KissMeData/435380/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,212900,8961395,2175,2155,2175,2155,716
20240304,212800,8961395,2175,2175,2175,2175,0
20240304,212700,8961395,2175,2175,2175,2175,0
20240304,212600,8961395,2175,2175,2175,2175,0
20240304,212500,8961395,2175,2175,2175,2175,0
20240304,212400,8961395,2175,2175,2175,2175,0
20240304,212300,8961395,2175,2175,2175,2175,0
20240304,212200,8961395,2175,2175,2175,2175,0
20240304,212100,8961395,2175,2175,2175,2175,0
20240304,212000,8961395,2175,2175,2175,2175,0
20240304,211900,8961395,2175,2175,2175,2175,0
20240304,211800,8961395,2175,2175,2175,2175,0
20240304,211700,8961395,2175,2175,2175,2175,0
20240304,211600,8961395,2175,2175,2175,2175,0
20240304,211500,8961395,2175,2175,2175,2175,0
20240304,211400,8961395,2175,2175,2175,2175,0
20240304,211300,8961395,2175,2175,2175,2175,0
20240304,211200,8961395,2175,2175,2175,2175,0
20240304,211100,8961395,2175,2175,2175,2175,0
20240304,211000,8961395,2175,2175,2175,2175,0
20240304,210900,8961395,2175,2175,2175,2175,0
20240304,210800,8961395,2175,2175,2175,2175,0
20240304,210700,8961395,2175,2175,2175,2175,0
20240304,210600,8961395,2175,2175,2175,2175,0
20240304,210500,8961395,2175,2175,2175,2175,0
20240304,210400,8961395,2175,2175,2175,2175,0
20240304,210300,8961395,2175,2175,2175,2175,0
20240304,210200,8961395,2175,2175,2175,2175,0
20240304,210100,8961395,2175,2175,2175,2175,0
20240304,210000,8961395,2175,2175,2175,2175,0
20240304,205900,8961395,2175,2155,2175,2155,716
20240304,205800,8961395,2175,2175,2175,2175,0
20240304,205700,8961395,2175,2175,2175,2175,0
20240304,205600,8961395,2175,2175,2175,2175,0
20240304,205500,8961395,2175,2175,2175,2175,0
20240304,205400,8961395,2175,2175,2175,2175,0
20240304,205300,8961395,2175,2175,2175,2175,0
20240304,205200,8961395,2175,2175,2175,2175,0
20240304,205100,8961395,2175,2175,2175,2175,0
20240304,205000,8961395,2175,2175,2175,2175,0
20240304,204900,8961395,2175,2175,2175,2175,0
20240304,204800,8961395,2175,2175,2175,2175,0
20240304,204700,8961395,2175,2175,2175,2175,0
20240304,204600,8961395,2175,2175,2175,2175,0
20240304,204500,8961395,2175,2175,2175,2175,0
20240304,204400,8961395,2175,2175,2175,2175,0
20240304,204300,8961395,2175,2175,2175,2175,0
20240304,204200,8961395,2175,2175,2175,2175,0
20240304,204100,8961395,2175,2175,2175,2175,0
20240304,204000,8961395,2175,2175,2175,2175,0
20240304,203900,8961395,2175,2175,2175,2175,0
20240304,203800,8961395,2175,2175,2175,2175,0
20240304,203700,8961395,2175,2175,2175,2175,0
20240304,203600,8961395,2175,2175,2175,2175,0
20240304,203500,8961395,2175,2175,2175,2175,0
20240304,203400,8961395,2175,2175,2175,2175,0
20240304,203300,8961395,2175,2175,2175,2175,0
20240304,203200,8961395,2175,2175,2175,2175,0
20240304,203100,8961395,2175,2175,2175,2175,0
20240304,203000,8961395,2175,2175,2175,2175,0
20240304,202900,8961395,2175,2155,2175,2155,716
20240304,202800,8961395,2175,2175,2175,2175,0
20240304,202700,8961395,2175,2175,2175,2175,0
20240304,202600,8961395,2175,2175,2175,2175,0
20240304,202500,8961395,2175,2175,2175,2175,0
20240304,202400,8961395,2175,2175,2175,2175,0
20240304,202300,8961395,2175,2175,2175,2175,0
20240304,202200,8961395,2175,2175,2175,2175,0
20240304,202100,8961395,2175,2175,2175,2175,0
20240304,202000,8961395,2175,2175,2175,2175,0
20240304,201900,8961395,2175,2175,2175,2175,0
20240304,201800,8961395,2175,2175,2175,2175,0
20240304,201700,8961395,2175,2175,2175,2175,0
20240304,201600,8961395,2175,2175,2175,2175,0
20240304,201500,8961395,2175,2175,2175,2175,0
20240304,201400,8961395,2175,2175,2175,2175,0
20240304,201300,8961395,2175,2175,2175,2175,0
20240304,201200,8961395,2175,2175,2175,2175,0
20240304,201100,8961395,2175,2175,2175,2175,0
20240304,201000,8961395,2175,2175,2175,2175,0
20240304,200900,8961395,2175,2175,2175,2175,0
20240304,200800,8961395,2175,2175,2175,2175,0
20240304,200700,8961395,2175,2175,2175,2175,0
20240304,200600,8961395,2175,2175,2175,2175,0
20240304,200500,8961395,2175,2175,2175,2175,0
20240304,200400,8961395,2175,2175,2175,2175,0
20240304,200300,8961395,2175,2175,2175,2175,0
20240304,200200,8961395,2175,2175,2175,2175,0
20240304,200100,8961395,2175,2175,2175,2175,0
20240304,200000,8961395,2175,2175,2175,2175,0
20240304,195900,8961395,2175,2155,2175,2155,716
20240304,195800,8961395,2175,2175,2175,2175,0
