KissMeData/457390/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,213700,13643795,2190,2190,2190,2190,11
20240319,213600,13643795,2190,2190,2190,2190,0
20240319,213500,13643795,2190,2190,2190,2190,0
20240319,213400,13643795,2190,2190,2190,2190,0
20240319,213300,13643795,2190,2190,2190,2190,0
20240319,213200,13643795,2190,2190,2190,2190,0
20240319,213100,13643795,2190,2190,2190,2190,0
20240319,213000,13643795,2190,2190,2190,2190,0
20240319,212900,13643795,2190,2190,2190,2190,0
20240319,212800,13643795,2190,2190,2190,2190,0
20240319,212700,13643795,2190,2190,2190,2190,0
20240319,212600,13643795,2190,2190,2190,2190,0
20240319,212500,13643795,2190,2190,2190,2190,0
20240319,212400,13643795,2190,2190,2190,2190,0
20240319,212300,13643795,2190,2190,2190,2190,0
20240319,212200,13643795,2190,2190,2190,2190,0
20240319,212100,13643795,2190,2190,2190,2190,0
20240319,212000,13643795,2190,2190,2190,2190,0
20240319,211900,13643795,2190,2190,2190,2190,0
20240319,211800,13643795,2190,2190,2190,2190,0
20240319,211700,13643795,2190,2190,2190,2190,0
20240319,211600,13643795,2190,2190,2190,2190,0
20240319,211500,13643795,2190,2190,2190,2190,0
20240319,211400,13643795,2190,2190,2190,2190,0
20240319,211300,13643795,2190,2190,2190,2190,0
20240319,211200,13643795,2190,2190,2190,2190,0
20240319,211100,13643795,2190,2190,2190,2190,0
20240319,211000,13643795,2190,2190,2190,2190,0
20240319,210900,13643795,2190,2190,2190,2190,0
20240319,210800,13643795,2190,2190,2190,2190,0
20240319,210700,13643795,2190,2190,2190,2190,11
20240319,210600,13643795,2190,2190,2190,2190,0
20240319,210500,13643795,2190,2190,2190,2190,0
20240319,210400,13643795,2190,2190,2190,2190,0
20240319,210300,13643795,2190,2190,2190,2190,0
20240319,210200,13643795,2190,2190,2190,2190,0
20240319,210100,13643795,2190,2190,2190,2190,0
20240319,210000,13643795,2190,2190,2190,2190,0
20240319,205900,13643795,2190,2190,2190,2190,0
20240319,205800,13643795,2190,2190,2190,2190,0
20240319,205700,13643795,2190,2190,2190,2190,0
20240319,205600,13643795,2190,2190,2190,2190,0
20240319,205500,13643795,2190,2190,2190,2190,0
20240319,205400,13643795,2190,2190,2190,2190,0
20240319,205300,13643795,2190,2190,2190,2190,0
20240319,205200,13643795,2190,2190,2190,2190,0
20240319,205100,13643795,2190,2190,2190,2190,0
20240319,205000,13643795,2190,2190,2190,2190,0
20240319,204900,13643795,2190,2190,2190,2190,0
20240319,204800,13643795,2190,2190,2190,2190,0
20240319,204700,13643795,2190,2190,2190,2190,0
20240319,204600,13643795,2190,2190,2190,2190,0
20240319,204500,13643795,2190,2190,2190,2190,0
20240319,204400,13643795,2190,2190,2190,2190,0
20240319,204300,13643795,2190,2190,2190,2190,0
20240319,204200,13643795,2190,2190,2190,2190,0
20240319,204100,13643795,2190,2190,2190,2190,0
20240319,204000,13643795,2190,2190,2190,2190,0
20240319,203900,13643795,2190,2190,2190,2190,0
20240319,203800,13643795,2190,2190,2190,2190,0
20240319,203700,13643795,2190,2190,2190,2190,11
20240319,203600,13643795,2190,2190,2190,2190,0
20240319,203500,13643795,2190,2190,2190,2190,0
20240319,203400,13643795,2190,2190,2190,2190,0
20240319,203300,13643795,2190,2190,2190,2190,0
20240319,203200,13643795,2190,2190,2190,2190,0
20240319,203100,13643795,2190,2190,2190,2190,0
20240319,203000,13643795,2190,2190,2190,2190,0
20240319,202900,13643795,2190,2190,2190,2190,0
20240319,202800,13643795,2190,2190,2190,2190,0
20240319,202700,13643795,2190,2190,2190,2190,0
20240319,202600,13643795,2190,2190,2190,2190,0
20240319,202500,13643795,2190,2190,2190,2190,0
20240319,202400,13643795,2190,2190,2190,2190,0
20240319,202300,13643795,2190,2190,2190,2190,0
20240319,202200,13643795,2190,2190,2190,2190,0
20240319,202100,13643795,2190,2190,2190,2190,0
20240319,202000,13643795,2190,2190,2190,2190,0
20240319,201900,13643795,2190,2190,2190,2190,0
20240319,201800,13643795,2190,2190,2190,2190,0
20240319,201700,13643795,2190,2190,2190,2190,0
20240319,201600,13643795,2190,2190,2190,2190,0
20240319,201500,13643795,2190,2190,2190,2190,0
20240319,201400,13643795,2190,2190,2190,2190,0
20240319,201300,13643795,2190,2190,2190,2190,0
20240319,201200,13643795,2190,2190,2190,2190,0
20240319,201100,13643795,2190,2190,2190,2190,0
20240319,201000,13643795,2190,2190,2190,2190,0
20240319,200900,13643795,2190,2190,2190,2190,0
20240319,200800,13643795,2190,2190,2190,2190,0
20240319,200700,13643795,2190,2190,2190,2190,11
20240319,200600,13643795,2190,2190,2190,2190,0
20240319,200500,13643795,2190,2190,2190,2190,0
