460,2460,2460,2460,0
20250307,184400,11112140,2460,2460,2460,2460,0
20250307,184300,11112140,2460,2460,2460,2460,0
20250307,184200,11112140,2460,2460,2460,2460,0
20250307,184100,11112140,2460,2460,2460,2460,1910
20250307,184000,11112140,2460,2460,2460,2460,0
20250307,183900,11112140,2460,2460,2460,2460,0
20250307,183800,11112140,2460,2460,2460,2460,0
20250307,183700,11112140,2460,2460,2460,2460,0
20250307,183600,11112140,2460,2460,2460,2460,0
20250307,183500,11112140,2460,2460,2460,2460,0
20250307,183400,11112140,2460,2460,2460,2460,0
20250307,183300,11112140,2460,2460,2460,2460,0
20250307,183200,11112140,2460,2460,2460,2460,0
20250307,183100,11112140,2460,2460,2460,2460,0
20250307,183000,11112140,2460,2460,2460,2460,0
20250307,182900,11112140,2460,2460,2460,2460,0
20250307,182800,11112140,2460,2460,2460,2460,0
20250307,182700,11112140,2460,2460,2460,2460,0
20250307,182600,11112140,2460,2460,2460,2460,0
20250307,182500,11112140,2460,2460,2460,2460,0
20250307,182400,11112140,2460,2460,2460,2460,0
20250307,182300,11112140,2460,2460,2460,2460,0
20250307,182200,11112140,2460,2460,2460,2460,0
20250307,182100,11112140,2460,2460,2460,2460,0
20250307,182000,11112140,2460,2460,2460,2460,0
20250307,181900,11112140,2460,2460,2460,2460,0
20250307,181800,11112140,2460,2460,2460,2460,0
20250307,181700,11112140,2460,2460,2460,2460,0
20250307,181600,11112140,2460,2460,2460,2460,0
20250307,181500,11112140,2460,2460,2460,2460,0
20250307,181400,11112140,2460,2460,2460,2460,0
20250307,181300,11112140,2460,2460,2460,2460,0
20250307,181200,11112140,2460,2460,2460,2460,0
20250307,181100,11112140,2460,2460,2460,2460,1910
20250307,181000,11112140,2460,2460,2460,2460,0
20250307,180900,11112140,2460,2460,2460,2460,0
20250307,180800,11112140,2460,2460,2460,2460,0
20250307,180700,11112140,2460,2460,2460,2460,0
20250307,180600,11112140,2460,2460,2460,2460,0
20250307,180500,11112140,2460,2460,2460,2460,0
20250307,180400,11112140,2460,2460,2460,2460,0
20250307,180300,11112140,2460,2460,2460,2460,0
20250307,180200,11112140,2460,2460,2460,2460,0
20250307,180100,11112140,2460,2460,2460,2460,0
20250307,180000,11112140,2460,2460,2460,2460,0
20250307,175900,11112140,2460,2460,2460,2460,0
20250307,175800,11112140,2460,2460,2460,2460,0
20250307,175700,11112140,2460,2460,2460,2460,0
20250307,175600,11112140,2460,2460,2460,2460,0
20250307,175500,11112140,2460,2460,2460,2460,0
20250307,175400,11112140,2460,2460,2460,2460,0
20250307,175300,11112140,2460,2460,2460,2460,0
20250307,175200,11112140,2460,2460,2460,2460,0
20250307,175100,11112140,2460,2460,2460,2460,0
20250307,175000,11112140,2460,2460,2460,2460,0
20250307,174900,11112140,2460,2460,2460,2460,0
20250307,174800,11112140,2460,2460,2460,2460,0
20250307,174700,11112140,2460,2460,2460,2460,0
20250307,174600,11112140,2460,2460,2460,2460,0
20250307,174500,11112140,2460,2460,2460,2460,0
20250307,174400,11112140,2460,2460,2460,2460,0
20250307,174300,11112140,2460,2460,2460,2460,0
20250307,174200,11112140,2460,2460,2460,2460,0
20250307,174100,11112140,2460,2460,2460,2460,1910
20250307,174000,11112140,2460,2460,2460,2460,0
20250307,173900,11112140,2460,2460,2460,2460,0
20250307,173800,11112140,2460,2460,2460,2460,0
20250307,173700,11112140,2460,2460,2460,2460,0
20250307,173600,11112140,2460,2460,2460,2460,0
20250307,173500,11112140,2460,2460,2460,2460,0
20250307,173400,11112140,2460,2460,2460,2460,0