20240304,195700,8961395,2175,2175,2175,2175,0
20240304,195600,8961395,2175,2175,2175,2175,0
20240304,195500,8961395,2175,2175,2175,2175,0
20240304,195400,8961395,2175,2175,2175,2175,0
20240304,195300,8961395,2175,2175,2175,2175,0
20240304,195200,8961395,2175,2175,2175,2175,0
20240304,195100,8961395,2175,2175,2175,2175,0
20240304,195000,8961395,2175,2175,2175,2175,0
20240304,194900,8961395,2175,2175,2175,2175,0
20240304,194800,8961395,2175,2175,2175,2175,0
20240304,194700,8961395,2175,2175,2175,2175,0
20240304,194600,8961395,2175,2175,2175,2175,0
20240304,194500,8961395,2175,2175,2175,2175,0
20240304,194400,8961395,2175,2175,2175,2175,0
20240304,194300,8961395,2175,2175,2175,2175,0
20240304,194200,8961395,2175,2175,2175,2175,0
20240304,194100,8961395,2175,2175,2175,2175,0
20240304,194000,8961395,2175,2175,2175,2175,0
20240304,193900,8961395,2175,2175,2175,2175,0
20240304,193800,8961395,2175,2175,2175,2175,0
20240304,193700,8961395,2175,2175,2175,2175,0
20240304,193600,8961395,2175,2175,2175,2175,0
20240304,193500,8961395,2175,2175,2175,2175,0
20240304,193400,8961395,2175,2175,2175,2175,0
20240304,193300,8961395,2175,2175,2175,2175,0
20240304,193200,8961395,2175,2175,2175,2175,0
20240304,193100,8961395,2175,2175,2175,2175,0
20240304,193000,8961395,2175,2175,2175,2175,0
20240304,192900,8961395,2175,2155,2175,2155,716
20240304,192800,8961395,2175,2175,2175,2175,0
20240304,192700,8961395,2175,2175,2175,2175,0
20240304,192600,8961395,2175,2175,2175,2175,0
20240304,192500,8961395,2175,2175,2175,2175,0
20240304,192400,8961395,2175,2175,2175,2175,0
20240304,192300,8961395,2175,2175,2175,2175,0
20240304,192200,8961395,2175,2175,2175,2175,0
20240304,192100,8961395,2175,2175,2175,2175,0
20240304,192000,8961395,2175,2175,2175,2175,0
20240304,191900,8961395,2175,2175,2175,2175,0
20240304,191800,8961395,2175,2175,2175,2175,0
20240304,191700,8961395,2175,2175,2175,2175,0
20240304,191600,8961395,2175,2175,2175,2175,0
20240304,191500,8961395,2175,2175,2175,2175,0
20240304,191400,8961395,2175,2175,2175,2175,0
20240304,191300,8961395,2175,2175,2175,2175,0
20240304,191200,8961395,2175,2175,2175,2175,0
20240304,191100,8961395,2175,2175,2175,2175,0
20240304,191000,8961395,2175,2175,2175,2175,0
20240304,190900,8961395,2175,2175,2175,2175,0
20240304,190800,8961395,2175,2175,2175,2175,0
20240304,190700,8961395,2175,2175,2175,2175,0
20240304,190600,8961395,2175,2175,2175,2175,0
20240304,190500,8961395,2175,2175,2175,2175,0
20240304,190400,8961395,2175,2175,2175,2175,0
20240304,190300,8961395,2175,2175,2175,2175,0
20240304,190200,8961395,2175,2175,2175,2175,0
20240304,190100,8961395,2175,2175,2175,2175,0
20240304,190000,8961395,2175,2175,2175,2175,0
20240304,185900,8961395,2175,2155,2175,2155,716
20240304,185800,8961395,2175,2175,2175,2175,0
20240304,185700,8961395,2175,2175,2175,2175,0
20240304,185600,8961395,2175,2175,2175,2175,0
20240304,185500,8961395,2175,2175,2175,2175,0
20240304,185400,8961395,2175,2175,2175,2175,0
20240304,185300,8961395,2175,2175,2175,2175,0
20240304,185200,8961395,2175,2175,2175,2175,0
20240304,185100,8961395,2175,2175,2175,2175,0
20240304,185000,8961395,2175,2175,2175,2175,0
20240304,184900,8961395,2175,2175,2175,2175,0
20240304,184800,8961395,2175,2175,2175,2175,0
20240304,184700,8961395,2175,2175,2175,2175,0
20240304,184600,8961395,2175,2175,2175,2175,0
20240304,184500,8961395,2175,2175,2175,2175,0
20240304,184400,8961395,2175,2175,2175,2175,0
20240304,184300,8961395,2175,2175,2175,2175,0
20240304,184200,8961395,2175,2175,2175,2175,0
20240304,184100,8961395,2175,2175,2175,2175,0
20240304,184000,8961395,2175,2175,2175,2175,0
20240304,183900,8961395,2175,2175,2175,2175,0
20240304,183800,8961395,2175,2175,2175,2175,0
20240304,183700,8961395,2175,2175,2175,2175,0
20240304,183600,8961395,2175,2175,2175,2175,0
20240304,183500,8961395,2175,2175,2175,2175,0
20240304,183400,8961395,2175,2175,2175,2175,0
20240304,183300,8961395,2175,2175,2175,2175,0
20240304,183200,8961395,2175,2175,2175,2175,0
20240304,183100,8961395,2175,2175,2175,2175,0
20240304,183000,8961395,2175,2175,2175,2175,0
20240304,182900,8961395,2175,2155,2175,2155,716
20240304,182800,8961395,2175,2175,2175,2175,0
20240304,182700,8961395,2175,2175,2175,2175,0
20240304,182600,8961395,2175,2175,2175,2175,0
20240304,182500,8961395,2175,2175,2175,2175,0