20240319,200400,13643795,2190,2190,2190,2190,0
20240319,200300,13643795,2190,2190,2190,2190,0
20240319,200200,13643795,2190,2190,2190,2190,0
20240319,200100,13643795,2190,2190,2190,2190,0
20240319,200000,13643795,2190,2190,2190,2190,0
20240319,195900,13643795,2190,2190,2190,2190,0
20240319,195800,13643795,2190,2190,2190,2190,0
20240319,195700,13643795,2190,2190,2190,2190,0
20240319,195600,13643795,2190,2190,2190,2190,0
20240319,195500,13643795,2190,2190,2190,2190,0
20240319,195400,13643795,2190,2190,2190,2190,0
20240319,195300,13643795,2190,2190,2190,2190,0
20240319,195200,13643795,2190,2190,2190,2190,0
20240319,195100,13643795,2190,2190,2190,2190,0
20240319,195000,13643795,2190,2190,2190,2190,0
20240319,194900,13643795,2190,2190,2190,2190,0
20240319,194800,13643795,2190,2190,2190,2190,0
20240319,194700,13643795,2190,2190,2190,2190,0
20240319,194600,13643795,2190,2190,2190,2190,0
20240319,194500,13643795,2190,2190,2190,2190,0
20240319,194400,13643795,2190,2190,2190,2190,0
20240319,194300,13643795,2190,2190,2190,2190,0
20240319,194200,13643795,2190,2190,2190,2190,0
20240319,194100,13643795,2190,2190,2190,2190,0
20240319,194000,13643795,2190,2190,2190,2190,0
20240319,193900,13643795,2190,2190,2190,2190,0
20240319,193800,13643795,2190,2190,2190,2190,0
20240319,193700,13643795,2190,2190,2190,2190,11
20240319,193600,13643795,2190,2190,2190,2190,0
20240319,193500,13643795,2190,2190,2190,2190,0
20240319,193400,13643795,2190,2190,2190,2190,0
20240319,193300,13643795,2190,2190,2190,2190,0
20240319,193200,13643795,2190,2190,2190,2190,0
20240319,193100,13643795,2190,2190,2190,2190,0
20240319,193000,13643795,2190,2190,2190,2190,0
20240319,192900,13643795,2190,2190,2190,2190,0
20240319,192800,13643795,2190,2190,2190,2190,0
20240319,192700,13643795,2190,2190,2190,2190,0
20240319,192600,13643795,2190,2190,2190,2190,0
20240319,192500,13643795,2190,2190,2190,2190,0
20240319,192400,13643795,2190,2190,2190,2190,0
20240319,192300,13643795,2190,2190,2190,2190,0
20240319,192200,13643795,2190,2190,2190,2190,0
20240319,192100,13643795,2190,2190,2190,2190,0
20240319,192000,13643795,2190,2190,2190,2190,0
20240319,191900,13643795,2190,2190,2190,2190,0
20240319,191800,13643795,2190,2190,2190,2190,0
20240319,191700,13643795,2190,2190,2190,2190,0
20240319,191600,13643795,2190,2190,2190,2190,0
20240319,191500,13643795,2190,2190,2190,2190,0
20240319,191400,13643795,2190,2190,2190,2190,0
20240319,191300,13643795,2190,2190,2190,2190,0
20240319,191200,13643795,2190,2190,2190,2190,0
20240319,191100,13643795,2190,2190,2190,2190,0
20240319,191000,13643795,2190,2190,2190,2190,0
20240319,190900,13643795,2190,2190,2190,2190,0
20240319,190800,13643795,2190,2190,2190,2190,0
20240319,190700,13643795,2190,2190,2190,2190,11
20240319,190600,13643795,2190,2190,2190,2190,0
20240319,190500,13643795,2190,2190,2190,2190,0
20240319,190400,13643795,2190,2190,2190,2190,0
20240319,190300,13643795,2190,2190,2190,2190,0
20240319,190200,13643795,2190,2190,2190,2190,0
20240319,190100,13643795,2190,2190,2190,2190,0
20240319,190000,13643795,2190,2190,2190,2190,0
20240319,185900,13643795,2190,2190,2190,2190,0
20240319,185800,13643795,2190,2190,2190,2190,0
20240319,185700,13643795,2190,2190,2190,2190,0
20240319,185600,13643795,2190,2190,2190,2190,0
20240319,185500,13643795,2190,2190,2190,2190,0
20240319,185400,13643795,2190,2190,2190,2190,0
20240319,185300,13643795,2190,2190,2190,2190,0
20240319,185200,13643795,2190,2190,2190,2190,0
20240319,185100,13643795,2190,2190,2190,2190,0
20240319,185000,13643795,2190,2190,2190,2190,0
20240319,184900,13643795,2190,2190,2190,2190,0
20240319,184800,13643795,2190,2190,2190,2190,0
20240319,184700,13643795,2190,2190,2190,2190,0
20240319,184600,13643795,2190,2190,2190,2190,0
20240319,184500,13643795,2190,2190,2190,2190,0
20240319,184400,13643795,2190,2190,2190,2190,0
20240319,184300,13643795,2190,2190,2190,2190,0
20240319,184200,13643795,2190,2190,2190,2190,0
20240319,184100,13643795,2190,2190,2190,2190,0
20240319,184000,13643795,2190,2190,2190,2190,0
20240319,183900,13643795,2190,2190,2190,2190,0
20240319,183800,13643795,2190,2190,2190,2190,0
20240319,183700,13643795,2190,2190,2190,2190,11
20240319,183600,13643795,2190,2190,2190,2190,0
20240319,183500,13643795,2190,2190,2190,2190,0
20240319,183400,13643795,2190,2190,2190,2190,0
20240319,183300,13643795,2190,2190,2190,2190,0
20240319,183200,13643795,2190,2190,2190,2190,0
20240319,183100,13643795,2190,2190,2190,2190,0