20250307,173300,11112140,2460,2460,2460,2460,0
20250307,173200,11112140,2460,2460,2460,2460,0
20250307,173100,11112140,2460,2460,2460,2460,0
20250307,173000,11112140,2460,2460,2460,2460,0
20250307,172900,11112140,2460,2460,2460,2460,0
20250307,172800,11112140,2460,2460,2460,2460,0
20250307,172700,11112140,2460,2460,2460,2460,0
20250307,172600,11112140,2460,2460,2460,2460,0
20250307,172500,11112140,2460,2460,2460,2460,0
20250307,172400,11112140,2460,2460,2460,2460,0
20250307,172300,11112140,2460,2460,2460,2460,0
20250307,172200,11112140,2460,2460,2460,2460,0
20250307,172100,11112140,2460,2460,2460,2460,0
20250307,172000,11112140,2460,2460,2460,2460,0
20250307,171900,11112140,2460,2460,2460,2460,0
20250307,171800,11112140,2460,2460,2460,2460,0
20250307,171700,11112140,2460,2460,2460,2460,0
20250307,171600,11112140,2460,2460,2460,2460,0
20250307,171500,11112140,2460,2460,2460,2460,0
20250307,171400,11112140,2460,2460,2460,2460,0
20250307,171300,11112140,2460,2460,2460,2460,0
20250307,171200,11112140,2460,2460,2460,2460,0
20250307,171100,11112140,2460,2460,2460,2460,1910
20250307,171000,11112140,2460,2460,2460,2460,0
20250307,170900,11112140,2460,2460,2460,2460,0
20250307,170800,11112140,2460,2460,2460,2460,0
20250307,170700,11112140,2460,2460,2460,2460,0
20250307,170600,11112140,2460,2460,2460,2460,0
20250307,170500,11112140,2460,2460,2460,2460,0
20250307,170400,11112140,2460,2460,2460,2460,0
20250307,170300,11112140,2460,2460,2460,2460,0
20250307,170200,11112140,2460,2460,2460,2460,0
20250307,170100,11112140,2460,2460,2460,2460,0
20250307,170000,11112140,2460,2460,2460,2460,0
20250307,165900,11112140,2460,2460,2460,2460,0
20250307,165800,11112140,2460,2460,2460,2460,0
20250307,165700,11112140,2460,2460,2460,2460,0
20250307,165600,11112140,2460,2460,2460,2460,0
20250307,165500,11112140,2460,2460,2460,2460,0
20250307,165400,11112140,2460,2460,2460,2460,0
20250307,165300,11112140,2460,2460,2460,2460,0
20250307,165200,11112140,2460,2460,2460,2460,0
20250307,165100,11112140,2460,2460,2460,2460,0
20250307,165000,11112140,2460,2460,2460,2460,0
20250307,164900,11112140,2460,2460,2460,2460,0
20250307,164800,11112140,2460,2460,2460,2460,0
20250307,164700,11112140,2460,2460,2460,2460,0
20250307,164600,11112140,2460,2460,2460,2460,0
20250307,164500,11112140,2460,2460,2460,2460,0
20250307,164400,11112140,2460,2460,2460,2460,0
20250307,164300,11112140,2460,2460,2460,2460,0
20250307,164200,11112140,2460,2460,2460,2460,0
20250307,164100,11112140,2460,2460,2460,2460,1910
20250307,164000,11112140,2460,2460,2460,2460,0
20250307,163900,11112140,2460,2460,2460,2460,0
20250307,163800,11112140,2460,2460,2460,2460,0
20250307,163700,11112140,2460,2460,2460,2460,0
20250307,163600,11112140,2460,2460,2460,2460,0
20250307,163500,11112140,2460,2460,2460,2460,0
20250307,163400,11112140,2460,2460,2460,2460,0
20250307,163300,11112140,2460,2460,2460,2460,0
20250307,163200,11112140,2460,2460,2460,2460,0
20250307,163100,11112140,2460,2460,2460,2460,0
20250307,163000,11112140,2460,2460,2460,2460,0
20250307,162900,11112140,2460,2460,2460,2460,0
20250307,162800,11112140,2460,2460,2460,2460,0
20250307,162700,11112140,2460,2460,2460,2460,0
20250307,162600,11112140,2460,2460,2460,2460,0
20250307,162500,11112140,2460,2460,2460,2460,0
20250307,162400,11112140,2460,2460,2460,2460,0
20250307,162300,11112140,2460,2460,2460,2460,0
20250307,162200,11112140,2460,2460,2460,2460,0
