KissMeData/435380/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,212800,4568860,2165,2165,2165,2165,15
20240313,212700,4568860,2165,2165,2165,2165,0
20240313,212600,4568860,2165,2165,2165,2165,0
20240313,212500,4568860,2165,2165,2165,2165,0
20240313,212400,4568860,2165,2165,2165,2165,0
20240313,212300,4568860,2165,2165,2165,2165,0
20240313,212200,4568860,2165,2165,2165,2165,0
20240313,212100,4568860,2165,2165,2165,2165,0
20240313,212000,4568860,2165,2165,2165,2165,0
20240313,211900,4568860,2165,2165,2165,2165,0
20240313,211800,4568860,2165,2165,2165,2165,0
20240313,211700,4568860,2165,2165,2165,2165,0
20240313,211600,4568860,2165,2165,2165,2165,0
20240313,211500,4568860,2165,2165,2165,2165,0
20240313,211400,4568860,2165,2165,2165,2165,0
20240313,211300,4568860,2165,2165,2165,2165,0
20240313,211200,4568860,2165,2165,2165,2165,0
20240313,211100,4568860,2165,2165,2165,2165,0
20240313,211000,4568860,2165,2165,2165,2165,0
20240313,210900,4568860,2165,2165,2165,2165,0
20240313,210800,4568860,2165,2165,2165,2165,0
20240313,210700,4568860,2165,2165,2165,2165,0
20240313,210600,4568860,2165,2165,2165,2165,0
20240313,210500,4568860,2165,2165,2165,2165,0
20240313,210400,4568860,2165,2165,2165,2165,0
20240313,210300,4568860,2165,2165,2165,2165,0
20240313,210200,4568860,2165,2165,2165,2165,0
20240313,210100,4568860,2165,2165,2165,2165,0
20240313,210000,4568860,2165,2165,2165,2165,0
20240313,205900,4568860,2165,2165,2165,2165,0
20240313,205800,4568860,2165,2165,2165,2165,15
20240313,205700,4568860,2165,2165,2165,2165,0
20240313,205600,4568860,2165,2165,2165,2165,0
20240313,205500,4568860,2165,2165,2165,2165,0
20240313,205400,4568860,2165,2165,2165,2165,0
20240313,205300,4568860,2165,2165,2165,2165,0
20240313,205200,4568860,2165,2165,2165,2165,0
20240313,205100,4568860,2165,2165,2165,2165,0
20240313,205000,4568860,2165,2165,2165,2165,0
20240313,204900,4568860,2165,2165,2165,2165,0
20240313,204800,4568860,2165,2165,2165,2165,0
20240313,204700,4568860,2165,2165,2165,2165,0
20240313,204600,4568860,2165,2165,2165,2165,0
20240313,204500,4568860,2165,2165,2165,2165,0
20240313,204400,4568860,2165,2165,2165,2165,0
20240313,204300,4568860,2165,2165,2165,2165,0
20240313,204200,4568860,2165,2165,2165,2165,0
20240313,204100,4568860,2165,2165,2165,2165,0
20240313,204000,4568860,2165,2165,2165,2165,0
20240313,203900,4568860,2165,2165,2165,2165,0
20240313,203800,4568860,2165,2165,2165,2165,0
20240313,203700,4568860,2165,2165,2165,2165,0
20240313,203600,4568860,2165,2165,2165,2165,0
20240313,203500,4568860,2165,2165,2165,2165,0
20240313,203400,4568860,2165,2165,2165,2165,0
20240313,203300,4568860,2165,2165,2165,2165,0
20240313,203200,4568860,2165,2165,2165,2165,0
20240313,203100,4568860,2165,2165,2165,2165,0
20240313,203000,4568860,2165,2165,2165,2165,0
20240313,202900,4568860,2165,2165,2165,2165,0
20240313,202800,4568860,2165,2165,2165,2165,15
20240313,202700,4568860,2165,2165,2165,2165,0
20240313,202600,4568860,2165,2165,2165,2165,0
20240313,202500,4568860,2165,2165,2165,2165,0
20240313,202400,4568860,2165,2165,2165,2165,0
20240313,202300,4568860,2165,2165,2165,2165,0
20240313,202200,4568860,2165,2165,2165,2165,0
20240313,202100,4568860,2165,2165,2165,2165,0
20240313,202000,4568860,2165,2165,2165,2165,0
20240313,201900,4568860,2165,2165,2165,2165,0
20240313,201800,4568860,2165,2165,2165,2165,0
20240313,201700,4568860,2165,2165,2165,2165,0
20240313,201600,4568860,2165,2165,2165,2165,0
20240313,201500,4568860,2165,2165,2165,2165,0
20240313,201400,4568860,2165,2165,2165,2165,0
20240313,201300,4568860,2165,2165,2165,2165,0
20240313,201200,4568860,2165,2165,2165,2165,0
20240313,201100,4568860,2165,2165,2165,2165,0
20240313,201000,4568860,2165,2165,2165,2165,0
20240313,200900,4568860,2165,2165,2165,2165,0
20240313,200800,4568860,2165,2165,2165,2165,0
20240313,200700,4568860,2165,2165,2165,2165,0
20240313,200600,4568860,2165,2165,2165,2165,0
20240313,200500,4568860,2165,2165,2165,2165,0
20240313,200400,4568860,2165,2165,2165,2165,0
20240313,200300,4568860,2165,2165,2165,2165,0
20240313,200200,4568860,2165,2165,2165,2165,0
20240313,200100,4568860,2165,2165,2165,2165,0
20240313,200000,4568860,2165,2165,2165,2165,0
20240313,195900,4568860,2165,2165,2165,2165,0
20240313,195800,4568860,2165,2165,2165,2165,15
20240313,195700,4568860,2165,2165,2165,2165,0