20240304,182400,8961395,2175,2175,2175,2175,0
20240304,182300,8961395,2175,2175,2175,2175,0
20240304,182200,8961395,2175,2175,2175,2175,0
20240304,182100,8961395,2175,2175,2175,2175,0
20240304,182000,8961395,2175,2175,2175,2175,0
20240304,181900,8961395,2175,2175,2175,2175,0
20240304,181800,8961395,2175,2175,2175,2175,0
20240304,181700,8961395,2175,2175,2175,2175,0
20240304,181600,8961395,2175,2175,2175,2175,0
20240304,181500,8961395,2175,2175,2175,2175,0
20240304,181400,8961395,2175,2175,2175,2175,0
20240304,181300,8961395,2175,2175,2175,2175,0
20240304,181200,8961395,2175,2175,2175,2175,0
20240304,181100,8961395,2175,2175,2175,2175,0
20240304,181000,8961395,2175,2175,2175,2175,0
20240304,180900,8961395,2175,2175,2175,2175,0
20240304,180800,8961395,2175,2175,2175,2175,0
20240304,180700,8961395,2175,2175,2175,2175,0
20240304,180600,8961395,2175,2175,2175,2175,0
20240304,180500,8961395,2175,2175,2175,2175,0
20240304,180400,8961395,2175,2175,2175,2175,0
20240304,180300,8961395,2175,2175,2175,2175,0
20240304,180200,8961395,2175,2175,2175,2175,0
20240304,180100,8961395,2175,2175,2175,2175,0
20240304,180000,8961395,2175,2175,2175,2175,0
20240304,175900,8961395,2175,2155,2175,2155,716
20240304,175800,8961395,2175,2175,2175,2175,0
20240304,175700,8961395,2175,2175,2175,2175,0
20240304,175600,8961395,2175,2175,2175,2175,0
20240304,175500,8961395,2175,2175,2175,2175,0
20240304,175400,8961395,2175,2175,2175,2175,0
20240304,175300,8961395,2175,2175,2175,2175,0
20240304,175200,8961395,2175,2175,2175,2175,0
20240304,175100,8961395,2175,2175,2175,2175,0
20240304,175000,8961395,2175,2175,2175,2175,0
20240304,174900,8961395,2175,2175,2175,2175,0
20240304,174800,8961395,2175,2175,2175,2175,0
20240304,174700,8961395,2175,2175,2175,2175,0
20240304,174600,8961395,2175,2175,2175,2175,0
20240304,174500,8961395,2175,2175,2175,2175,0
20240304,174400,8961395,2175,2175,2175,2175,0
20240304,174300,8961395,2175,2175,2175,2175,0
20240304,174200,8961395,2175,2175,2175,2175,0
20240304,174100,8961395,2175,2175,2175,2175,0
20240304,174000,8961395,2175,2175,2175,2175,0
20240304,173900,8961395,2175,2175,2175,2175,0
20240304,173800,8961395,2175,2175,2175,2175,0
20240304,173700,8961395,2175,2175,2175,2175,0
20240304,173600,8961395,2175,2175,2175,2175,0
20240304,173500,8961395,2175,2175,2175,2175,0
20240304,173400,8961395,2175,2175,2175,2175,0
20240304,173300,8961395,2175,2175,2175,2175,0
20240304,173200,8961395,2175,2175,2175,2175,0
20240304,173100,8961395,2175,2175,2175,2175,0
20240304,173000,8961395,2175,2175,2175,2175,0
20240304,172900,8961395,2175,2155,2175,2155,716
20240304,172800,8961395,2175,2175,2175,2175,0
20240304,172700,8961395,2175,2175,2175,2175,0
20240304,172600,8961395,2175,2175,2175,2175,0
20240304,172500,8961395,2175,2175,2175,2175,0
20240304,172400,8961395,2175,2175,2175,2175,0
20240304,172300,8961395,2175,2175,2175,2175,0
20240304,172200,8961395,2175,2175,2175,2175,0
20240304,172100,8961395,2175,2175,2175,2175,0
20240304,172000,8961395,2175,2175,2175,2175,0
20240304,171900,8961395,2175,2175,2175,2175,0
20240304,171800,8961395,2175,2175,2175,2175,0
20240304,171700,8961395,2175,2175,2175,2175,0
20240304,171600,8961395,2175,2175,2175,2175,0
20240304,171500,8961395,2175,2175,2175,2175,0
20240304,171400,8961395,2175,2175,2175,2175,0
20240304,171300,8961395,2175,2175,2175,2175,0
20240304,171200,8961395,2175,2175,2175,2175,0
20240304,171100,8961395,2175,2175,2175,2175,0
20240304,171000,8961395,2175,2175,2175,2175,0
20240304,170900,8961395,2175,2175,2175,2175,0
20240304,170800,8961395,2175,2175,2175,2175,0
20240304,170700,8961395,2175,2175,2175,2175,0
20240304,170600,8961395,2175,2175,2175,2175,0
20240304,170500,8961395,2175,2175,2175,2175,0
20240304,170400,8961395,2175,2175,2175,2175,0
20240304,170300,8961395,2175,2175,2175,2175,0
20240304,170200,8961395,2175,2175,2175,2175,0
20240304,170100,8961395,2175,2175,2175,2175,0
20240304,170000,8961395,2175,2175,2175,2175,0
20240304,165900,8961395,2175,2155,2175,2155,716
20240304,165800,8961395,2175,2175,2175,2175,0
20240304,165700,8961395,2175,2175,2175,2175,0
20240304,165600,8961395,2175,2175,2175,2175,0
20240304,165500,8961395,2175,2175,2175,2175,0
20240304,165400,8961395,2175,2175,2175,2175,0
20240304,165300,8961395,2175,2175,2175,2175,0
20240304,165200,8961395,2175,2175,2175,2175,0