20250307,162100,11112140,2460,2460,2460,2460,0
20250307,162000,11112140,2460,2460,2460,2460,0
20250307,161900,11112140,2460,2460,2460,2460,0
20250307,161800,11112140,2460,2460,2460,2460,0
20250307,161700,11112140,2460,2460,2460,2460,0
20250307,161600,11112140,2460,2460,2460,2460,0
20250307,161500,11112140,2460,2460,2460,2460,0
20250307,161400,11112140,2460,2460,2460,2460,0
20250307,161300,11112140,2460,2460,2460,2460,0
20250307,161200,11112140,2460,2460,2460,2460,0
20250307,161100,11112140,2460,2460,2460,2460,1910
20250307,161000,11112140,2460,2460,2460,2460,0
20250307,160900,11112140,2460,2460,2460,2460,0
20250307,160800,11112140,2460,2460,2460,2460,0
20250307,160700,11112140,2460,2460,2460,2460,0
20250307,160600,11112140,2460,2460,2460,2460,0
20250307,160500,11112140,2460,2460,2460,2460,0
20250307,160400,11112140,2460,2460,2460,2460,0
20250307,160300,11112140,2460,2460,2460,2460,0
20250307,160200,11112140,2460,2460,2460,2460,0
20250307,160100,11112140,2460,2460,2460,2460,0
20250307,160000,11112140,2460,2460,2460,2460,0
20250307,155900,11112140,2460,2460,2460,2460,0
20250307,155800,11112140,2460,2460,2460,2460,0
20250307,155700,11112140,2460,2460,2460,2460,0
20250307,155600,11112140,2460,2460,2460,2460,0
20250307,155500,11112140,2460,2460,2460,2460,0
20250307,155400,11112140,2460,2460,2460,2460,0
20250307,155300,11112140,2460,2460,2460,2460,0
20250307,155200,11112140,2460,2460,2460,2460,0
20250307,155100,11112140,2460,2460,2460,2460,0
20250307,155000,11112140,2460,2460,2460,2460,0
20250307,154900,11112140,2460,2460,2460,2460,0
20250307,154800,11112140,2460,2460,2460,2460,0
20250307,154700,11112140,2460,2460,2460,2460,0
20250307,154600,11112140,2460,2460,2460,2460,0
20250307,154500,11112140,2460,2460,2460,2460,0
20250307,154400,11112140,2460,2460,2460,2460,0
20250307,154300,11112140,2460,2460,2460,2460,0
20250307,154200,11112140,2460,2460,2460,2460,0
20250307,154100,11112140,2460,2460,2460,2460,1910
20250307,154000,11112140,2460,2460,2460,2460,0
20250307,153900,11112140,2460,2460,2460,2460,0
20250307,153800,11112140,2460,2460,2460,2460,0
20250307,153700,11112140,2460,2460,2460,2460,0
20250307,153600,11112140,2460,2460,2460,2460,0
20250307,153500,11112140,2460,2460,2460,2460,0
20250307,153400,11112140,2460,2460,2460,2460,0
20250307,153300,11112140,2460,2460,2460,2460,0
20250307,153200,11112140,2460,2460,2460,2460,0
20250307,153100,11112140,2460,2460,2460,2460,0
20250307,153000,11112140,2460,2460,2460,2460,1910
20250307,152900,6413540,2455,2455,2455,2455,0
20250307,152800,6413540,2455,2455,2455,2455,0
20250307,152700,6413540,2455,2455,2455,2455,0
20250307,152600,6413540,2455,2455,2455,2455,0
20250307,152500,6413540,2455,2455,2455,2455,0
20250307,152400,6413540,2455,2455,2455,2455,0
20250307,152300,6413540,2455,2455,2455,2455,0
20250307,152200,6413540,2455,2455,2455,2455,0
20250307,152100,6413540,2455,2455,2455,2455,0
20250307,152000,6413540,2455,2455,2455,2455,0
20250307,151900,6413540,2455,2455,2455,2455,0
20250307,151800,6413540,2455,2450,2455,2450,12
20250307,151700,6384135,2455,2455,2455,2455,8
20250307,151600,6364495,2460,2460,2460,2460,5
20250307,151500,6352195,2465,2455,2465,2455,306
20250307,151400,5600905,2455,2440,2455,2440,232
20250307,151300,5034300,2440,2440,2440,2440,0
20250307,151200,5034300,2440,2440,2440,2440,0
20250307,151100,5034300,2440,2440,2440,2440,0
20250307,151000,5034300,2440,2440,2440,2440,10
20250307,150900,5009900,2440,2440,2440,2440,0