20240313,195600,4568860,2165,2165,2165,2165,0
20240313,195500,4568860,2165,2165,2165,2165,0
20240313,195400,4568860,2165,2165,2165,2165,0
20240313,195300,4568860,2165,2165,2165,2165,0
20240313,195200,4568860,2165,2165,2165,2165,0
20240313,195100,4568860,2165,2165,2165,2165,0
20240313,195000,4568860,2165,2165,2165,2165,0
20240313,194900,4568860,2165,2165,2165,2165,0
20240313,194800,4568860,2165,2165,2165,2165,0
20240313,194700,4568860,2165,2165,2165,2165,0
20240313,194600,4568860,2165,2165,2165,2165,0
20240313,194500,4568860,2165,2165,2165,2165,0
20240313,194400,4568860,2165,2165,2165,2165,0
20240313,194300,4568860,2165,2165,2165,2165,0
20240313,194200,4568860,2165,2165,2165,2165,0
20240313,194100,4568860,2165,2165,2165,2165,0
20240313,194000,4568860,2165,2165,2165,2165,0
20240313,193900,4568860,2165,2165,2165,2165,0
20240313,193800,4568860,2165,2165,2165,2165,0
20240313,193700,4568860,2165,2165,2165,2165,0
20240313,193600,4568860,2165,2165,2165,2165,0
20240313,193500,4568860,2165,2165,2165,2165,0
20240313,193400,4568860,2165,2165,2165,2165,0
20240313,193300,4568860,2165,2165,2165,2165,0
20240313,193200,4568860,2165,2165,2165,2165,0
20240313,193100,4568860,2165,2165,2165,2165,0
20240313,193000,4568860,2165,2165,2165,2165,0
20240313,192900,4568860,2165,2165,2165,2165,0
20240313,192800,4568860,2165,2165,2165,2165,15
20240313,192700,4568860,2165,2165,2165,2165,0
20240313,192600,4568860,2165,2165,2165,2165,0
20240313,192500,4568860,2165,2165,2165,2165,0
20240313,192400,4568860,2165,2165,2165,2165,0
20240313,192300,4568860,2165,2165,2165,2165,0
20240313,192200,4568860,2165,2165,2165,2165,0
20240313,192100,4568860,2165,2165,2165,2165,0
20240313,192000,4568860,2165,2165,2165,2165,0
20240313,191900,4568860,2165,2165,2165,2165,0
20240313,191800,4568860,2165,2165,2165,2165,0
20240313,191700,4568860,2165,2165,2165,2165,0
20240313,191600,4568860,2165,2165,2165,2165,0
20240313,191500,4568860,2165,2165,2165,2165,0
20240313,191400,4568860,2165,2165,2165,2165,0
20240313,191300,4568860,2165,2165,2165,2165,0
20240313,191200,4568860,2165,2165,2165,2165,0
20240313,191100,4568860,2165,2165,2165,2165,0
20240313,191000,4568860,2165,2165,2165,2165,0
20240313,190900,4568860,2165,2165,2165,2165,0
20240313,190800,4568860,2165,2165,2165,2165,0
20240313,190700,4568860,2165,2165,2165,2165,0
20240313,190600,4568860,2165,2165,2165,2165,0
20240313,190500,4568860,2165,2165,2165,2165,0
20240313,190400,4568860,2165,2165,2165,2165,0
20240313,190300,4568860,2165,2165,2165,2165,0
20240313,190200,4568860,2165,2165,2165,2165,0
20240313,190100,4568860,2165,2165,2165,2165,0
20240313,190000,4568860,2165,2165,2165,2165,0
20240313,185900,4568860,2165,2165,2165,2165,0
20240313,185800,4568860,2165,2165,2165,2165,15
20240313,185700,4568860,2165,2165,2165,2165,0
20240313,185600,4568860,2165,2165,2165,2165,0
20240313,185500,4568860,2165,2165,2165,2165,0
20240313,185400,4568860,2165,2165,2165,2165,0
20240313,185300,4568860,2165,2165,2165,2165,0
20240313,185200,4568860,2165,2165,2165,2165,0
20240313,185100,4568860,2165,2165,2165,2165,0
20240313,185000,4568860,2165,2165,2165,2165,0
20240313,184900,4568860,2165,2165,2165,2165,0
20240313,184800,4568860,2165,2165,2165,2165,0
20240313,184700,4568860,2165,2165,2165,2165,0
20240313,184600,4568860,2165,2165,2165,2165,0
20240313,184500,4568860,2165,2165,2165,2165,0
20240313,184400,4568860,2165,2165,2165,2165,0
20240313,184300,4568860,2165,2165,2165,2165,0
20240313,184200,4568860,2165,2165,2165,2165,0
20240313,184100,4568860,2165,2165,2165,2165,0
20240313,184000,4568860,2165,2165,2165,2165,0
20240313,183900,4568860,2165,2165,2165,2165,0
20240313,183800,4568860,2165,2165,2165,2165,0
20240313,183700,4568860,2165,2165,2165,2165,0
20240313,183600,4568860,2165,2165,2165,2165,0
20240313,183500,4568860,2165,2165,2165,2165,0
20240313,183400,4568860,2165,2165,2165,2165,0
20240313,183300,4568860,2165,2165,2165,2165,0
20240313,183200,4568860,2165,2165,2165,2165,0
20240313,183100,4568860,2165,2165,2165,2165,0
20240313,183000,4568860,2165,2165,2165,2165,0
20240313,182900,4568860,2165,2165,2165,2165,0
20240313,182800,4568860,2165,2165,2165,2165,15
20240313,182700,4568860,2165,2165,2165,2165,0
20240313,182600,4568860,2165,2165,2165,2165,0
20240313,182500,4568860,2165,2165,2165,2165,0
20240313,182400,4568860,2165,2165,2165,2165,0
20240313,182300,4568860,2165,2165,2165,2165,0