20240304,165100,8961395,2175,2175,2175,2175,0
20240304,165000,8961395,2175,2175,2175,2175,0
20240304,164900,8961395,2175,2175,2175,2175,0
20240304,164800,8961395,2175,2175,2175,2175,0
20240304,164700,8961395,2175,2175,2175,2175,0
20240304,164600,8961395,2175,2175,2175,2175,0
20240304,164500,8961395,2175,2175,2175,2175,0
20240304,164400,8961395,2175,2175,2175,2175,0
20240304,164300,8961395,2175,2175,2175,2175,0
20240304,164200,8961395,2175,2175,2175,2175,0
20240304,164100,8961395,2175,2175,2175,2175,0
20240304,164000,8961395,2175,2175,2175,2175,0
20240304,163900,8961395,2175,2175,2175,2175,0
20240304,163800,8961395,2175,2175,2175,2175,0
20240304,163700,8961395,2175,2175,2175,2175,0
20240304,163600,8961395,2175,2175,2175,2175,0
20240304,163500,8961395,2175,2175,2175,2175,0
20240304,163400,8961395,2175,2175,2175,2175,0
20240304,163300,8961395,2175,2175,2175,2175,0
20240304,163200,8961395,2175,2175,2175,2175,0
20240304,163100,8961395,2175,2175,2175,2175,0
20240304,163000,8961395,2175,2175,2175,2175,0
20240304,162900,8961395,2175,2155,2175,2155,716
20240304,162800,8961395,2175,2175,2175,2175,0
20240304,162700,8961395,2175,2175,2175,2175,0
20240304,162600,8961395,2175,2175,2175,2175,0
20240304,162500,8961395,2175,2175,2175,2175,0
20240304,162400,8961395,2175,2175,2175,2175,0
20240304,162300,8961395,2175,2175,2175,2175,0
20240304,162200,8961395,2175,2175,2175,2175,0
20240304,162100,8961395,2175,2175,2175,2175,0
20240304,162000,8961395,2175,2175,2175,2175,0
20240304,161900,8961395,2175,2175,2175,2175,0
20240304,161800,8961395,2175,2175,2175,2175,0
20240304,161700,8961395,2175,2175,2175,2175,0
20240304,161600,8961395,2175,2175,2175,2175,0
20240304,161500,8961395,2175,2175,2175,2175,0
20240304,161400,8961395,2175,2175,2175,2175,0
20240304,161300,8961395,2175,2175,2175,2175,0
20240304,161200,8961395,2175,2175,2175,2175,0
20240304,161100,8961395,2175,2175,2175,2175,0
20240304,161000,8961395,2175,2175,2175,2175,0
20240304,160900,8961395,2175,2175,2175,2175,0
20240304,160800,8961395,2175,2175,2175,2175,0
20240304,160700,8961395,2175,2175,2175,2175,0
20240304,160600,8961395,2175,2175,2175,2175,0
20240304,160500,8961395,2175,2175,2175,2175,0
20240304,160400,8961395,2175,2175,2175,2175,0
20240304,160300,8961395,2175,2175,2175,2175,0
20240304,160200,8961395,2175,2175,2175,2175,0
20240304,160100,8961395,2175,2175,2175,2175,0
20240304,160000,8961395,2175,2175,2175,2175,0
20240304,155900,8961395,2175,2155,2175,2155,716
20240304,155800,8961395,2175,2175,2175,2175,0
20240304,155700,8961395,2175,2175,2175,2175,0
20240304,155600,8961395,2175,2175,2175,2175,0
20240304,155500,8961395,2175,2175,2175,2175,0
20240304,155400,8961395,2175,2175,2175,2175,0
20240304,155300,8961395,2175,2175,2175,2175,0
20240304,155200,8961395,2175,2175,2175,2175,0
20240304,155100,8961395,2175,2175,2175,2175,0
20240304,155000,8961395,2175,2175,2175,2175,0
20240304,154900,8961395,2175,2175,2175,2175,0
20240304,154800,8961395,2175,2175,2175,2175,0
20240304,154700,8961395,2175,2175,2175,2175,0
20240304,154600,8961395,2175,2175,2175,2175,0
20240304,154500,8961395,2175,2175,2175,2175,0
20240304,154400,8961395,2175,2175,2175,2175,0
20240304,154300,8961395,2175,2175,2175,2175,0
20240304,154200,8961395,2175,2175,2175,2175,0
20240304,154100,8961395,2175,2175,2175,2175,0
20240304,154000,8961395,2175,2175,2175,2175,0
20240304,153900,8961395,2175,2175,2175,2175,0
20240304,153800,8961395,2175,2175,2175,2175,0
20240304,153700,8961395,2175,2175,2175,2175,0
20240304,153600,8961395,2175,2175,2175,2175,0
20240304,153500,8961395,2175,2175,2175,2175,0
20240304,153400,8961395,2175,2175,2175,2175,0
20240304,153300,8961395,2175,2175,2175,2175,0
20240304,153200,8961395,2175,2175,2175,2175,0
20240304,153100,8961395,2175,2175,2175,2175,0
20240304,153000,8961395,2175,2175,2175,2175,0
20240304,152900,8961395,2175,2175,2175,2175,0
20240304,152800,8961395,2175,2175,2175,2175,0
20240304,152700,8961395,2175,2175,2175,2175,0
20240304,152600,8961395,2175,2175,2175,2175,0
20240304,152500,8961395,2175,2175,2175,2175,0
20240304,152400,8961395,2175,2175,2175,2175,0
20240304,152300,8961395,2175,2175,2175,2175,0
20240304,152200,8961395,2175,2175,2175,2175,0
20240304,152100,8961395,2175,2175,2175,2175,0
20240304,152000,8961395,2175,2175,2175,2175,0
20240304,151900,8961395,2175,2155,2175,2155,716