20240319,183000,13643795,2190,2190,2190,2190,0
20240319,182900,13643795,2190,2190,2190,2190,0
20240319,182800,13643795,2190,2190,2190,2190,0
20240319,182700,13643795,2190,2190,2190,2190,0
20240319,182600,13643795,2190,2190,2190,2190,0
20240319,182500,13643795,2190,2190,2190,2190,0
20240319,182400,13643795,2190,2190,2190,2190,0
20240319,182300,13643795,2190,2190,2190,2190,0
20240319,182200,13643795,2190,2190,2190,2190,0
20240319,182100,13643795,2190,2190,2190,2190,0
20240319,182000,13643795,2190,2190,2190,2190,0
20240319,181900,13643795,2190,2190,2190,2190,0
20240319,181800,13643795,2190,2190,2190,2190,0
20240319,181700,13643795,2190,2190,2190,2190,0
20240319,181600,13643795,2190,2190,2190,2190,0
20240319,181500,13643795,2190,2190,2190,2190,0
20240319,181400,13643795,2190,2190,2190,2190,0
20240319,181300,13643795,2190,2190,2190,2190,0
20240319,181200,13643795,2190,2190,2190,2190,0
20240319,181100,13643795,2190,2190,2190,2190,0
20240319,181000,13643795,2190,2190,2190,2190,0
20240319,180900,13643795,2190,2190,2190,2190,0
20240319,180800,13643795,2190,2190,2190,2190,0
20240319,180700,13643795,2190,2190,2190,2190,11
20240319,180600,13643795,2190,2190,2190,2190,0
20240319,180500,13643795,2190,2190,2190,2190,0
20240319,180400,13643795,2190,2190,2190,2190,0
20240319,180300,13643795,2190,2190,2190,2190,0
20240319,180200,13643795,2190,2190,2190,2190,0
20240319,180100,13643795,2190,2190,2190,2190,0
20240319,180000,13643795,2190,2190,2190,2190,0
20240319,175900,13643795,2190,2190,2190,2190,0
20240319,175800,13643795,2190,2190,2190,2190,0
20240319,175700,13643795,2190,2190,2190,2190,0
20240319,175600,13643795,2190,2190,2190,2190,0
20240319,175500,13643795,2190,2190,2190,2190,0
20240319,175400,13643795,2190,2190,2190,2190,0
20240319,175300,13643795,2190,2190,2190,2190,0
20240319,175200,13643795,2190,2190,2190,2190,0
20240319,175100,13643795,2190,2190,2190,2190,0
20240319,175000,13643795,2190,2190,2190,2190,0
20240319,174900,13643795,2190,2190,2190,2190,0
20240319,174800,13643795,2190,2190,2190,2190,0
20240319,174700,13643795,2190,2190,2190,2190,0
20240319,174600,13643795,2190,2190,2190,2190,0
20240319,174500,13643795,2190,2190,2190,2190,0
20240319,174400,13643795,2190,2190,2190,2190,0
20240319,174300,13643795,2190,2190,2190,2190,0
20240319,174200,13643795,2190,2190,2190,2190,0
20240319,174100,13643795,2190,2190,2190,2190,0
20240319,174000,13643795,2190,2190,2190,2190,0
20240319,173900,13643795,2190,2190,2190,2190,0
20240319,173800,13643795,2190,2190,2190,2190,0
20240319,173700,13643795,2190,2190,2190,2190,11
20240319,173600,13643795,2190,2190,2190,2190,0
20240319,173500,13643795,2190,2190,2190,2190,0
20240319,173400,13643795,2190,2190,2190,2190,0
20240319,173300,13643795,2190,2190,2190,2190,0
20240319,173200,13643795,2190,2190,2190,2190,0
20240319,173100,13643795,2190,2190,2190,2190,0
20240319,173000,13643795,2190,2190,2190,2190,0
20240319,172900,13643795,2190,2190,2190,2190,0
20240319,172800,13643795,2190,2190,2190,2190,0
20240319,172700,13643795,2190,2190,2190,2190,0
20240319,172600,13643795,2190,2190,2190,2190,0
20240319,172500,13643795,2190,2190,2190,2190,0
20240319,172400,13643795,2190,2190,2190,2190,0
20240319,172300,13643795,2190,2190,2190,2190,0
20240319,172200,13643795,2190,2190,2190,2190,0
20240319,172100,13643795,2190,2190,2190,2190,0
20240319,172000,13643795,2190,2190,2190,2190,0
20240319,171900,13643795,2190,2190,2190,2190,0
20240319,171800,13643795,2190,2190,2190,2190,0
20240319,171700,13643795,2190,2190,2190,2190,0
20240319,171600,13643795,2190,2190,2190,2190,0
20240319,171500,13643795,2190,2190,2190,2190,0
20240319,171400,13643795,2190,2190,2190,2190,0
20240319,171300,13643795,2190,2190,2190,2190,0
20240319,171200,13643795,2190,2190,2190,2190,0
20240319,171100,13643795,2190,2190,2190,2190,0
20240319,171000,13643795,2190,2190,2190,2190,0
20240319,170900,13643795,2190,2190,2190,2190,0
20240319,170800,13643795,2190,2190,2190,2190,0
20240319,170700,13643795,2190,2190,2190,2190,11
20240319,170600,13643795,2190,2190,2190,2190,0
20240319,170500,13643795,2190,2190,2190,2190,0
20240319,170400,13643795,2190,2190,2190,2190,0
20240319,170300,13643795,2190,2190,2190,2190,0
20240319,170200,13643795,2190,2190,2190,2190,0
20240319,170100,13643795,2190,2190,2190,2190,0
20240319,170000,13643795,2190,2190,2190,2190,0
20240319,165900,13643795,2190,2190,2190,2190,0
20240319,165800,13643795,2190,2190,2190,2190,0
20240319,165700,13643795,2190,2190,2190,2190,0