20240313,182200,4568860,2165,2165,2165,2165,0
20240313,182100,4568860,2165,2165,2165,2165,0
20240313,182000,4568860,2165,2165,2165,2165,0
20240313,181900,4568860,2165,2165,2165,2165,0
20240313,181800,4568860,2165,2165,2165,2165,0
20240313,181700,4568860,2165,2165,2165,2165,0
20240313,181600,4568860,2165,2165,2165,2165,0
20240313,181500,4568860,2165,2165,2165,2165,0
20240313,181400,4568860,2165,2165,2165,2165,0
20240313,181300,4568860,2165,2165,2165,2165,0
20240313,181200,4568860,2165,2165,2165,2165,0
20240313,181100,4568860,2165,2165,2165,2165,0
20240313,181000,4568860,2165,2165,2165,2165,0
20240313,180900,4568860,2165,2165,2165,2165,0
20240313,180800,4568860,2165,2165,2165,2165,0
20240313,180700,4568860,2165,2165,2165,2165,0
20240313,180600,4568860,2165,2165,2165,2165,0
20240313,180500,4568860,2165,2165,2165,2165,0
20240313,180400,4568860,2165,2165,2165,2165,0
20240313,180300,4568860,2165,2165,2165,2165,0
20240313,180200,4568860,2165,2165,2165,2165,0
20240313,180100,4568860,2165,2165,2165,2165,0
20240313,180000,4568860,2165,2165,2165,2165,0
20240313,175900,4568860,2165,2165,2165,2165,0
20240313,175800,4568860,2165,2165,2165,2165,15
20240313,175700,4568860,2165,2165,2165,2165,0
20240313,175600,4568860,2165,2165,2165,2165,0
20240313,175500,4568860,2165,2165,2165,2165,0
20240313,175400,4568860,2165,2165,2165,2165,0
20240313,175300,4568860,2165,2165,2165,2165,0
20240313,175200,4568860,2165,2165,2165,2165,0
20240313,175100,4568860,2165,2165,2165,2165,0
20240313,175000,4568860,2165,2165,2165,2165,0
20240313,174900,4568860,2165,2165,2165,2165,0
20240313,174800,4568860,2165,2165,2165,2165,0
20240313,174700,4568860,2165,2165,2165,2165,0
20240313,174600,4568860,2165,2165,2165,2165,0
20240313,174500,4568860,2165,2165,2165,2165,0
20240313,174400,4568860,2165,2165,2165,2165,0
20240313,174300,4568860,2165,2165,2165,2165,0
20240313,174200,4568860,2165,2165,2165,2165,0
20240313,174100,4568860,2165,2165,2165,2165,0
20240313,174000,4568860,2165,2165,2165,2165,0
20240313,173900,4568860,2165,2165,2165,2165,0
20240313,173800,4568860,2165,2165,2165,2165,0
20240313,173700,4568860,2165,2165,2165,2165,0
20240313,173600,4568860,2165,2165,2165,2165,0
20240313,173500,4568860,2165,2165,2165,2165,0
20240313,173400,4568860,2165,2165,2165,2165,0
20240313,173300,4568860,2165,2165,2165,2165,0
20240313,173200,4568860,2165,2165,2165,2165,0
20240313,173100,4568860,2165,2165,2165,2165,0
20240313,173000,4568860,2165,2165,2165,2165,0
20240313,172900,4568860,2165,2165,2165,2165,0
20240313,172800,4568860,2165,2165,2165,2165,15
20240313,172700,4568860,2165,2165,2165,2165,0
20240313,172600,4568860,2165,2165,2165,2165,0
20240313,172500,4568860,2165,2165,2165,2165,0
20240313,172400,4568860,2165,2165,2165,2165,0
20240313,172300,4568860,2165,2165,2165,2165,0
20240313,172200,4568860,2165,2165,2165,2165,0
20240313,172100,4568860,2165,2165,2165,2165,0
20240313,172000,4568860,2165,2165,2165,2165,0
20240313,171900,4568860,2165,2165,2165,2165,0
20240313,171800,4568860,2165,2165,2165,2165,0
20240313,171700,4568860,2165,2165,2165,2165,0
20240313,171600,4568860,2165,2165,2165,2165,0
20240313,171500,4568860,2165,2165,2165,2165,0
20240313,171400,4568860,2165,2165,2165,2165,0
20240313,171300,4568860,2165,2165,2165,2165,0
20240313,171200,4568860,2165,2165,2165,2165,0
20240313,171100,4568860,2165,2165,2165,2165,0
20240313,171000,4568860,2165,2165,2165,2165,0
20240313,170900,4568860,2165,2165,2165,2165,0
20240313,170800,4568860,2165,2165,2165,2165,0
20240313,170700,4568860,2165,2165,2165,2165,0
20240313,170600,4568860,2165,2165,2165,2165,0
20240313,170500,4568860,2165,2165,2165,2165,0
20240313,170400,4568860,2165,2165,2165,2165,0
20240313,170300,4568860,2165,2165,2165,2165,0
20240313,170200,4568860,2165,2165,2165,2165,0
20240313,170100,4568860,2165,2165,2165,2165,0
20240313,170000,4568860,2165,2165,2165,2165,0
20240313,165900,4568860,2165,2165,2165,2165,0
20240313,165800,4568860,2165,2165,2165,2165,15
20240313,165700,4568860,2165,2165,2165,2165,0
20240313,165600,4568860,2165,2165,2165,2165,0
20240313,165500,4568860,2165,2165,2165,2165,0
20240313,165400,4568860,2165,2165,2165,2165,0
20240313,165300,4568860,2165,2165,2165,2165,0
20240313,165200,4568860,2165,2165,2165,2165,0
20240313,165100,4568860,2165,2165,2165,2165,0
20240313,165000,4568860,2165,2165,2165,2165,0