20240304,151800,7418395,2170,2170,2170,2170,0
20240304,151700,7418395,2170,2170,2170,2170,0
20240304,151600,7418395,2170,2170,2170,2170,0
20240304,151500,7418395,2170,2170,2170,2170,0
20240304,151400,7418395,2170,2170,2170,2170,0
20240304,151300,7418395,2170,2170,2170,2170,0
20240304,151200,7418395,2170,2170,2170,2170,1
20240304,151100,7416225,2155,2155,2155,2155,0
20240304,151000,7416225,2155,2155,2155,2155,0
20240304,150900,7416225,2155,2155,2155,2155,40
20240304,150800,7330025,2155,2155,2155,2155,0
20240304,150700,7330025,2155,2155,2155,2155,0
20240304,150600,7330025,2155,2155,2155,2155,13
20240304,150500,7302010,2155,2155,2155,2155,12
20240304,150400,7276150,2155,2155,2155,2155,0
20240304,150300,7276150,2155,2155,2155,2155,13
20240304,150200,7248135,2155,2155,2155,2155,13
20240304,150100,7220120,2155,2155,2155,2155,0
20240304,150000,7220120,2155,2155,2155,2155,14
20240304,145900,7189950,2155,2155,2155,2155,2
20240304,145800,7185640,2155,2155,2155,2155,12
20240304,145700,7159780,2155,2155,2155,2155,14
20240304,145600,7129610,2155,2155,2155,2155,0
20240304,145500,7129610,2155,2155,2155,2155,12
20240304,145400,7103750,2155,2155,2155,2155,26
20240304,145300,7047720,2155,2155,2155,2155,0
20240304,145200,7047720,2155,2155,2155,2155,13
20240304,145100,7019705,2155,2155,2155,2155,14
20240304,145000,6989535,2155,2155,2155,2155,0
20240304,144900,6989535,2155,2155,2155,2155,12
20240304,144800,6963675,2155,2155,2155,2155,14
20240304,144700,6933505,2155,2155,2155,2155,0
20240304,144600,6933505,2155,2155,2155,2155,12
20240304,144500,6907645,2155,2155,2155,2155,0
20240304,144400,6907645,2155,2155,2155,2155,15
20240304,144300,6875320,2155,2155,2155,2155,11
20240304,144200,6851615,2155,2155,2155,2155,0
20240304,144100,6851615,2155,2155,2155,2155,13
20240304,144000,6823600,2155,2155,2155,2155,13
20240304,143900,6795585,2155,2155,2155,2155,0
20240304,143800,6795585,2155,2160,2160,2155,300
20240304,143700,6149015,2160,2160,2160,2160,11
20240304,143600,6125255,2165,2165,2165,2165,489
20240304,143500,5066570,2165,2165,2165,2165,0
20240304,143400,5066570,2165,2160,2165,2160,12
20240304,143300,5040595,2160,2160,2160,2160,14
20240304,143200,5010355,2160,2160,2160,2160,16
20240304,143100,4975795,2160,2160,2160,2160,0
20240304,143000,4975795,2160,2160,2160,2160,26
20240304,142900,4919635,2160,2160,2160,2160,15
20240304,142800,4887235,2160,2160,2160,2160,1
20240304,142700,4885075,2175,2175,2175,2175,0
20240304,142600,4885075,2175,2175,2175,2175,0
20240304,142500,4885075,2175,2155,2175,2155,4
20240304,142400,4876430,2150,2150,2150,2150,12
20240304,142300,4850630,2150,2150,2150,2150,0
20240304,142200,4850630,2150,2150,2150,2150,13
20240304,142100,4822680,2150,2150,2150,2150,12
20240304,142000,4796880,2150,2150,2150,2150,0
20240304,141900,4796880,2150,2150,2150,2150,103
20240304,141800,4575430,2150,2150,2150,2150,11
20240304,141700,4551780,2150,2150,2150,2150,0
20240304,141600,4551780,2150,2150,2150,2150,14
20240304,141500,4521680,2150,2150,2150,2150,12
20240304,141400,4495880,2150,2150,2150,2150,0
20240304,141300,4495880,2150,2150,2150,2150,15
20240304,141200,4463630,2150,2150,2150,2150,0
20240304,141100,4463630,2150,2150,2150,2150,11
20240304,141000,4439980,2150,2150,2150,2150,14
20240304,140900,4409880,2150,2150,2150,2150,0
20240304,140800,4409880,2150,2150,2150,2150,12
20240304,140700,4384080,2150,2150,2150,2150,14
20240304,140600,4353980,2150,2150,2150,2150,0
20240304,140500,4353980,2150,2150,2150,2150,11
20240304,140400,4330330,2150,2150,2150,2150,14
20240304,140300,4300230,2150,2150,2150,2150,13
20240304,140200,4272280,2155,2155,2155,2155,10
20240304,140100,4250730,2155,2155,2155,2155,0
20240304,140000,4250730,2155,2155,2155,2155,13
20240304,135900,4222715,2155,2155,2155,2155,0
20240304,135800,4222715,2155,2155,2155,2155,12
20240304,135700,4196855,2155,2155,2155,2155,36
20240304,135600,4119275,2155,2155,2155,2155,12
20240304,135500,4093415,2155,2155,2155,2155,0
20240304,135400,4093415,2155,2155,2155,2155,13
20240304,135300,4065400,2155,2155,2155,2155,13
20240304,135200,4037385,2155,2155,2155,2155,0
20240304,135100,4037385,2155,2155,2155,2155,15
20240304,135000,4005060,2155,2155,2155,2155,0
20240304,134900,4005060,2155,2155,2155,2155,10
20240304,134800,3983510,2160,2155,2160,2155,16
20240304,134700,3949025,2155,2155,2155,2155,1