20240319,165600,13643795,2190,2190,2190,2190,0
20240319,165500,13643795,2190,2190,2190,2190,0
20240319,165400,13643795,2190,2190,2190,2190,0
20240319,165300,13643795,2190,2190,2190,2190,0
20240319,165200,13643795,2190,2190,2190,2190,0
20240319,165100,13643795,2190,2190,2190,2190,0
20240319,165000,13643795,2190,2190,2190,2190,0
20240319,164900,13643795,2190,2190,2190,2190,0
20240319,164800,13643795,2190,2190,2190,2190,0
20240319,164700,13643795,2190,2190,2190,2190,0
20240319,164600,13643795,2190,2190,2190,2190,0
20240319,164500,13643795,2190,2190,2190,2190,0
20240319,164400,13643795,2190,2190,2190,2190,0
20240319,164300,13643795,2190,2190,2190,2190,0
20240319,164200,13643795,2190,2190,2190,2190,0
20240319,164100,13643795,2190,2190,2190,2190,0
20240319,164000,13643795,2190,2190,2190,2190,0
20240319,163900,13643795,2190,2190,2190,2190,0
20240319,163800,13643795,2190,2190,2190,2190,0
20240319,163700,13643795,2190,2190,2190,2190,11
20240319,163600,13643795,2190,2190,2190,2190,0
20240319,163500,13643795,2190,2190,2190,2190,0
20240319,163400,13643795,2190,2190,2190,2190,0
20240319,163300,13643795,2190,2190,2190,2190,0
20240319,163200,13643795,2190,2190,2190,2190,0
20240319,163100,13643795,2190,2190,2190,2190,0
20240319,163000,13643795,2190,2190,2190,2190,0
20240319,162900,13643795,2190,2190,2190,2190,0
20240319,162800,13643795,2190,2190,2190,2190,0
20240319,162700,13643795,2190,2190,2190,2190,0
20240319,162600,13643795,2190,2190,2190,2190,0
20240319,162500,13643795,2190,2190,2190,2190,0
20240319,162400,13643795,2190,2190,2190,2190,0
20240319,162300,13643795,2190,2190,2190,2190,0
20240319,162200,13643795,2190,2190,2190,2190,0
20240319,162100,13643795,2190,2190,2190,2190,0
20240319,162000,13643795,2190,2190,2190,2190,0
20240319,161900,13643795,2190,2190,2190,2190,0
20240319,161800,13643795,2190,2190,2190,2190,0
20240319,161700,13643795,2190,2190,2190,2190,0
20240319,161600,13643795,2190,2190,2190,2190,0
20240319,161500,13643795,2190,2190,2190,2190,0
20240319,161400,13643795,2190,2190,2190,2190,0
20240319,161300,13643795,2190,2190,2190,2190,0
20240319,161200,13643795,2190,2190,2190,2190,0
20240319,161100,13643795,2190,2190,2190,2190,0
20240319,161000,13643795,2190,2190,2190,2190,0
20240319,160900,13643795,2190,2190,2190,2190,0
20240319,160800,13643795,2190,2190,2190,2190,0
20240319,160700,13643795,2190,2190,2190,2190,11
20240319,160600,13643795,2190,2190,2190,2190,0
20240319,160500,13643795,2190,2190,2190,2190,0
20240319,160400,13643795,2190,2190,2190,2190,0
20240319,160300,13643795,2190,2190,2190,2190,0
20240319,160200,13643795,2190,2190,2190,2190,0
20240319,160100,13643795,2190,2190,2190,2190,0
20240319,160000,13643795,2190,2190,2190,2190,0
20240319,155900,13643795,2190,2190,2190,2190,0
20240319,155800,13643795,2190,2190,2190,2190,0
20240319,155700,13643795,2190,2190,2190,2190,0
20240319,155600,13643795,2190,2190,2190,2190,0
20240319,155500,13643795,2190,2190,2190,2190,0
20240319,155400,13643795,2190,2190,2190,2190,0
20240319,155300,13643795,2190,2190,2190,2190,0
20240319,155200,13643795,2190,2190,2190,2190,0
20240319,155100,13643795,2190,2190,2190,2190,0
20240319,155000,13643795,2190,2190,2190,2190,0
20240319,154900,13643795,2190,2190,2190,2190,0
20240319,154800,13643795,2190,2190,2190,2190,0
20240319,154700,13643795,2190,2190,2190,2190,0
20240319,154600,13643795,2190,2190,2190,2190,0
20240319,154500,13643795,2190,2190,2190,2190,0
20240319,154400,13643795,2190,2190,2190,2190,0
20240319,154300,13643795,2190,2190,2190,2190,0
20240319,154200,13643795,2190,2190,2190,2190,0
20240319,154100,13643795,2190,2190,2190,2190,0
20240319,154000,13643795,2190,2190,2190,2190,0
20240319,153900,13643795,2190,2190,2190,2190,0
20240319,153800,13643795,2190,2190,2190,2190,0
20240319,153700,13643795,2190,2190,2190,2190,11
20240319,153600,13643795,2190,2190,2190,2190,0
20240319,153500,13643795,2190,2190,2190,2190,0
20240319,153400,13643795,2190,2190,2190,2190,0
20240319,153300,13643795,2190,2190,2190,2190,0
20240319,153200,13643795,2190,2190,2190,2190,0
20240319,153100,13643795,2190,2190,2190,2190,0
20240319,153000,13643795,2190,2190,2190,2190,11
20240319,152900,13619705,2195,2195,2195,2195,0
20240319,152800,13619705,2195,2195,2195,2195,0
20240319,152700,13619705,2195,2195,2195,2195,0
20240319,152600,13619705,2195,2195,2195,2195,0
20240319,152500,13619705,2195,2195,2195,2195,0
20240319,152400,13619705,2195,2195,2195,2195,0
20240319,152300,13619705,2195,2195,2195,2195,0