20240313,164900,4568860,2165,2165,2165,2165,0
20240313,164800,4568860,2165,2165,2165,2165,0
20240313,164700,4568860,2165,2165,2165,2165,0
20240313,164600,4568860,2165,2165,2165,2165,0
20240313,164500,4568860,2165,2165,2165,2165,0
20240313,164400,4568860,2165,2165,2165,2165,0
20240313,164300,4568860,2165,2165,2165,2165,0
20240313,164200,4568860,2165,2165,2165,2165,0
20240313,164100,4568860,2165,2165,2165,2165,0
20240313,164000,4568860,2165,2165,2165,2165,0
20240313,163900,4568860,2165,2165,2165,2165,0
20240313,163800,4568860,2165,2165,2165,2165,0
20240313,163700,4568860,2165,2165,2165,2165,0
20240313,163600,4568860,2165,2165,2165,2165,0
20240313,163500,4568860,2165,2165,2165,2165,0
20240313,163400,4568860,2165,2165,2165,2165,0
20240313,163300,4568860,2165,2165,2165,2165,0
20240313,163200,4568860,2165,2165,2165,2165,0
20240313,163100,4568860,2165,2165,2165,2165,0
20240313,163000,4568860,2165,2165,2165,2165,0
20240313,162900,4568860,2165,2165,2165,2165,0
20240313,162800,4568860,2165,2165,2165,2165,15
20240313,162700,4568860,2165,2165,2165,2165,0
20240313,162600,4568860,2165,2165,2165,2165,0
20240313,162500,4568860,2165,2165,2165,2165,0
20240313,162400,4568860,2165,2165,2165,2165,0
20240313,162300,4568860,2165,2165,2165,2165,0
20240313,162200,4568860,2165,2165,2165,2165,0
20240313,162100,4568860,2165,2165,2165,2165,0
20240313,162000,4568860,2165,2165,2165,2165,0
20240313,161900,4568860,2165,2165,2165,2165,0
20240313,161800,4568860,2165,2165,2165,2165,0
20240313,161700,4568860,2165,2165,2165,2165,0
20240313,161600,4568860,2165,2165,2165,2165,0
20240313,161500,4568860,2165,2165,2165,2165,0
20240313,161400,4568860,2165,2165,2165,2165,0
20240313,161300,4568860,2165,2165,2165,2165,0
20240313,161200,4568860,2165,2165,2165,2165,0
20240313,161100,4568860,2165,2165,2165,2165,0
20240313,161000,4568860,2165,2165,2165,2165,0
20240313,160900,4568860,2165,2165,2165,2165,0
20240313,160800,4568860,2165,2165,2165,2165,0
20240313,160700,4568860,2165,2165,2165,2165,0
20240313,160600,4568860,2165,2165,2165,2165,0
20240313,160500,4568860,2165,2165,2165,2165,0
20240313,160400,4568860,2165,2165,2165,2165,0
20240313,160300,4568860,2165,2165,2165,2165,0
20240313,160200,4568860,2165,2165,2165,2165,0
20240313,160100,4568860,2165,2165,2165,2165,0
20240313,160000,4568860,2165,2165,2165,2165,0
20240313,155900,4568860,2165,2165,2165,2165,0
20240313,155800,4568860,2165,2165,2165,2165,15
20240313,155700,4568860,2165,2165,2165,2165,0
20240313,155600,4568860,2165,2165,2165,2165,0
20240313,155500,4568860,2165,2165,2165,2165,0
20240313,155400,4568860,2165,2165,2165,2165,0
20240313,155300,4568860,2165,2165,2165,2165,0
20240313,155200,4568860,2165,2165,2165,2165,0
20240313,155100,4568860,2165,2165,2165,2165,0
20240313,155000,4568860,2165,2165,2165,2165,0
20240313,154900,4568860,2165,2165,2165,2165,0
20240313,154800,4568860,2165,2165,2165,2165,0
20240313,154700,4568860,2165,2165,2165,2165,0
20240313,154600,4568860,2165,2165,2165,2165,0
20240313,154500,4568860,2165,2165,2165,2165,0
20240313,154400,4568860,2165,2165,2165,2165,0
20240313,154300,4568860,2165,2165,2165,2165,0
20240313,154200,4568860,2165,2165,2165,2165,0
20240313,154100,4568860,2165,2165,2165,2165,0
20240313,154000,4568860,2165,2165,2165,2165,0
20240313,153900,4568860,2165,2165,2165,2165,0
20240313,153800,4568860,2165,2165,2165,2165,0
20240313,153700,4568860,2165,2165,2165,2165,0
20240313,153600,4568860,2165,2165,2165,2165,0
20240313,153500,4568860,2165,2165,2165,2165,0
20240313,153400,4568860,2165,2165,2165,2165,0
20240313,153300,4568860,2165,2165,2165,2165,0
20240313,153200,4568860,2165,2165,2165,2165,0
20240313,153100,4568860,2165,2165,2165,2165,0
20240313,153000,4568860,2165,2165,2165,2165,0
20240313,152900,4568860,2165,2165,2165,2165,0
20240313,152800,4568860,2165,2165,2165,2165,0
20240313,152700,4568860,2165,2165,2165,2165,0
20240313,152600,4568860,2165,2165,2165,2165,0
20240313,152500,4568860,2165,2165,2165,2165,0
20240313,152400,4568860,2165,2165,2165,2165,0
20240313,152300,4568860,2165,2165,2165,2165,0
20240313,152200,4568860,2165,2165,2165,2165,0
20240313,152100,4568860,2165,2165,2165,2165,0
20240313,152000,4568860,2165,2165,2165,2165,0
20240313,151900,4568860,2165,2165,2165,2165,0
20240313,151800,4568860,2165,2165,2165,2165,0
20240313,151700,4568860,2165,2165,2165,2165,0
20240313,151600,4568860,2165,2165,2165,2165,0