20250307,150800,5009900,2440,2440,2440,2440,0
20250307,150700,5009900,2440,2430,2440,2430,19
20250307,150600,4963630,2440,2440,2440,2440,0
20250307,150500,4963630,2440,2440,2440,2440,0
20250307,150400,4963630,2440,2440,2440,2440,0
20250307,150300,4963630,2440,2440,2440,2440,0
20250307,150200,4963630,2440,2440,2440,2440,0
20250307,150100,4963630,2440,2440,2440,2440,0
20250307,150000,4963630,2440,2440,2440,2440,0
20250307,145900,4963630,2440,2440,2440,2440,0
20250307,145800,4963630,2440,2440,2440,2440,0
20250307,145700,4963630,2440,2440,2440,2440,0
20250307,145600,4963630,2440,2440,2440,2440,0
20250307,145500,4963630,2440,2440,2440,2440,0
20250307,145400,4963630,2440,2440,2440,2440,0
20250307,145300,4963630,2440,2440,2440,2440,0
20250307,145200,4963630,2440,2440,2440,2440,0
20250307,145100,4963630,2440,2440,2440,2440,0
20250307,145000,4963630,2440,2440,2440,2440,0
20250307,144900,4963630,2440,2440,2440,2440,0
20250307,144800,4963630,2440,2440,2440,2440,0
20250307,144700,4963630,2440,2440,2440,2440,0
20250307,144600,4963630,2440,2440,2440,2440,0
20250307,144500,4963630,2440,2440,2440,2440,0
20250307,144400,4963630,2440,2415,2440,2415,7
20250307,144300,4946700,2440,2440,2440,2440,0
20250307,144200,4946700,2440,2440,2440,2440,0
20250307,144100,4946700,2440,2440,2440,2440,0
20250307,144000,4946700,2440,2440,2440,2440,0
20250307,143900,4946700,2440,2440,2440,2440,0
20250307,143800,4946700,2440,2440,2440,2440,0
20250307,143700,4946700,2440,2440,2440,2440,1
20250307,143600,4944260,2415,2415,2415,2415,0
20250307,143500,4944260,2415,2415,2415,2415,0
20250307,143400,4944260,2415,2420,2420,2415,350
20250307,143300,4098650,2420,2420,2420,2420,0
20250307,143200,4098650,2420,2420,2420,2420,0
20250307,143100,4098650,2420,2420,2420,2420,0
20250307,143000,4098650,2420,2420,2420,2420,0
20250307,142900,4098650,2420,2420,2420,2420,0
20250307,142800,4098650,2420,2420,2420,2420,0
20250307,142700,4098650,2420,2420,2420,2420,0
20250307,142600,4098650,2420,2420,2420,2420,0
20250307,142500,4098650,2420,2420,2420,2420,0
20250307,142400,4098650,2420,2420,2420,2420,0
20250307,142300,4098650,2420,2420,2420,2420,0
20250307,142200,4098650,2420,2420,2420,2420,0
20250307,142100,4098650,2420,2420,2420,2420,0
20250307,142000,4098650,2420,2420,2420,2420,0
20250307,141900,4098650,2420,2420,2420,2420,1
20250307,141800,4096230,2440,2440,2440,2440,0
20250307,141700,4096230,2440,2440,2440,2440,0
20250307,141600,4096230,2440,2440,2440,2440,0
20250307,141500,4096230,2440,2440,2440,2440,0
20250307,141400,4096230,2440,2440,2440,2440,0
20250307,141300,4096230,2440,2440,2440,2440,0
20250307,141200,4096230,2440,2440,2440,2440,0
20250307,141100,4096230,2440,2440,2440,2440,0
20250307,141000,4096230,2440,2440,2440,2440,0
20250307,140900,4096230,2440,2440,2440,2440,0
20250307,140800,4096230,2440,2440,2440,2440,1
20250307,140700,4093790,2440,2440,2440,2440,0
20250307,140600,4093790,2440,2440,2440,2440,0
20250307,140500,4093790,2440,2440,2440,2440,0
20250307,140400,4093790,2440,2440,2440,2440,0
20250307,140300,4093790,2440,2440,2440,2440,0
20250307,140200,4093790,2440,2440,2440,2440,93
20250307,140100,3866870,2440,2440,2440,2440,0
20250307,140000,3866870,2440,2440,2440,2440,0
20250307,135900,3866870,2440,2440,2440,2440,0
20250307,135800,3866870,2440,2440,2440,2440,11
20250307,135700,3840030,2440,2440,2440,2440,0
20250307,135600,3840030,2440,2440,2440,2440,0