20240319,152200,13619705,2195,2195,2195,2195,0
20240319,152100,13619705,2195,2195,2195,2195,0
20240319,152000,13619705,2195,2195,2195,2195,0
20240319,151900,13619705,2195,2195,2195,2195,0
20240319,151800,13619705,2195,2195,2195,2195,0
20240319,151700,13619705,2195,2195,2195,2195,3
20240319,151600,13613120,2195,2195,2195,2195,0
20240319,151500,13613120,2195,2195,2195,2195,0
20240319,151400,13613120,2195,2195,2195,2195,0
20240319,151300,13613120,2195,2195,2195,2195,0
20240319,151200,13613120,2195,2195,2195,2195,24
20240319,151100,13560440,2195,2195,2195,2195,0
20240319,151000,13560440,2195,2195,2195,2195,21
20240319,150900,13514345,2195,2195,2195,2195,0
20240319,150800,13514345,2195,2195,2195,2195,0
20240319,150700,13514345,2195,2195,2195,2195,0
20240319,150600,13514345,2195,2195,2195,2195,0
20240319,150500,13514345,2195,2195,2195,2195,0
20240319,150400,13514345,2195,2195,2195,2195,0
20240319,150300,13514345,2195,2195,2195,2195,12
20240319,150200,13488005,2190,2190,2190,2190,0
20240319,150100,13488005,2190,2190,2190,2190,0
20240319,150000,13488005,2190,2190,2190,2190,0
20240319,145900,13488005,2190,2190,2190,2190,115
20240319,145800,13236155,2195,2195,2195,2195,19
20240319,145700,13194450,2195,2195,2195,2195,120
20240319,145600,12931050,2195,2195,2195,2195,546
20240319,145500,11732580,2195,2195,2195,2195,19
20240319,145400,11690875,2195,2195,2195,2195,0
20240319,145300,11690875,2195,2195,2195,2195,0
20240319,145200,11690875,2195,2195,2195,2195,0
20240319,145100,11690875,2195,2195,2195,2195,19
20240319,145000,11649170,2195,2195,2195,2195,0
20240319,144900,11649170,2195,2195,2195,2195,0
20240319,144800,11649170,2195,2195,2195,2195,0
20240319,144700,11649170,2195,2195,2195,2195,19
20240319,144600,11607465,2195,2195,2195,2195,0
20240319,144500,11607465,2195,2195,2195,2195,0
20240319,144400,11607465,2195,2195,2195,2195,0
20240319,144300,11607465,2195,2195,2195,2195,19
20240319,144200,11565760,2195,2195,2195,2195,0
20240319,144100,11565760,2195,2195,2195,2195,0
20240319,144000,11565760,2195,2195,2195,2195,0
20240319,143900,11565760,2195,2195,2195,2195,19
20240319,143800,11524055,2195,2195,2195,2195,0
20240319,143700,11524055,2195,2195,2195,2195,0
20240319,143600,11524055,2195,2195,2195,2195,0
20240319,143500,11524055,2195,2195,2195,2195,19
20240319,143400,11482350,2195,2195,2195,2195,599
20240319,143300,10167545,2195,2195,2195,2195,0
20240319,143200,10167545,2195,2195,2195,2195,0
20240319,143100,10167545,2195,2195,2195,2195,0
20240319,143000,10167545,2195,2195,2195,2195,0
20240319,142900,10167545,2195,2195,2195,2195,0
20240319,142800,10167545,2195,2195,2195,2195,0
20240319,142700,10167545,2195,2195,2195,2195,0
20240319,142600,10167545,2195,2195,2195,2195,0
20240319,142500,10167545,2195,2195,2195,2195,0
20240319,142400,10167545,2195,2195,2195,2195,0
20240319,142300,10167545,2195,2195,2195,2195,0
20240319,142200,10167545,2195,2195,2195,2195,0
20240319,142100,10167545,2195,2195,2195,2195,0
20240319,142000,10167545,2195,2195,2195,2195,0
20240319,141900,10167545,2195,2195,2195,2195,0
20240319,141800,10167545,2195,2195,2195,2195,0
20240319,141700,10167545,2195,2195,2195,2195,0
20240319,141600,10167545,2195,2195,2195,2195,0
20240319,141500,10167545,2195,2195,2195,2195,0
20240319,141400,10167545,2195,2195,2195,2195,0
20240319,141300,10167545,2195,2195,2195,2195,0
20240319,141200,10167545,2195,2195,2195,2195,0
20240319,141100,10167545,2195,2195,2195,2195,0
20240319,141000,10167545,2195,2195,2195,2195,0
20240319,140900,10167545,2195,2195,2195,2195,0
20240319,140800,10167545,2195,2195,2195,2195,0
20240319,140700,10167545,2195,2195,2195,2195,0
20240319,140600,10167545,2195,2195,2195,2195,0
20240319,140500,10167545,2195,2195,2195,2195,0
20240319,140400,10167545,2195,2195,2195,2195,0
20240319,140300,10167545,2195,2195,2195,2195,0
20240319,140200,10167545,2195,2195,2195,2195,0
20240319,140100,10167545,2195,2195,2195,2195,0
20240319,140000,10167545,2195,2195,2195,2195,0
20240319,135900,10167545,2195,2195,2195,2195,0
20240319,135800,10167545,2195,2195,2195,2195,0
20240319,135700,10167545,2195,2195,2195,2195,0
20240319,135600,10167545,2195,2195,2195,2195,0
20240319,135500,10167545,2195,2195,2195,2195,0
20240319,135400,10167545,2195,2195,2195,2195,0
20240319,135300,10167545,2195,2195,2195,2195,0
20240319,135200,10167545,2195,2195,2195,2195,0
20240319,135100,10167545,2195,2195,2195,2195,0
20240319,135000,10167545,2195,2195,2195,2195,0
20240319,134900,10167545,2195,2195,2195,2195,0