20240313,151500,4568860,2165,2165,2165,2165,0
20240313,151400,4568860,2165,2165,2165,2165,0
20240313,151300,4568860,2165,2165,2165,2165,0
20240313,151200,4568860,2165,2165,2165,2165,0
20240313,151100,4568860,2165,2165,2165,2165,0
20240313,151000,4568860,2165,2165,2165,2165,0
20240313,150900,4568860,2165,2165,2165,2165,0
20240313,150800,4568860,2165,2165,2165,2165,0
20240313,150700,4568860,2165,2165,2165,2165,0
20240313,150600,4568860,2165,2165,2165,2165,15
20240313,150500,4536385,2165,2165,2165,2165,0
20240313,150400,4536385,2165,2165,2165,2165,0
20240313,150300,4536385,2165,2165,2165,2165,15
20240313,150200,4503910,2165,2165,2165,2165,0
20240313,150100,4503910,2165,2165,2165,2165,16
20240313,150000,4469270,2155,2155,2155,2155,21
20240313,145900,4424015,2155,2155,2155,2155,0
20240313,145800,4424015,2155,2155,2155,2155,11
20240313,145700,4400310,2155,2150,2155,2150,13
20240313,145600,4372350,2150,2150,2150,2150,1
20240313,145500,4370200,2165,2165,2165,2165,0
20240313,145400,4370200,2165,2165,2165,2165,16
20240313,145300,4335560,2165,2165,2165,2165,0
20240313,145200,4335560,2165,2155,2165,2155,16
20240313,145100,4300985,2150,2150,2150,2150,0
20240313,145000,4300985,2150,2145,2150,2145,16
20240313,144900,4266660,2150,2150,2150,2150,12
20240313,144800,4240860,2150,2150,2150,2150,4
20240313,144700,4232260,2145,2145,2145,2145,11
20240313,144600,4208665,2155,2155,2155,2155,0
20240313,144500,4208665,2155,2150,2155,2150,16
20240313,144400,4174235,2165,2165,2165,2165,0
20240313,144300,4174235,2165,2165,2165,2165,0
20240313,144200,4174235,2165,2155,2165,2155,16
20240313,144100,4139660,2160,2160,2160,2160,0
20240313,144000,4139660,2160,2160,2160,2160,1
20240313,143900,4137500,2155,2150,2155,2150,15
20240313,143800,4105195,2150,2150,2150,2150,1
20240313,143700,4103045,2150,2145,2150,2145,11
20240313,143600,4079445,2150,2150,2150,2150,18
20240313,143500,4040745,2150,2150,2150,2150,0
20240313,143400,4040745,2150,2150,2150,2150,13
20240313,143300,4012795,2150,2150,2150,2150,16
20240313,143200,3978395,2145,2145,2145,2145,8
20240313,143100,3961235,2150,2150,2150,2150,1
20240313,143000,3959085,2155,2150,2155,2150,16
20240313,142900,3924665,2155,2155,2155,2155,0
20240313,142800,3924665,2155,2155,2155,2155,0
20240313,142700,3924665,2155,2150,2155,2150,16
20240313,142600,3890240,2165,2165,2165,2165,0
20240313,142500,3890240,2165,2165,2165,2165,0
20240313,142400,3890240,2165,2160,2165,2160,15
20240313,142300,3857820,2165,2165,2165,2165,14
20240313,142200,3827510,2160,2155,2160,2155,2
20240313,142100,3823195,2150,2150,2150,2150,10
20240313,142000,3801695,2160,2160,2160,2160,0
20240313,141900,3801695,2160,2155,2160,2155,16
20240313,141800,3767200,2150,2150,2150,2150,0
20240313,141700,3767200,2150,2150,2150,2150,11
20240313,141600,3743550,2160,2160,2160,2160,0
20240313,141500,3743550,2160,2160,2160,2160,16
20240313,141400,3708990,2160,2155,2160,2155,14
20240313,141300,3678800,2155,2150,2155,2150,2
20240313,141200,3674495,2145,2145,2145,2145,11
20240313,141100,3650900,2150,2150,2150,2150,0
20240313,141000,3650900,2150,2150,2150,2150,2
20240313,140900,3646600,2165,2155,2165,2155,15
20240313,140800,3614190,2165,2165,2165,2165,11
20240313,140700,3590375,2160,2155,2160,2155,5
20240313,140600,3579595,2150,2150,2150,2150,16
20240313,140500,3545195,2150,2150,2150,2150,0
20240313,140400,3545195,2150,2150,2150,2150,10
20240313,140300,3523695,2155,2150,2155,2150,16
20240313,140200,3489275,2155,2155,2155,2155,0
20240313,140100,3489275,2155,2155,2155,2155,3
20240313,140000,3482810,2155,2150,2155,2150,12
20240313,135900,3456955,2155,2155,2155,2155,0
20240313,135800,3456955,2155,2150,2155,2150,16
20240313,135700,3422495,2145,2150,2150,2145,9
20240313,135600,3403150,2155,2155,2155,2155,0
20240313,135500,3403150,2155,2155,2155,2155,16
20240313,135400,3368670,2150,2150,2150,2150,1
20240313,135300,3366520,2150,2150,2150,2150,1
20240313,135200,3364370,2165,2160,2165,2160,18
20240313,135100,3325455,2160,2160,2160,2160,1
20240313,135000,3323295,2160,2165,2165,2160,4
20240313,134900,3314640,2165,2165,2165,2165,303
20240313,134800,2658645,2165,2165,2165,2165,10
20240313,134700,2636995,2165,2165,2165,2165,0
20240313,134600,2636995,2165,2165,2165,2165,13
20240313,134500,2608850,2165,2165,2165,2165,0
20240313,134400,2608850,2165,2165,2165,2165,12