20240304,134600,3946870,2155,2155,2155,2155,11
20240304,134500,3923165,2155,2155,2155,2155,15
20240304,134400,3890840,2155,2155,2155,2155,0
20240304,134300,3890840,2155,2155,2155,2155,11
20240304,134200,3867135,2155,2155,2155,2155,13
20240304,134100,3839120,2155,2155,2155,2155,0
20240304,134000,3839120,2155,2155,2155,2155,13
20240304,133900,3811105,2155,2155,2155,2155,0
20240304,133800,3811105,2155,2155,2155,2155,15
20240304,133700,3778780,2155,2155,2155,2155,11
20240304,133600,3755075,2155,2155,2155,2155,0
20240304,133500,3755075,2155,2155,2155,2155,15
20240304,133400,3722750,2155,2155,2155,2155,11
20240304,133300,3699045,2155,2155,2155,2155,0
20240304,133200,3699045,2155,2155,2155,2155,14
20240304,133100,3668875,2155,2155,2155,2155,12
20240304,133000,3643015,2155,2155,2155,2155,0
20240304,132900,3643015,2155,2155,2155,2155,13
20240304,132800,3615000,2160,2160,2160,2160,0
20240304,132700,3615000,2160,2160,2160,2160,2
20240304,132600,3610680,2160,2160,2160,2160,14
20240304,132500,3580440,2160,2160,2160,2160,0
20240304,132400,3580440,2160,2160,2160,2160,12
20240304,132300,3554520,2160,2160,2160,2160,13
20240304,132200,3526440,2160,2160,2160,2160,0
20240304,132100,3526440,2160,2160,2160,2160,13
20240304,132000,3498360,2160,2160,2160,2160,14
20240304,131900,3468120,2160,2160,2160,2160,0
20240304,131800,3468120,2160,2160,2160,2160,0
20240304,131700,3468120,2160,2160,2160,2160,0
20240304,131600,3468120,2160,2160,2160,2160,11
20240304,131500,3444360,2160,2160,2160,2160,13
20240304,131400,3416280,2160,2160,2160,2160,0
20240304,131300,3416280,2160,2160,2160,2160,14
20240304,131200,3386040,2160,2160,2160,2160,12
20240304,131100,3360120,2160,2160,2160,2160,0
20240304,131000,3360120,2160,2160,2160,2160,14
20240304,130900,3329880,2160,2160,2160,2160,12
20240304,130800,3303960,2160,2160,2160,2160,0
20240304,130700,3303960,2160,2160,2160,2160,15
20240304,130600,3271560,2160,2160,2160,2160,12
20240304,130500,3245640,2160,2160,2160,2160,0
20240304,130400,3245640,2160,2160,2160,2160,15
20240304,130300,3213240,2160,2160,2160,2160,0
20240304,130200,3213240,2160,2160,2160,2160,11
20240304,130100,3189480,2160,2160,2160,2160,14
20240304,130000,3159240,2160,2160,2160,2160,0
20240304,125900,3159240,2160,2160,2160,2160,11
20240304,125800,3135480,2160,2160,2160,2160,13
20240304,125700,3107400,2160,2160,2160,2160,0
20240304,125600,3107400,2160,2160,2160,2160,13
20240304,125500,3079320,2160,2160,2160,2160,15
20240304,125400,3046920,2160,2160,2160,2160,0
20240304,125300,3046920,2160,2160,2160,2160,11
20240304,125200,3023160,2160,2160,2160,2160,0
20240304,125100,3023160,2160,2160,2160,2160,26
20240304,125000,2967000,2155,2155,2155,2155,11
20240304,124900,2943295,2155,2155,2155,2155,0
20240304,124800,2943295,2155,2155,2155,2155,15
20240304,124700,2910970,2160,2160,2160,2160,0
20240304,124600,2910970,2160,2160,2160,2160,0
20240304,124500,2910970,2160,2160,2160,2160,13
20240304,124400,2882890,2160,2160,2160,2160,12
20240304,124300,2856970,2160,2160,2160,2160,0
20240304,124200,2856970,2160,2160,2160,2160,15
20240304,124100,2824570,2160,2160,2160,2160,0
20240304,124000,2824570,2160,2160,2160,2160,11
20240304,123900,2800810,2160,2160,2160,2160,14
20240304,123800,2770570,2160,2160,2160,2160,0
20240304,123700,2770570,2160,2160,2160,2160,13
20240304,123600,2742490,2160,2160,2160,2160,15
20240304,123500,2710090,2160,2160,2160,2160,0
20240304,123400,2710090,2160,2160,2160,2160,11
20240304,123300,2686330,2160,2160,2160,2160,15
20240304,123200,2653930,2160,2160,2160,2160,0
20240304,123100,2653930,2160,2160,2160,2160,11
20240304,123000,2630170,2160,2160,2160,2160,0
20240304,122900,2630170,2160,2160,2160,2160,13
20240304,122800,2602090,2160,2160,2160,2160,12
20240304,122700,2576170,2160,2160,2160,2160,0
20240304,122600,2576170,2160,2160,2160,2160,14
20240304,122500,2545930,2160,2160,2160,2160,12
20240304,122400,2520010,2160,2160,2160,2160,0
20240304,122300,2520010,2160,2160,2160,2160,14
20240304,122200,2489770,2160,2160,2160,2160,12
20240304,122100,2463850,2160,2160,2160,2160,0
20240304,122000,2463850,2160,2160,2160,2160,13
20240304,121900,2435770,2160,2160,2160,2160,0
20240304,121800,2435770,2160,2160,2160,2160,13
20240304,121700,2407690,2160,2160,2160,2160,15
20240304,121600,2375290,2160,2160,2160,2160,0
20240304,121500,2375290,2160,2160,2160,2160,11