20250307,135500,3840030,2440,2440,2440,2440,0
20250307,135400,3840030,2440,2440,2440,2440,0
20250307,135300,3840030,2440,2440,2440,2440,0
20250307,135200,3840030,2440,2440,2440,2440,0
20250307,135100,3840030,2440,2440,2440,2440,0
20250307,135000,3840030,2440,2440,2440,2440,0
20250307,134900,3840030,2440,2440,2440,2440,0
20250307,134800,3840030,2440,2440,2440,2440,0
20250307,134700,3840030,2440,2440,2440,2440,0
20250307,134600,3840030,2440,2440,2440,2440,0
20250307,134500,3840030,2440,2440,2440,2440,0
20250307,134400,3840030,2440,2440,2440,2440,0
20250307,134300,3840030,2440,2440,2440,2440,0
20250307,134200,3840030,2440,2440,2440,2440,0
20250307,134100,3840030,2440,2440,2440,2440,0
20250307,134000,3840030,2440,2440,2440,2440,0
20250307,133900,3840030,2440,2440,2440,2440,0
20250307,133800,3840030,2440,2440,2440,2440,0
20250307,133700,3840030,2440,2440,2440,2440,0
20250307,133600,3840030,2440,2440,2440,2440,0
20250307,133500,3840030,2440,2440,2440,2440,0
20250307,133400,3840030,2440,2440,2440,2440,0
20250307,133300,3840030,2440,2440,2440,2440,0
20250307,133200,3840030,2440,2440,2440,2440,0
20250307,133100,3840030,2440,2440,2440,2440,0
20250307,133000,3840030,2440,2440,2440,2440,0
20250307,132900,3840030,2440,2440,2440,2440,0
20250307,132800,3840030,2440,2440,2440,2440,0
20250307,132700,3840030,2440,2440,2440,2440,0
20250307,132600,3840030,2440,2440,2440,2440,0
20250307,132500,3840030,2440,2440,2440,2440,0
20250307,132400,3840030,2440,2440,2440,2440,0
20250307,132300,3840030,2440,2440,2440,2440,0
20250307,132200,3840030,2440,2440,2440,2440,0
20250307,132100,3840030,2440,2440,2440,2440,0
20250307,132000,3840030,2440,2440,2440,2440,0
20250307,131900,3840030,2440,2440,2440,2440,0
20250307,131800,3840030,2440,2440,2440,2440,1
20250307,131700,3837590,2420,2420,2420,2420,0
20250307,131600,3837590,2420,2420,2420,2420,0
20250307,131500,3837590,2420,2420,2420,2420,0
20250307,131400,3837590,2420,2420,2420,2420,0
20250307,131300,3837590,2420,2420,2420,2420,0
20250307,131200,3837590,2420,2420,2420,2420,0
20250307,131100,3837590,2420,2420,2420,2420,0
20250307,131000,3837590,2420,2420,2420,2420,0
20250307,130900,3837590,2420,2420,2420,2420,0
20250307,130800,3837590,2420,2420,2420,2420,88
20250307,130700,3624630,2420,2420,2420,2420,0
20250307,130600,3624630,2420,2420,2420,2420,14
20250307,130500,3590750,2440,2440,2440,2440,0
20250307,130400,3590750,2440,2440,2440,2440,0
20250307,130300,3590750,2440,2440,2440,2440,0
20250307,130200,3590750,2440,2440,2440,2440,0
20250307,130100,3590750,2440,2440,2440,2440,0
20250307,130000,3590750,2440,2440,2440,2440,0
20250307,125900,3590750,2440,2440,2440,2440,0
20250307,125800,3590750,2440,2440,2440,2440,0
20250307,125700,3590750,2440,2440,2440,2440,0
20250307,125600,3590750,2440,2440,2440,2440,0
20250307,125500,3590750,2440,2440,2440,2440,0
20250307,125400,3590750,2440,2440,2440,2440,0
20250307,125300,3590750,2440,2440,2440,2440,0
20250307,125200,3590750,2440,2440,2440,2440,0
20250307,125100,3590750,2440,2440,2440,2440,0
20250307,125000,3590750,2440,2440,2440,2440,0
20250307,124900,3590750,2440,2440,2440,2440,0
20250307,124800,3590750,2440,2440,2440,2440,0
20250307,124700,3590750,2440,2440,2440,2440,0
20250307,124600,3590750,2440,2440,2440,2440,0
20250307,124500,3590750,2440,2440,2440,2440,0
20250307,124400,3590750,2440,2440,2440,2440,0
20250307,124300,3590750,2440,2440,2440,2440,0
20250307,124200,3590750,2440,2440,2440,2440,0