20240313,134300,2582870,2165,2165,2165,2165,1
20240313,134200,2580705,2165,2165,2165,2165,13
20240313,134100,2552560,2165,2165,2165,2165,1
20240313,134000,2550395,2165,2165,2165,2165,10
20240313,133900,2528745,2165,2165,2165,2165,12
20240313,133800,2502765,2165,2165,2165,2165,2
20240313,133700,2498435,2165,2165,2165,2165,11
20240313,133600,2474620,2165,2165,2165,2165,0
20240313,133500,2474620,2165,2165,2165,2165,11
20240313,133400,2450805,2165,2165,2165,2165,1
20240313,133300,2448640,2165,2165,2165,2165,10
20240313,133200,2426990,2165,2165,2165,2165,1
20240313,133100,2424825,2165,2165,2165,2165,11
20240313,133000,2401010,2165,2165,2165,2165,0
20240313,132900,2401010,2165,2165,2165,2165,11
20240313,132800,2377195,2165,2165,2165,2165,11
20240313,132700,2353380,2165,2165,2165,2165,0
20240313,132600,2353380,2165,2165,2165,2165,11
20240313,132500,2329565,2165,2165,2165,2165,0
20240313,132400,2329565,2165,2165,2165,2165,10
20240313,132300,2307915,2165,2165,2165,2165,0
20240313,132200,2307915,2165,2165,2165,2165,14
20240313,132100,2277605,2165,2165,2165,2165,0
20240313,132000,2277605,2165,2165,2165,2165,11
20240313,131900,2253790,2165,2165,2165,2165,1
20240313,131800,2251625,2165,2165,2165,2165,11
20240313,131700,2227810,2165,2165,2165,2165,11
20240313,131600,2203995,2165,2165,2165,2165,3
20240313,131500,2197500,2165,2165,2165,2165,11
20240313,131400,2173685,2165,2165,2165,2165,0
20240313,131300,2173685,2165,2165,2165,2165,12
20240313,131200,2147705,2165,2165,2165,2165,0
20240313,131100,2147705,2165,2165,2165,2165,12
20240313,131000,2121725,2165,2165,2165,2165,1
20240313,130900,2119560,2165,2165,2165,2165,12
20240313,130800,2093580,2165,2165,2165,2165,2
20240313,130700,2089250,2165,2165,2165,2165,10
20240313,130600,2067600,2165,2165,2165,2165,11
20240313,130500,2043785,2165,2165,2165,2165,2
20240313,130400,2039455,2165,2165,2165,2165,11
20240313,130300,2015640,2165,2165,2165,2165,1
20240313,130200,2013475,2165,2165,2165,2165,12
20240313,130100,1987495,2165,2165,2165,2165,0
20240313,130000,1987495,2165,2165,2165,2165,12
20240313,125900,1961515,2165,2165,2165,2165,0
20240313,125800,1961515,2165,2165,2165,2165,11
20240313,125700,1937700,2165,2165,2165,2165,0
20240313,125600,1937700,2165,2165,2165,2165,12
20240313,125500,1911720,2165,2165,2165,2165,11
20240313,125400,1887905,2165,2165,2165,2165,1
20240313,125300,1885740,2165,2165,2165,2165,11
20240313,125200,1861925,2165,2165,2165,2165,0
20240313,125100,1861925,2165,2165,2165,2165,12
20240313,125000,1835945,2165,2165,2165,2165,0
20240313,124900,1835945,2165,2165,2165,2165,13
20240313,124800,1807800,2165,2165,2165,2165,0
20240313,124700,1807800,2165,2165,2165,2165,11
20240313,124600,1783985,2165,2165,2165,2165,1
20240313,124500,1781820,2165,2165,2165,2165,11
20240313,124400,1758005,2165,2165,2165,2165,11
20240313,124300,1734190,2165,2165,2165,2165,0
20240313,124200,1734190,2165,2165,2165,2165,12
20240313,124100,1708210,2165,2165,2165,2165,0
20240313,124000,1708210,2165,2165,2165,2165,11
20240313,123900,1684395,2165,2165,2165,2165,0
20240313,123800,1684395,2165,2165,2165,2165,11
20240313,123700,1660580,2165,2165,2165,2165,0
20240313,123600,1660580,2165,2165,2165,2165,10
20240313,123500,1638930,2165,2165,2165,2165,0
20240313,123400,1638930,2165,2165,2165,2165,11
20240313,123300,1615115,2165,2165,2165,2165,11
20240313,123200,1591300,2165,2165,2165,2165,0
20240313,123100,1591300,2165,2165,2165,2165,13
20240313,123000,1563155,2165,2165,2165,2165,0
20240313,122900,1563155,2165,2165,2165,2165,12
20240313,122800,1537175,2165,2165,2165,2165,2
20240313,122700,1532845,2165,2165,2165,2165,10
20240313,122600,1511195,2165,2165,2165,2165,0
20240313,122500,1511195,2165,2165,2165,2165,12
20240313,122400,1485215,2165,2165,2165,2165,1
20240313,122300,1483050,2165,2165,2165,2165,12
20240313,122200,1457070,2165,2165,2165,2165,12
20240313,122100,1431090,2165,2165,2165,2165,2
20240313,122000,1426760,2165,2165,2165,2165,10
20240313,121900,1405110,2165,2165,2165,2165,0
20240313,121800,1405110,2165,2165,2165,2165,12
20240313,121700,1379130,2165,2165,2165,2165,1
20240313,121600,1376965,2165,2165,2165,2165,11
20240313,121500,1353150,2165,2165,2165,2165,1
20240313,121400,1350985,2165,2165,2165,2165,12
20240313,121300,1325005,2165,2165,2165,2165,1
20240313,121200,1322840,2165,2165,2165,2165,10
20240313,121100,1301190,2165,2165,2165,2165,2