20240319,134800,10167545,2195,2195,2195,2195,0
20240319,134700,10167545,2195,2195,2195,2195,0
20240319,134600,10167545,2195,2195,2195,2195,0
20240319,134500,10167545,2195,2195,2195,2195,0
20240319,134400,10167545,2195,2195,2195,2195,0
20240319,134300,10167545,2195,2195,2195,2195,0
20240319,134200,10167545,2195,2195,2195,2195,0
20240319,134100,10167545,2195,2195,2195,2195,0
20240319,134000,10167545,2195,2195,2195,2195,0
20240319,133900,10167545,2195,2195,2195,2195,0
20240319,133800,10167545,2195,2195,2195,2195,0
20240319,133700,10167545,2195,2195,2195,2195,0
20240319,133600,10167545,2195,2195,2195,2195,0
20240319,133500,10167545,2195,2195,2195,2195,0
20240319,133400,10167545,2195,2195,2195,2195,0
20240319,133300,10167545,2195,2195,2195,2195,0
20240319,133200,10167545,2195,2195,2195,2195,0
20240319,133100,10167545,2195,2195,2195,2195,0
20240319,133000,10167545,2195,2195,2195,2195,0
20240319,132900,10167545,2195,2195,2195,2195,0
20240319,132800,10167545,2195,2195,2195,2195,0
20240319,132700,10167545,2195,2195,2195,2195,0
20240319,132600,10167545,2195,2195,2195,2195,0
20240319,132500,10167545,2195,2195,2195,2195,0
20240319,132400,10167545,2195,2195,2195,2195,0
20240319,132300,10167545,2195,2195,2195,2195,0
20240319,132200,10167545,2195,2195,2195,2195,0
20240319,132100,10167545,2195,2195,2195,2195,0
20240319,132000,10167545,2195,2195,2195,2195,4
20240319,131900,10158765,2195,2195,2195,2195,0
20240319,131800,10158765,2195,2195,2195,2195,0
20240319,131700,10158765,2195,2195,2195,2195,0
20240319,131600,10158765,2195,2195,2195,2195,0
20240319,131500,10158765,2195,2195,2195,2195,0
20240319,131400,10158765,2195,2195,2195,2195,0
20240319,131300,10158765,2195,2195,2195,2195,0
20240319,131200,10158765,2195,2195,2195,2195,0
20240319,131100,10158765,2195,2195,2195,2195,0
20240319,131000,10158765,2195,2195,2195,2195,0
20240319,130900,10158765,2195,2195,2195,2195,0
20240319,130800,10158765,2195,2195,2195,2195,0
20240319,130700,10158765,2195,2195,2195,2195,0
20240319,130600,10158765,2195,2195,2195,2195,0
20240319,130500,10158765,2195,2195,2195,2195,0
20240319,130400,10158765,2195,2195,2195,2195,0
20240319,130300,10158765,2195,2195,2195,2195,0
20240319,130200,10158765,2195,2195,2195,2195,0
20240319,130100,10158765,2195,2195,2195,2195,0
20240319,130000,10158765,2195,2195,2195,2195,0
20240319,125900,10158765,2195,2195,2195,2195,0
20240319,125800,10158765,2195,2195,2195,2195,0
20240319,125700,10158765,2195,2195,2195,2195,0
20240319,125600,10158765,2195,2195,2195,2195,0
20240319,125500,10158765,2195,2195,2195,2195,0
20240319,125400,10158765,2195,2195,2195,2195,0
20240319,125300,10158765,2195,2195,2195,2195,0
20240319,125200,10158765,2195,2195,2195,2195,0
20240319,125100,10158765,2195,2195,2195,2195,0
20240319,125000,10158765,2195,2195,2195,2195,0
20240319,124900,10158765,2195,2195,2195,2195,0
20240319,124800,10158765,2195,2195,2195,2195,0
20240319,124700,10158765,2195,2195,2195,2195,0
20240319,124600,10158765,2195,2195,2195,2195,0
20240319,124500,10158765,2195,2195,2195,2195,0
20240319,124400,10158765,2195,2195,2195,2195,0
20240319,124300,10158765,2195,2195,2195,2195,0
20240319,124200,10158765,2195,2195,2195,2195,0
20240319,124100,10158765,2195,2195,2195,2195,0
20240319,124000,10158765,2195,2195,2195,2195,0
20240319,123900,10158765,2195,2195,2195,2195,0
20240319,123800,10158765,2195,2195,2195,2195,0
20240319,123700,10158765,2195,2195,2195,2195,0
20240319,123600,10158765,2195,2195,2195,2195,0
20240319,123500,10158765,2195,2195,2195,2195,0
20240319,123400,10158765,2195,2195,2195,2195,0
20240319,123300,10158765,2195,2195,2195,2195,0
20240319,123200,10158765,2195,2195,2195,2195,0
20240319,123100,10158765,2195,2195,2195,2195,0
20240319,123000,10158765,2195,2195,2195,2195,41
20240319,122900,10068770,2195,2195,2195,2195,870
20240319,122800,8159120,2195,2195,2195,2195,0
20240319,122700,8159120,2195,2195,2195,2195,0
20240319,122600,8159120,2195,2195,2195,2195,0
20240319,122500,8159120,2195,2195,2195,2195,0
20240319,122400,8159120,2195,2195,2195,2195,0
20240319,122300,8159120,2195,2195,2195,2195,0
20240319,122200,8159120,2195,2195,2195,2195,0
20240319,122100,8159120,2195,2195,2195,2195,0
20240319,122000,8159120,2195,2195,2195,2195,0
20240319,121900,8159120,2195,2195,2195,2195,0
20240319,121800,8159120,2195,2195,2195,2195,0
20240319,121700,8159120,2195,2195,2195,2195,0
20240319,121600,8159120,2195,2195,2195,2195,0
20240319,121500,8159120,2195,2195,2195,2195,0