20250307,124100,3590750,2440,2440,2440,2440,0
20250307,124000,3590750,2440,2440,2440,2440,0
20250307,123900,3590750,2440,2440,2440,2440,0
20250307,123800,3590750,2440,2440,2440,2440,0
20250307,123700,3590750,2440,2440,2440,2440,0
20250307,123600,3590750,2440,2440,2440,2440,2
20250307,123500,3585870,2415,2415,2415,2415,0
20250307,123400,3585870,2415,2415,2415,2415,0
20250307,123300,3585870,2415,2415,2415,2415,0
20250307,123200,3585870,2415,2415,2415,2415,0
20250307,123100,3585870,2415,2415,2415,2415,0
20250307,123000,3585870,2415,2415,2415,2415,0
20250307,122900,3585870,2415,2415,2415,2415,0
20250307,122800,3585870,2415,2415,2415,2415,0
20250307,122700,3585870,2415,2415,2415,2415,0
20250307,122600,3585870,2415,2415,2415,2415,0
20250307,122500,3585870,2415,2415,2415,2415,0
20250307,122400,3585870,2415,2415,2415,2415,0
20250307,122300,3585870,2415,2415,2415,2415,0
20250307,122200,3585870,2415,2415,2415,2415,0
20250307,122100,3585870,2415,2415,2415,2415,0
20250307,122000,3585870,2415,2415,2415,2415,0
20250307,121900,3585870,2415,2415,2415,2415,0
20250307,121800,3585870,2415,2415,2415,2415,0
20250307,121700,3585870,2415,2415,2415,2415,0
20250307,121600,3585870,2415,2415,2415,2415,2
20250307,121500,3581040,2440,2440,2440,2440,0
20250307,121400,3581040,2440,2440,2440,2440,0
20250307,121300,3581040,2440,2440,2440,2440,0
20250307,121200,3581040,2440,2440,2440,2440,0
20250307,121100,3581040,2440,2440,2440,2440,0
20250307,121000,3581040,2440,2440,2440,2440,0
20250307,120900,3581040,2440,2440,2440,2440,0
20250307,120800,3581040,2440,2440,2440,2440,1
20250307,120700,3578600,2420,2425,2425,2420,900
20250307,120600,1400315,2440,2440,2440,2440,0
20250307,120500,1400315,2440,2440,2440,2440,7
20250307,120400,1383235,2460,2460,2460,2460,0
20250307,120300,1383235,2460,2460,2460,2460,0
20250307,120200,1383235,2460,2460,2460,2460,0
20250307,120100,1383235,2460,2460,2460,2460,0
20250307,120000,1383235,2460,2460,2460,2460,0
20250307,115900,1383235,2460,2460,2460,2460,0
20250307,115800,1383235,2460,2460,2460,2460,0
20250307,115700,1383235,2460,2460,2460,2460,0
20250307,115600,1383235,2460,2460,2460,2460,0
20250307,115500,1383235,2460,2460,2460,2460,0
20250307,115400,1383235,2460,2460,2460,2460,0
20250307,115300,1383235,2460,2460,2460,2460,0
20250307,115200,1383235,2460,2460,2460,2460,1
20250307,115100,1380775,2440,2440,2440,2440,0
20250307,115000,1380775,2440,2440,2440,2440,0
20250307,114900,1380775,2440,2440,2440,2440,0
20250307,114800,1380775,2440,2440,2440,2440,0
20250307,114700,1380775,2440,2440,2440,2440,0
20250307,114600,1380775,2440,2440,2440,2440,0
20250307,114500,1380775,2440,2440,2440,2440,0
20250307,114400,1380775,2440,2440,2440,2440,0
20250307,114300,1380775,2440,2440,2440,2440,0
20250307,114200,1380775,2440,2440,2440,2440,0
20250307,114100,1380775,2440,2440,2440,2440,0
20250307,114000,1380775,2440,2440,2440,2440,3
20250307,113900,1373455,2460,2460,2460,2460,0
20250307,113800,1373455,2460,2460,2460,2460,20
20250307,113700,1324255,2460,2460,2460,2460,0
20250307,113600,1324255,2460,2460,2460,2460,1
20250307,113500,1321795,2425,2430,2430,2425,48
20250307,113400,1205385,2460,2460,2460,2460,0
20250307,113300,1205385,2460,2460,2460,2460,0
20250307,113200,1205385,2460,2460,2460,2460,0
20250307,113100,1205385,2460,2460,2460,2460,0
20250307,113000,1205385,2460,2460,2460,2460,0
20250307,112900,1205385,2460,2460,2460,2460,0