20240313,121000,1296860,2165,2165,2165,2165,11
20240313,120900,1273045,2165,2165,2165,2165,11
20240313,120800,1249230,2165,2165,2165,2165,1
20240313,120700,1247065,2165,2165,2165,2165,11
20240313,120600,1223250,2165,2165,2165,2165,1
20240313,120500,1221085,2165,2165,2165,2165,12
20240313,120400,1195105,2165,2165,2165,2165,0
20240313,120300,1195105,2165,2165,2165,2165,11
20240313,120200,1171290,2165,2165,2165,2165,0
20240313,120100,1171290,2165,2165,2165,2165,13
20240313,120000,1143145,2165,2165,2165,2165,0
20240313,115900,1143145,2165,2165,2165,2165,11
20240313,115800,1119330,2165,2165,2165,2165,12
20240313,115700,1093350,2165,2165,2165,2165,0
20240313,115600,1093350,2165,2165,2165,2165,10
20240313,115500,1071700,2165,2165,2165,2165,1
20240313,115400,1069535,2165,2165,2165,2165,12
20240313,115300,1043555,2165,2165,2165,2165,0
20240313,115200,1043555,2165,2165,2165,2165,12
20240313,115100,1017575,2165,2165,2165,2165,2
20240313,115000,1013245,2165,2165,2165,2165,11
20240313,114900,989430,2165,2165,2165,2165,0
20240313,114800,989430,2165,2165,2165,2165,11
20240313,114700,965615,2165,2165,2165,2165,11
20240313,114600,941800,2165,2165,2165,2165,0
20240313,114500,941800,2165,2165,2165,2165,12
20240313,114400,915820,2165,2165,2165,2165,1
20240313,114300,913655,2165,2165,2165,2165,11
20240313,114200,889840,2165,2165,2165,2165,0
20240313,114100,889840,2165,2165,2165,2165,13
20240313,114000,861695,2165,2165,2165,2165,0
20240313,113900,861695,2165,2165,2165,2165,10
20240313,113800,840045,2165,2165,2165,2165,1
20240313,113700,837880,2165,2165,2165,2165,12
20240313,113600,811900,2165,2165,2165,2165,11
20240313,113500,788085,2165,2165,2165,2165,1
20240313,113400,785920,2165,2165,2165,2165,11
20240313,113300,762105,2165,2165,2165,2165,1
20240313,113200,759940,2165,2165,2165,2165,11
20240313,113100,736125,2165,2165,2165,2165,2
20240313,113000,731795,2165,2165,2165,2165,10
20240313,112900,710145,2165,2165,2165,2165,0
20240313,112800,710145,2165,2165,2165,2165,11
20240313,112700,686330,2165,2165,2165,2165,0
20240313,112600,686330,2165,2165,2165,2165,11
20240313,112500,662515,2165,2165,2165,2165,11
20240313,112400,638700,2165,2165,2165,2165,0
20240313,112300,638700,2165,2165,2165,2165,10
20240313,112200,617050,2165,2165,2165,2165,0
20240313,112100,617050,2165,2165,2165,2165,11
20240313,112000,593235,2165,2165,2165,2165,1
20240313,111900,591070,2165,2165,2165,2165,13
20240313,111800,562925,2165,2165,2165,2165,0
20240313,111700,562925,2165,2165,2165,2165,11
20240313,111600,539110,2165,2165,2165,2165,1
20240313,111500,536945,2165,2165,2165,2165,11
20240313,111400,513130,2165,2165,2165,2165,12
20240313,111300,487150,2165,2165,2165,2165,2
20240313,111200,482820,2165,2165,2165,2165,11
20240313,111100,459005,2165,2165,2165,2165,1
20240313,111000,456840,2165,2165,2165,2165,11
20240313,110900,433025,2165,2165,2165,2165,1
20240313,110800,430860,2165,2165,2165,2165,12
20240313,110700,404880,2165,2165,2165,2165,1
20240313,110600,402715,2165,2165,2165,2165,13
20240313,110500,374570,2165,2165,2165,2165,0
20240313,110400,374570,2165,2165,2165,2165,11
20240313,110300,350755,2165,2165,2165,2165,1
20240313,110200,348590,2165,2165,2165,2165,13
20240313,110100,320445,2165,2165,2165,2165,0
20240313,110000,320445,2165,2165,2165,2165,0
20240313,105900,320445,2165,2165,2165,2165,1
20240313,105800,318280,2165,2165,2165,2165,0
20240313,105700,318280,2165,2165,2165,2165,1
20240313,105600,316115,2165,2165,2165,2165,0
20240313,105500,316115,2165,2165,2165,2165,1
20240313,105400,313950,2165,2165,2165,2165,0
20240313,105300,313950,2165,2165,2165,2165,2
20240313,105200,309620,2165,2165,2165,2165,0
20240313,105100,309620,2165,2165,2165,2165,0
20240313,105000,309620,2165,2165,2165,2165,1
20240313,104900,307455,2165,2165,2165,2165,0
20240313,104800,307455,2165,2165,2165,2165,1
20240313,104700,305290,2165,2165,2165,2165,1
20240313,104600,303125,2165,2165,2165,2165,0
20240313,104500,303125,2165,2165,2165,2165,1
20240313,104400,300960,2165,2165,2165,2165,0
20240313,104300,300960,2165,2165,2165,2165,2
20240313,104200,296630,2165,2165,2165,2165,0
20240313,104100,296630,2165,2165,2165,2165,0
20240313,104000,296630,2165,2165,2165,2165,1
20240313,103900,294465,2165,2165,2165,2165,0
20240313,103800,294465,2165,2165,2165,2165,1
20240313,103700,292300,2165,2165,2165,2165,0