20240319,121400,8159120,2195,2195,2195,2195,0
20240319,121300,8159120,2195,2195,2195,2195,0
20240319,121200,8159120,2195,2195,2195,2195,0
20240319,121100,8159120,2195,2195,2195,2195,0
20240319,121000,8159120,2195,2195,2195,2195,0
20240319,120900,8159120,2195,2195,2195,2195,0
20240319,120800,8159120,2195,2195,2195,2195,0
20240319,120700,8159120,2195,2195,2195,2195,0
20240319,120600,8159120,2195,2195,2195,2195,0
20240319,120500,8159120,2195,2195,2195,2195,0
20240319,120400,8159120,2195,2195,2195,2195,0
20240319,120300,8159120,2195,2195,2195,2195,0
20240319,120200,8159120,2195,2195,2195,2195,0
20240319,120100,8159120,2195,2195,2195,2195,1299
20240319,120000,5307815,2195,2195,2195,2195,0
20240319,115900,5307815,2195,2195,2195,2195,0
20240319,115800,5307815,2195,2195,2195,2195,0
20240319,115700,5307815,2195,2195,2195,2195,0
20240319,115600,5307815,2195,2195,2195,2195,0
20240319,115500,5307815,2195,2195,2195,2195,0
20240319,115400,5307815,2195,2195,2195,2195,0
20240319,115300,5307815,2195,2195,2195,2195,0
20240319,115200,5307815,2195,2195,2195,2195,0
20240319,115100,5307815,2195,2195,2195,2195,0
20240319,115000,5307815,2195,2195,2195,2195,0
20240319,114900,5307815,2195,2195,2195,2195,0
20240319,114800,5307815,2195,2195,2195,2195,0
20240319,114700,5307815,2195,2195,2195,2195,0
20240319,114600,5307815,2195,2195,2195,2195,0
20240319,114500,5307815,2195,2195,2195,2195,0
20240319,114400,5307815,2195,2195,2195,2195,0
20240319,114300,5307815,2195,2195,2195,2195,0
20240319,114200,5307815,2195,2195,2195,2195,0
20240319,114100,5307815,2195,2195,2195,2195,0
20240319,114000,5307815,2195,2195,2195,2195,0
20240319,113900,5307815,2195,2195,2195,2195,0
20240319,113800,5307815,2195,2195,2195,2195,0
20240319,113700,5307815,2195,2195,2195,2195,0
20240319,113600,5307815,2195,2195,2195,2195,0
20240319,113500,5307815,2195,2195,2195,2195,0
20240319,113400,5307815,2195,2195,2195,2195,0
20240319,113300,5307815,2195,2195,2195,2195,0
20240319,113200,5307815,2195,2195,2195,2195,0
20240319,113100,5307815,2195,2195,2195,2195,0
20240319,113000,5307815,2195,2195,2195,2195,0
20240319,112900,5307815,2195,2195,2195,2195,0
20240319,112800,5307815,2195,2195,2195,2195,0
20240319,112700,5307815,2195,2195,2195,2195,0
20240319,112600,5307815,2195,2195,2195,2195,0
20240319,112500,5307815,2195,2195,2195,2195,0
20240319,112400,5307815,2195,2195,2195,2195,0
20240319,112300,5307815,2195,2195,2195,2195,0
20240319,112200,5307815,2195,2195,2195,2195,0
20240319,112100,5307815,2195,2195,2195,2195,0
20240319,112000,5307815,2195,2195,2195,2195,0
20240319,111900,5307815,2195,2195,2195,2195,0
20240319,111800,5307815,2195,2195,2195,2195,0
20240319,111700,5307815,2195,2195,2195,2195,0
20240319,111600,5307815,2195,2195,2195,2195,0
20240319,111500,5307815,2195,2195,2195,2195,0
20240319,111400,5307815,2195,2195,2195,2195,0
20240319,111300,5307815,2195,2195,2195,2195,0
20240319,111200,5307815,2195,2195,2195,2195,0
20240319,111100,5307815,2195,2195,2195,2195,0
20240319,111000,5307815,2195,2195,2195,2195,0
20240319,110900,5307815,2195,2195,2195,2195,0
20240319,110800,5307815,2195,2195,2195,2195,0
20240319,110700,5307815,2195,2195,2195,2195,0
20240319,110600,5307815,2195,2195,2195,2195,0
20240319,110500,5307815,2195,2195,2195,2195,0
20240319,110400,5307815,2195,2195,2195,2195,0
20240319,110300,5307815,2195,2195,2195,2195,0
20240319,110200,5307815,2195,2195,2195,2195,0
20240319,110100,5307815,2195,2195,2195,2195,0
20240319,110000,5307815,2195,2195,2195,2195,0
20240319,105900,5307815,2195,2195,2195,2195,0
20240319,105800,5307815,2195,2195,2195,2195,60
20240319,105700,5176115,2200,2200,2200,2200,0
20240319,105600,5176115,2200,2200,2200,2200,0
20240319,105500,5176115,2200,2200,2200,2200,0
20240319,105400,5176115,2200,2200,2200,2200,0
20240319,105300,5176115,2200,2200,2200,2200,0
20240319,105200,5176115,2200,2200,2200,2200,0
20240319,105100,5176115,2200,2200,2200,2200,0
20240319,105000,5176115,2200,2200,2200,2200,0
20240319,104900,5176115,2200,2200,2200,2200,0
20240319,104800,5176115,2200,2200,2200,2200,0
20240319,104700,5176115,2200,2200,2200,2200,0
20240319,104600,5176115,2200,2200,2200,2200,0
20240319,104500,5176115,2200,2200,2200,2200,0
20240319,104400,5176115,2200,2200,2200,2200,0
20240319,104300,5176115,2200,2200,2200,2200,0
20240319,104200,5176115,2200,2200,2200,2200,0
20240319,104100,5176115,2200,2200,2200,2200,0
20240319,104000,5176115,2200,2200,2200,2200,0
20240319,103900,5176115,2200,2200,2200,2200,0