20250307,112800,1205385,2460,2460,2460,2460,0
20250307,112700,1205385,2460,2460,2460,2460,0
20250307,112600,1205385,2460,2460,2460,2460,0
20250307,112500,1205385,2460,2460,2460,2460,0
20250307,112400,1205385,2460,2430,2460,2430,11
20250307,112300,1178625,2460,2460,2460,2460,0
20250307,112200,1178625,2460,2460,2460,2460,0
20250307,112100,1178625,2460,2460,2460,2460,0
20250307,112000,1178625,2460,2460,2460,2460,0
20250307,111900,1178625,2460,2460,2460,2460,0
20250307,111800,1178625,2460,2460,2460,2460,0
20250307,111700,1178625,2460,2460,2460,2460,0
20250307,111600,1178625,2460,2460,2460,2460,0
20250307,111500,1178625,2460,2460,2460,2460,0
20250307,111400,1178625,2460,2460,2460,2460,0
20250307,111300,1178625,2460,2460,2460,2460,0
20250307,111200,1178625,2460,2460,2460,2460,0
20250307,111100,1178625,2460,2460,2460,2460,0
20250307,111000,1178625,2460,2460,2460,2460,0
20250307,110900,1178625,2460,2460,2460,2460,0
20250307,110800,1178625,2460,2460,2460,2460,0
20250307,110700,1178625,2460,2460,2460,2460,0
20250307,110600,1178625,2460,2460,2460,2460,0
20250307,110500,1178625,2460,2460,2460,2460,0
20250307,110400,1178625,2460,2460,2460,2460,0
20250307,110300,1178625,2460,2460,2460,2460,0
20250307,110200,1178625,2460,2460,2460,2460,0
20250307,110100,1178625,2460,2460,2460,2460,0
20250307,110000,1178625,2460,2460,2460,2460,0
20250307,105900,1178625,2460,2460,2460,2460,0
20250307,105800,1178625,2460,2460,2460,2460,0
20250307,105700,1178625,2460,2460,2460,2460,0
20250307,105600,1178625,2460,2460,2460,2460,0
20250307,105500,1178625,2460,2460,2460,2460,0
20250307,105400,1178625,2460,2460,2460,2460,0
20250307,105300,1178625,2460,2460,2460,2460,0
20250307,105200,1178625,2460,2460,2460,2460,0
20250307,105100,1178625,2460,2460,2460,2460,0
20250307,105000,1178625,2460,2460,2460,2460,0
20250307,104900,1178625,2460,2460,2460,2460,0
20250307,104800,1178625,2460,2460,2460,2460,0
20250307,104700,1178625,2460,2460,2460,2460,0
20250307,104600,1178625,2460,2460,2460,2460,0
20250307,104500,1178625,2460,2460,2460,2460,0
20250307,104400,1178625,2460,2460,2460,2460,0
20250307,104300,1178625,2460,2460,2460,2460,0
20250307,104200,1178625,2460,2460,2460,2460,0
20250307,104100,1178625,2460,2460,2460,2460,0
20250307,104000,1178625,2460,2460,2460,2460,0
20250307,103900,1178625,2460,2460,2460,2460,0
20250307,103800,1178625,2460,2460,2460,2460,0
20250307,103700,1178625,2460,2460,2460,2460,0
20250307,103600,1178625,2460,2460,2460,2460,0
20250307,103500,1178625,2460,2460,2460,2460,0
20250307,103400,1178625,2460,2460,2460,2460,0
20250307,103300,1178625,2460,2460,2460,2460,0
20250307,103200,1178625,2460,2460,2460,2460,0
20250307,103100,1178625,2460,2460,2460,2460,0
20250307,103000,1178625,2460,2460,2460,2460,0
20250307,102900,1178625,2460,2460,2460,2460,0
20250307,102800,1178625,2460,2460,2460,2460,0
20250307,102700,1178625,2460,2460,2460,2460,0
20250307,102600,1178625,2460,2460,2460,2460,0
20250307,102500,1178625,2460,2460,2460,2460,0
20250307,102400,1178625,2460,2460,2460,2460,0
20250307,102300,1178625,2460,2460,2460,2460,0
20250307,102200,1178625,2460,2460,2460,2460,0
20250307,102100,1178625,2460,2460,2460,2460,0
20250307,102000,1178625,2460,2460,2460,2460,0
20250307,101900,1178625,2460,2460,2460,2460,0
20250307,101800,1178625,2460,2460,2460,2460,0
20250307,101700,1178625,2460,2460,2460,2460,0
20250307,101600,1178625,2460,2425,2460,2425,49
20250307,101500,1059765,2425,2430,2430,2425,252