20240304,121400,2351530,2160,2160,2160,2160,13
20240304,121300,2323450,2160,2160,2160,2160,0
20240304,121200,2323450,2160,2160,2160,2160,12
20240304,121100,2297530,2160,2160,2160,2160,16
20240304,121000,2262970,2155,2155,2155,2155,0
20240304,120900,2262970,2155,2155,2155,2155,0
20240304,120800,2262970,2155,2155,2155,2155,36
20240304,120700,2185390,2155,2155,2155,2155,14
20240304,120600,2155220,2155,2155,2155,2155,12
20240304,120500,2129360,2155,2155,2155,2155,0
20240304,120400,2129360,2155,2155,2155,2155,14
20240304,120300,2099190,2155,2155,2155,2155,12
20240304,120200,2073330,2155,2155,2155,2155,0
20240304,120100,2073330,2155,2155,2155,2155,13
20240304,120000,2045315,2155,2155,2155,2155,13
20240304,115900,2017300,2155,2155,2155,2155,0
20240304,115800,2017300,2155,2155,2155,2155,14
20240304,115700,1987130,2155,2155,2155,2155,0
20240304,115600,1987130,2155,2155,2155,2155,11
20240304,115500,1963425,2155,2155,2155,2155,14
20240304,115400,1933255,2155,2155,2155,2155,0
20240304,115300,1933255,2155,2155,2155,2155,12
20240304,115200,1907395,2155,2155,2155,2155,13
20240304,115100,1879380,2155,2155,2155,2155,0
20240304,115000,1879380,2155,2155,2155,2155,13
20240304,114900,1851365,2155,2155,2155,2155,14
20240304,114800,1821195,2155,2155,2155,2155,0
20240304,114700,1821195,2155,2155,2155,2155,12
20240304,114600,1795335,2155,2155,2155,2155,0
20240304,114500,1795335,2155,2155,2155,2155,15
20240304,114400,1763010,2155,2155,2155,2155,12
20240304,114300,1737150,2155,2155,2155,2155,0
20240304,114200,1737150,2155,2155,2155,2155,13
20240304,114100,1709135,2155,2155,2155,2155,13
20240304,114000,1681120,2155,2155,2155,2155,0
20240304,113900,1681120,2155,2155,2155,2155,14
20240304,113800,1650950,2155,2155,2155,2155,11
20240304,113700,1627245,2155,2155,2155,2155,0
20240304,113600,1627245,2155,2155,2155,2155,14
20240304,113500,1597075,2155,2155,2155,2155,0
20240304,113400,1597075,2155,2155,2155,2155,12
20240304,113300,1571215,2155,2155,2155,2155,13
20240304,113200,1543200,2155,2155,2155,2155,0
20240304,113100,1543200,2155,2155,2155,2155,13
20240304,113000,1515185,2160,2155,2160,2155,16
20240304,112900,1480695,2155,2155,2155,2155,64
20240304,112800,1342775,2155,2155,2155,2155,0
20240304,112700,1342775,2155,2155,2155,2155,0
20240304,112600,1342775,2155,2155,2155,2155,0
20240304,112500,1342775,2155,2155,2155,2155,0
20240304,112400,1342775,2155,2155,2155,2155,27
20240304,112300,1284590,2155,2155,2155,2155,0
20240304,112200,1284590,2155,2155,2155,2155,11
20240304,112100,1260885,2155,2155,2155,2155,0
20240304,112000,1260885,2155,2155,2155,2155,13
20240304,111900,1232870,2155,2155,2155,2155,28
20240304,111800,1172530,2155,2155,2155,2155,0
20240304,111700,1172530,2155,2155,2155,2155,238
20240304,111600,659640,2160,2165,2165,2160,243
20240304,111500,134445,2165,2165,2165,2165,0
20240304,111400,134445,2165,2165,2165,2165,13
20240304,111300,106300,2165,2165,2165,2165,0
20240304,111200,106300,2165,2165,2165,2165,11
20240304,111100,82485,2165,2165,2165,2165,15
20240304,111000,50010,2165,2165,2165,2165,0
20240304,110900,50010,2165,2165,2165,2165,8
20240304,110800,32690,2170,2170,2170,2170,4
20240304,110700,24010,2170,2170,2170,2170,0
20240304,110600,24010,2170,2170,2170,2170,0
20240304,110500,24010,2170,2170,2170,2170,0
20240304,110400,24010,2170,2170,2170,2170,0
20240304,110300,24010,2170,2170,2170,2170,0
20240304,110200,24010,2170,2170,2170,2170,0
20240304,110100,24010,2170,2170,2170,2170,0
20240304,110000,24010,2170,2170,2170,2170,0
20240304,105900,24010,2170,2170,2170,2170,0
20240304,105800,24010,2170,2170,2170,2170,0
20240304,105700,24010,2170,2170,2170,2170,0
20240304,105600,24010,2170,2170,2170,2170,0
20240304,105500,24010,2170,2170,2170,2170,0
20240304,105400,24010,2170,2170,2170,2170,0
20240304,105300,24010,2170,2170,2170,2170,0
20240304,105200,24010,2170,2170,2170,2170,0
20240304,105100,24010,2170,2170,2170,2170,1
20240304,105000,21840,2185,2185,2185,2185,0
20240304,104900,21840,2185,2185,2185,2185,0
20240304,104800,21840,2185,2185,2185,2185,0
20240304,104700,21840,2185,2185,2185,2185,0
20240304,104600,21840,2185,2185,2185,2185,0
20240304,104500,21840,2185,2185,2185,2185,0
20240304,104400,21840,2185,2185,2185,2185,0
20240304,104300,21840,2185,2185,2185,2185,0
20240304,104200,21840,2185,2185,2185,2185,0