20240319,103800,5176115,2200,2200,2200,2200,0
20240319,103700,5176115,2200,2200,2200,2200,0
20240319,103600,5176115,2200,2200,2200,2200,0
20240319,103500,5176115,2200,2200,2200,2200,0
20240319,103400,5176115,2200,2200,2200,2200,0
20240319,103300,5176115,2200,2200,2200,2200,0
20240319,103200,5176115,2200,2200,2200,2200,0
20240319,103100,5176115,2200,2200,2200,2200,0
20240319,103000,5176115,2200,2200,2200,2200,0
20240319,102900,5176115,2200,2200,2200,2200,0
20240319,102800,5176115,2200,2200,2200,2200,0
20240319,102700,5176115,2200,2200,2200,2200,0
20240319,102600,5176115,2200,2200,2200,2200,0
20240319,102500,5176115,2200,2200,2200,2200,0
20240319,102400,5176115,2200,2200,2200,2200,0
20240319,102300,5176115,2200,2200,2200,2200,0
20240319,102200,5176115,2200,2200,2200,2200,0
20240319,102100,5176115,2200,2200,2200,2200,0
20240319,102000,5176115,2200,2200,2200,2200,0
20240319,101900,5176115,2200,2200,2200,2200,0
20240319,101800,5176115,2200,2200,2200,2200,0
20240319,101700,5176115,2200,2200,2200,2200,0
20240319,101600,5176115,2200,2200,2200,2200,0
20240319,101500,5176115,2200,2200,2200,2200,0
20240319,101400,5176115,2200,2200,2200,2200,0
20240319,101300,5176115,2200,2200,2200,2200,0
20240319,101200,5176115,2200,2200,2200,2200,0
20240319,101100,5176115,2200,2200,2200,2200,0
20240319,101000,5176115,2200,2200,2200,2200,1
20240319,100900,5173915,2195,2195,2195,2195,0
20240319,100800,5173915,2195,2195,2195,2195,0
20240319,100700,5173915,2195,2195,2195,2195,0
20240319,100600,5173915,2195,2195,2195,2195,0
20240319,100500,5173915,2195,2195,2195,2195,0
20240319,100400,5173915,2195,2195,2195,2195,0
20240319,100300,5173915,2195,2195,2195,2195,0
20240319,100200,5173915,2195,2195,2195,2195,0
20240319,100100,5173915,2195,2195,2195,2195,0
20240319,100000,5173915,2195,2195,2195,2195,0
20240319,095900,5173915,2195,2195,2195,2195,0
20240319,095800,5173915,2195,2195,2195,2195,0
20240319,095700,5173915,2195,2195,2195,2195,3
20240319,095600,5167330,2195,2195,2195,2195,0
20240319,095500,5167330,2195,2195,2195,2195,1
20240319,095400,5165135,2195,2195,2195,2195,0
20240319,095300,5165135,2195,2195,2195,2195,19
20240319,095200,5123430,2195,2195,2195,2195,0
20240319,095100,5123430,2195,2195,2195,2195,0
20240319,095000,5123430,2195,2195,2195,2195,0
20240319,094900,5123430,2195,2195,2195,2195,19
20240319,094800,5081725,2195,2195,2195,2195,0
20240319,094700,5081725,2195,2195,2195,2195,0
20240319,094600,5081725,2195,2195,2195,2195,0
20240319,094500,5081725,2195,2195,2195,2195,19
20240319,094400,5040020,2195,2195,2195,2195,0
20240319,094300,5040020,2195,2195,2195,2195,0
20240319,094200,5040020,2195,2195,2195,2195,19
20240319,094100,4998315,2195,2195,2195,2195,0
20240319,094000,4998315,2195,2195,2195,2195,0
20240319,093900,4998315,2195,2195,2195,2195,0
20240319,093800,4998315,2195,2195,2195,2195,1920
20240319,093700,783915,2195,2195,2195,2195,0
20240319,093600,783915,2195,2195,2195,2195,0
20240319,093500,783915,2195,2195,2195,2195,297
20240319,093400,132000,2200,2200,2200,2200,0
20240319,093300,132000,2200,2200,2200,2200,0
20240319,093200,132000,2200,2200,2200,2200,0
20240319,093100,132000,2200,2200,2200,2200,0
20240319,093000,132000,2200,2200,2200,2200,0
20240319,092900,132000,2200,2200,2200,2200,0
20240319,092800,132000,2200,2200,2200,2200,0
20240319,092700,132000,2200,2200,2200,2200,0
20240319,092600,132000,2200,2200,2200,2200,0
20240319,092500,132000,2200,2200,2200,2200,0
20240319,092400,132000,2200,2200,2200,2200,0
20240319,092300,132000,2200,2200,2200,2200,0
20240319,092200,132000,2200,2200,2200,2200,0
20240319,092100,132000,2200,2200,2200,2200,0
20240319,092000,132000,2200,2200,2200,2200,37
20240319,091900,50600,2200,2200,2200,2200,0
20240319,091800,50600,2200,2200,2200,2200,13
20240319,091700,22000,2200,2200,2200,2200,8
20240319,091600,4400,2200,2200,2200,2200,0
20240319,091500,4400,2200,2200,2200,2200,0
20240319,091400,4400,2200,2200,2200,2200,2
20240319,091300,0,2195,2195,2195,2195,0
20240319,091200,0,2195,2195,2195,2195,0
20240319,091100,0,2195,2195,2195,2195,0
20240319,091000,0,2195,2195,2195,2195,0
20240319,090900,0,2195,2195,2195,2195,0
20240319,090800,0,2195,2195,2195,2195,0
20240319,090700,0,2195,2195,2195,2195,0
20240319,090600,0,2195,2195,2195,2195,0
20240319,090500,0,2195,2195,2195,2195,0
20240319,090400,0,2195,2195,2195,2195,0
20240319,090300,0,2195,2195,2195,2195,0
20240319,090200,0,2195,2195,2195,2195,0
20240319,090100,0,2195,2195,2195,2195,0
20240319,090000,0,2195,2195,2195,2195,0