20240313,103600,292300,2165,2165,2165,2165,1
20240313,103500,290135,2165,2165,2165,2165,0
20240313,103400,290135,2165,2165,2165,2165,1
20240313,103300,287970,2165,2165,2165,2165,2
20240313,103200,283640,2165,2165,2165,2165,0
20240313,103100,283640,2165,2165,2165,2165,0
20240313,103000,283640,2165,2165,2165,2165,0
20240313,102900,283640,2165,2165,2165,2165,1
20240313,102800,281475,2165,2165,2165,2165,0
20240313,102700,281475,2165,2165,2165,2165,1
20240313,102600,279310,2165,2165,2165,2165,0
20240313,102500,279310,2165,2165,2165,2165,1
20240313,102400,277145,2165,2165,2165,2165,2
20240313,102300,272815,2165,2165,2165,2165,0
20240313,102200,272815,2165,2165,2165,2165,0
20240313,102100,272815,2165,2165,2165,2165,0
20240313,102000,272815,2165,2165,2165,2165,1
20240313,101900,270650,2165,2165,2165,2165,1
20240313,101800,268485,2165,2165,2165,2165,0
20240313,101700,268485,2165,2165,2165,2165,1
20240313,101600,266320,2165,2165,2165,2165,0
20240313,101500,266320,2165,2165,2165,2165,1
20240313,101400,264155,2165,2165,2165,2165,0
20240313,101300,264155,2165,2165,2165,2165,2
20240313,101200,259825,2165,2165,2165,2165,0
20240313,101100,259825,2165,2165,2165,2165,0
20240313,101000,259825,2165,2165,2165,2165,1
20240313,100900,257660,2165,2165,2165,2165,0
20240313,100800,257660,2165,2165,2165,2165,1
20240313,100700,255495,2165,2165,2165,2165,1
20240313,100600,253330,2165,2165,2165,2165,0
20240313,100500,253330,2165,2165,2165,2165,0
20240313,100400,253330,2165,2165,2165,2165,2
20240313,100300,249000,2165,2165,2165,2165,0
20240313,100200,249000,2165,2165,2165,2165,0
20240313,100100,249000,2165,2165,2165,2165,1
20240313,100000,246835,2165,2165,2165,2165,1
20240313,095900,244670,2165,2165,2165,2165,0
20240313,095800,244670,2165,2165,2165,2165,1
20240313,095700,242505,2165,2165,2165,2165,0
20240313,095600,242505,2165,2165,2165,2165,1
20240313,095500,240340,2165,2165,2165,2165,0
20240313,095400,240340,2165,2165,2165,2165,2
20240313,095300,236010,2165,2165,2165,2165,94
20240313,095200,32500,2165,2165,2165,2165,0
20240313,095100,32500,2165,2165,2165,2165,1
20240313,095000,30335,2165,2165,2165,2165,0
20240313,094900,30335,2165,2165,2165,2165,1
20240313,094800,28170,2165,2165,2165,2165,0
20240313,094700,28170,2165,2165,2165,2165,1
20240313,094600,26005,2165,2165,2165,2165,1
20240313,094500,23840,2165,2165,2165,2165,0
20240313,094400,23840,2165,2165,2165,2165,1
20240313,094300,21675,2170,2170,2170,2170,0
20240313,094200,21675,2170,2170,2170,2170,0
20240313,094100,21675,2170,2170,2170,2170,0
20240313,094000,21675,2170,2170,2170,2170,0
20240313,093900,21675,2170,2170,2170,2170,0
20240313,093800,21675,2170,2170,2170,2170,0
20240313,093700,21675,2170,2170,2170,2170,0
20240313,093600,21675,2170,2170,2170,2170,0
20240313,093500,21675,2170,2170,2170,2170,0
20240313,093400,21675,2170,2170,2170,2170,0
20240313,093300,21675,2170,2170,2170,2170,0
20240313,093200,21675,2170,2170,2170,2170,0
20240313,093100,21675,2170,2170,2170,2170,0
20240313,093000,21675,2170,2170,2170,2170,0
20240313,092900,21675,2170,2170,2170,2170,0
20240313,092800,21675,2170,2170,2170,2170,0
20240313,092700,21675,2170,2170,2170,2170,0
20240313,092600,21675,2170,2170,2170,2170,0
20240313,092500,21675,2170,2170,2170,2170,0
20240313,092400,21675,2170,2170,2170,2170,5
20240313,092300,10825,2165,2165,2165,2165,0
20240313,092200,10825,2165,2165,2165,2165,0
20240313,092100,10825,2165,2165,2165,2165,0
20240313,092000,10825,2165,2165,2165,2165,0
20240313,091900,10825,2165,2165,2165,2165,0
20240313,091800,10825,2165,2165,2165,2165,0
20240313,091700,10825,2165,2165,2165,2165,0
20240313,091600,10825,2165,2165,2165,2165,0
20240313,091500,10825,2165,2165,2165,2165,0
20240313,091400,10825,2165,2165,2165,2165,0
20240313,091300,10825,2165,2165,2165,2165,0
20240313,091200,10825,2165,2165,2165,2165,0
20240313,091100,10825,2165,2165,2165,2165,0
20240313,091000,10825,2165,2165,2165,2165,0
20240313,090900,10825,2165,2165,2165,2165,0
20240313,090800,10825,2165,2165,2165,2165,0
20240313,090700,10825,2165,2165,2165,2165,1
20240313,090600,8660,2165,2165,2165,2165,0
20240313,090500,8660,2165,2165,2165,2165,2
20240313,090400,4330,2165,2165,2165,2165,0
20240313,090300,4330,2165,2165,2165,2165,0
20240313,090200,4330,2165,2165,2165,2165,1
20240313,090100,2165,2165,2165,2165,2165,0
20240313,090000,2165,2165,2165,2165,2165,1