20240304,104100,21840,2185,2185,2185,2185,0
20240304,104000,21840,2185,2185,2185,2185,0
20240304,103900,21840,2185,2185,2185,2185,0
20240304,103800,21840,2185,2185,2185,2185,0
20240304,103700,21840,2185,2185,2185,2185,0
20240304,103600,21840,2185,2185,2185,2185,0
20240304,103500,21840,2185,2185,2185,2185,0
20240304,103400,21840,2185,2185,2185,2185,0
20240304,103300,21840,2185,2185,2185,2185,0
20240304,103200,21840,2185,2185,2185,2185,0
20240304,103100,21840,2185,2185,2185,2185,0
20240304,103000,21840,2185,2185,2185,2185,0
20240304,102900,21840,2185,2185,2185,2185,0
20240304,102800,21840,2185,2185,2185,2185,0
20240304,102700,21840,2185,2185,2185,2185,0
20240304,102600,21840,2185,2185,2185,2185,0
20240304,102500,21840,2185,2185,2185,2185,0
20240304,102400,21840,2185,2185,2185,2185,0
20240304,102300,21840,2185,2185,2185,2185,0
20240304,102200,21840,2185,2185,2185,2185,0
20240304,102100,21840,2185,2185,2185,2185,0
20240304,102000,21840,2185,2185,2185,2185,0
20240304,101900,21840,2185,2185,2185,2185,0
20240304,101800,21840,2185,2185,2185,2185,0
20240304,101700,21840,2185,2185,2185,2185,0
20240304,101600,21840,2185,2185,2185,2185,0
20240304,101500,21840,2185,2185,2185,2185,0
20240304,101400,21840,2185,2185,2185,2185,0
20240304,101300,21840,2185,2185,2185,2185,0
20240304,101200,21840,2185,2185,2185,2185,0
20240304,101100,21840,2185,2185,2185,2185,0
20240304,101000,21840,2185,2185,2185,2185,0
20240304,100900,21840,2185,2185,2185,2185,0
20240304,100800,21840,2185,2185,2185,2185,0
20240304,100700,21840,2185,2185,2185,2185,0
20240304,100600,21840,2185,2185,2185,2185,0
20240304,100500,21840,2185,2185,2185,2185,0
20240304,100400,21840,2185,2185,2185,2185,0
20240304,100300,21840,2185,2185,2185,2185,0
20240304,100200,21840,2185,2185,2185,2185,0
20240304,100100,21840,2185,2185,2185,2185,0
20240304,100000,21840,2185,2185,2185,2185,0
20240304,095900,21840,2185,2185,2185,2185,0
20240304,095800,21840,2185,2185,2185,2185,0
20240304,095700,21840,2185,2185,2185,2185,0
20240304,095600,21840,2185,2185,2185,2185,0
20240304,095500,21840,2185,2185,2185,2185,0
20240304,095400,21840,2185,2185,2185,2185,0
20240304,095300,21840,2185,2185,2185,2185,0
20240304,095200,21840,2185,2185,2185,2185,0
20240304,095100,21840,2185,2185,2185,2185,0
20240304,095000,21840,2185,2185,2185,2185,0
20240304,094900,21840,2185,2185,2185,2185,0
20240304,094800,21840,2185,2185,2185,2185,0
20240304,094700,21840,2185,2185,2185,2185,0
20240304,094600,21840,2185,2175,2185,2175,10
20240304,094500,0,2195,2195,2195,2195,0
20240304,094400,0,2195,2195,2195,2195,0
20240304,094300,0,2195,2195,2195,2195,0
20240304,094200,0,2195,2195,2195,2195,0
20240304,094100,0,2195,2195,2195,2195,0
20240304,094000,0,2195,2195,2195,2195,0
20240304,093900,0,2195,2195,2195,2195,0
20240304,093800,0,2195,2195,2195,2195,0
20240304,093700,0,2195,2195,2195,2195,0
20240304,093600,0,2195,2195,2195,2195,0
20240304,093500,0,2195,2195,2195,2195,0
20240304,093400,0,2195,2195,2195,2195,0
20240304,093300,0,2195,2195,2195,2195,0
20240304,093200,0,2195,2195,2195,2195,0
20240304,093100,0,2195,2195,2195,2195,0
20240304,093000,0,2195,2195,2195,2195,0
20240304,092900,0,2195,2195,2195,2195,0
20240304,092800,0,2195,2195,2195,2195,0
20240304,092700,0,2195,2195,2195,2195,0
20240304,092600,0,2195,2195,2195,2195,0
20240304,092500,0,2195,2195,2195,2195,0
20240304,092400,0,2195,2195,2195,2195,0
20240304,092300,0,2195,2195,2195,2195,0
20240304,092200,0,2195,2195,2195,2195,0
20240304,092100,0,2195,2195,2195,2195,0
20240304,092000,0,2195,2195,2195,2195,0
20240304,091900,0,2195,2195,2195,2195,0
20240304,091800,0,2195,2195,2195,2195,0
20240304,091700,0,2195,2195,2195,2195,0
20240304,091600,0,2195,2195,2195,2195,0
20240304,091500,0,2195,2195,2195,2195,0
20240304,091400,0,2195,2195,2195,2195,0
20240304,091300,0,2195,2195,2195,2195,0
20240304,091200,0,2195,2195,2195,2195,0
20240304,091100,0,2195,2195,2195,2195,0
20240304,091000,0,2195,2195,2195,2195,0
20240304,090900,0,2195,2195,2195,2195,0
20240304,090800,0,2195,2195,2195,2195,0
20240304,090700,0,2195,2195,2195,2195,0
20240304,090600,0,2195,2195,2195,2195,0
20240304,090500,0,2195,2195,2195,2195,0
20240304,090400,0,2195,2195,2195,2195,0
20240304,090300,0,2195,2195,2195,2195,0
20240304,090200,0,2195,2195,2195,2195,0
20240304,090100,0,2195,2195,2195,2195,0
20240304,090000,0,2195,2195,2195,2195,0