20250307,101400,448275,2465,2465,2465,2465,0
20250307,101300,448275,2465,2465,2465,2465,0
20250307,101200,448275,2465,2465,2465,2465,1
20250307,101100,445810,2430,2430,2430,2430,0
20250307,101000,445810,2430,2430,2430,2430,0
20250307,100900,445810,2430,2430,2430,2430,0
20250307,100800,445810,2430,2430,2430,2430,0
20250307,100700,445810,2430,2430,2430,2430,0
20250307,100600,445810,2430,2430,2430,2430,0
20250307,100500,445810,2430,2430,2430,2430,0
20250307,100400,445810,2430,2430,2430,2430,0
20250307,100300,445810,2430,2430,2430,2430,0
20250307,100200,445810,2430,2430,2430,2430,0
20250307,100100,445810,2430,2430,2430,2430,0
20250307,100000,445810,2430,2430,2430,2430,0
20250307,095900,445810,2430,2430,2430,2430,25
20250307,095800,385060,2430,2430,2430,2430,0
20250307,095700,385060,2430,2430,2430,2430,0
20250307,095600,385060,2430,2435,2435,2430,22
20250307,095500,331515,2470,2470,2470,2470,0
20250307,095400,331515,2470,2470,2470,2470,0
20250307,095300,331515,2470,2470,2470,2470,0
20250307,095200,331515,2470,2470,2470,2470,0
20250307,095100,331515,2470,2470,2470,2470,0
20250307,095000,331515,2470,2470,2470,2470,0
20250307,094900,331515,2470,2470,2470,2470,0
20250307,094800,331515,2470,2470,2470,2470,0
20250307,094700,331515,2470,2470,2470,2470,0
20250307,094600,331515,2470,2470,2470,2470,1
20250307,094500,329045,2470,2470,2470,2470,0
20250307,094400,329045,2470,2470,2470,2470,0
20250307,094300,329045,2470,2470,2470,2470,0
20250307,094200,329045,2470,2470,2470,2470,0
20250307,094100,329045,2470,2470,2470,2470,0
20250307,094000,329045,2470,2470,2470,2470,0
20250307,093900,329045,2470,2470,2470,2470,0
20250307,093800,329045,2470,2470,2470,2470,0
20250307,093700,329045,2470,2470,2470,2470,0
20250307,093600,329045,2470,2470,2470,2470,0
20250307,093500,329045,2470,2470,2470,2470,0
20250307,093400,329045,2470,2470,2470,2470,0
20250307,093300,329045,2470,2470,2470,2470,0
20250307,093200,329045,2470,2470,2470,2470,0
20250307,093100,329045,2470,2470,2470,2470,0
20250307,093000,329045,2470,2470,2470,2470,0
20250307,092900,329045,2470,2470,2470,2470,0
20250307,092800,329045,2470,2470,2470,2470,0
20250307,092700,329045,2470,2470,2470,2470,0
20250307,092600,329045,2470,2470,2470,2470,0
20250307,092500,329045,2470,2470,2470,2470,0
20250307,092400,329045,2470,2470,2470,2470,0
20250307,092300,329045,2470,2470,2470,2470,0
20250307,092200,329045,2470,2470,2470,2470,0
20250307,092100,329045,2470,2470,2470,2470,0
20250307,092000,329045,2470,2470,2470,2470,0
20250307,091900,329045,2470,2470,2470,2470,0
20250307,091800,329045,2470,2470,2470,2470,0
20250307,091700,329045,2470,2470,2470,2470,0
20250307,091600,329045,2470,2470,2470,2470,0
20250307,091500,329045,2470,2470,2470,2470,0
20250307,091400,329045,2470,2470,2470,2470,0
20250307,091300,329045,2470,2470,2470,2470,1
20250307,091200,326575,2430,2430,2430,2430,0
20250307,091100,326575,2430,2430,2430,2430,0
20250307,091000,326575,2430,2430,2430,2430,0
20250307,090900,326575,2430,2430,2430,2430,0
20250307,090800,326575,2430,2430,2430,2430,0
20250307,090700,326575,2430,2430,2430,2430,0
20250307,090600,326575,2430,2430,2430,2430,0
20250307,090500,326575,2430,2430,2430,2430,0
20250307,090400,326575,2430,2435,2435,2430,113
20250307,090300,51930,2430,2430,2430,2430,0
20250307,090200,51930,2430,2430,2430,2430,0
20250307,090100,51930,2430,2430,2430,2430,0
20250307,090000,51930,2430,2475,2475,2430,21