KissMeData/465320/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,213700,8754605,2190,2190,2190,2190,104
20240306,213600,8754605,2190,2190,2190,2190,0
20240306,213500,8754605,2190,2190,2190,2190,0
20240306,213400,8754605,2190,2190,2190,2190,0
20240306,213300,8754605,2190,2190,2190,2190,0
20240306,213200,8754605,2190,2190,2190,2190,0
20240306,213100,8754605,2190,2190,2190,2190,0
20240306,213000,8754605,2190,2190,2190,2190,0
20240306,212900,8754605,2190,2190,2190,2190,0
20240306,212800,8754605,2190,2190,2190,2190,0
20240306,212700,8754605,2190,2190,2190,2190,0
20240306,212600,8754605,2190,2190,2190,2190,0
20240306,212500,8754605,2190,2190,2190,2190,0
20240306,212400,8754605,2190,2190,2190,2190,0
20240306,212300,8754605,2190,2190,2190,2190,0
20240306,212200,8754605,2190,2190,2190,2190,0
20240306,212100,8754605,2190,2190,2190,2190,0
20240306,212000,8754605,2190,2190,2190,2190,0
20240306,211900,8754605,2190,2190,2190,2190,0
20240306,211800,8754605,2190,2190,2190,2190,0
20240306,211700,8754605,2190,2190,2190,2190,0
20240306,211600,8754605,2190,2190,2190,2190,0
20240306,211500,8754605,2190,2190,2190,2190,0
20240306,211400,8754605,2190,2190,2190,2190,0
20240306,211300,8754605,2190,2190,2190,2190,0
20240306,211200,8754605,2190,2190,2190,2190,0
20240306,211100,8754605,2190,2190,2190,2190,0
20240306,211000,8754605,2190,2190,2190,2190,0
20240306,210900,8754605,2190,2190,2190,2190,0
20240306,210800,8754605,2190,2190,2190,2190,0
20240306,210700,8754605,2190,2190,2190,2190,104
20240306,210600,8754605,2190,2190,2190,2190,0
20240306,210500,8754605,2190,2190,2190,2190,0
20240306,210400,8754605,2190,2190,2190,2190,0
20240306,210300,8754605,2190,2190,2190,2190,0
20240306,210200,8754605,2190,2190,2190,2190,0
20240306,210100,8754605,2190,2190,2190,2190,0
20240306,210000,8754605,2190,2190,2190,2190,0
20240306,205900,8754605,2190,2190,2190,2190,0
20240306,205800,8754605,2190,2190,2190,2190,0
20240306,205700,8754605,2190,2190,2190,2190,0
20240306,205600,8754605,2190,2190,2190,2190,0
20240306,205500,8754605,2190,2190,2190,2190,0
20240306,205400,8754605,2190,2190,2190,2190,0
20240306,205300,8754605,2190,2190,2190,2190,0
20240306,205200,8754605,2190,2190,2190,2190,0
20240306,205100,8754605,2190,2190,2190,2190,0
20240306,205000,8754605,2190,2190,2190,2190,0
20240306,204900,8754605,2190,2190,2190,2190,0
20240306,204800,8754605,2190,2190,2190,2190,0
20240306,204700,8754605,2190,2190,2190,2190,0
20240306,204600,8754605,2190,2190,2190,2190,0
20240306,204500,8754605,2190,2190,2190,2190,0
20240306,204400,8754605,2190,2190,2190,2190,0
20240306,204300,8754605,2190,2190,2190,2190,0
20240306,204200,8754605,2190,2190,2190,2190,0
20240306,204100,8754605,2190,2190,2190,2190,0
20240306,204000,8754605,2190,2190,2190,2190,0
20240306,203900,8754605,2190,2190,2190,2190,0
20240306,203800,8754605,2190,2190,2190,2190,0
20240306,203700,8754605,2190,2190,2190,2190,104
20240306,203600,8754605,2190,2190,2190,2190,0
20240306,203500,8754605,2190,2190,2190,2190,0
20240306,203400,8754605,2190,2190,2190,2190,0
20240306,203300,8754605,2190,2190,2190,2190,0
20240306,203200,8754605,2190,2190,2190,2190,0
20240306,203100,8754605,2190,2190,2190,2190,0
20240306,203000,8754605,2190,2190,2190,2190,0
20240306,202900,8754605,2190,2190,2190,2190,0
20240306,202800,8754605,2190,2190,2190,2190,0
20240306,202700,8754605,2190,2190,2190,2190,0
20240306,202600,8754605,2190,2190,2190,2190,0
20240306,202500,8754605,2190,2190,2190,2190,0
20240306,202400,8754605,2190,2190,2190,2190,0
20240306,202300,8754605,2190,2190,2190,2190,0
20240306,202200,8754605,2190,2190,2190,2190,0
20240306,202100,8754605,2190,2190,2190,2190,0
20240306,202000,8754605,2190,2190,2190,2190,0
20240306,201900,8754605,2190,2190,2190,2190,0
20240306,201800,8754605,2190,2190,2190,2190,0
20240306,201700,8754605,2190,2190,2190,2190,0
20240306,201600,8754605,2190,2190,2190,2190,0
20240306,201500,8754605,2190,2190,2190,2190,0
20240306,201400,8754605,2190,2190,2190,2190,0
20240306,201300,8754605,2190,2190,2190,2190,0
20240306,201200,8754605,2190,2190,2190,2190,0
20240306,201100,8754605,2190,2190,2190,2190,0
20240306,201000,8754605,2190,2190,2190,2190,0
20240306,200900,8754605,2190,2190,2190,2190,0
20240306,200800,8754605,2190,2190,2190,2190,0
20240306,200700,8754605,2190,2190,2190,2190,104
20240306,200600,8754605,2190,2190,2190,2190,0
20240306,200500,8754605,2190,2190,2190,2190,0
20240306,200400,8754605,2190,2190,2190,2190,0
20240306,200300,8754605,2190,2190,2190,2190,0
20240306,200200,8754605,2190,2190,2190,2190,0
20240306,200100,8754605,2190,2190,2190,2190,0
20240306,200000,8754605,2190,2190,2190,2190,0
20240306,195900,8754605,2190,2190,2190,2190,0
20240306,195800,8754605,2190,2190,2190,2190,0
20240306,195700,8754605,2190,2190,2190,2190,0
20240306,195600,8754605,2190,2190,2190,2190,0
20240306,195500,8754605,2190,2190,2190,2190,0
20240306,195400,8754605,2190,2190,2190,2190,0
20240306,195300,8754605,2190,2190,2190,2190,0
20240306,195200,8754605,2190,2190,2190,2190,0
20240306,195100,8754605,2190,2190,2190,2190,0
20240306,195000,8754605,2190,2190,2190,2190,0
20240306,194900,8754605,2190,2190,2190,2190,0
20240306,194800,8754605,2190,2190,2190,2190,0
20240306,194700,8754605,2190,2190,2190,2190,0
20240306,194600,8754605,2190,2190,2190,2190,0
20240306,194500,8754605,2190,2190,2190,2190,0
20240306,194400,8754605,2190,2190,2190,2190,0
20240306,194300,8754605,2190,2190,2190,2190,0
20240306,194200,8754605,2190,2190,2190,2190,0
20240306,194100,8754605,2190,2190,2190,2190,0
20240306,194000,8754605,2190,2190,2190,2190,0
20240306,193900,8754605,2190,2190,2190,2190,0
20240306,193800,8754605,2190,2190,2190,2190,0
20240306,193700,8754605,2190,2190,2190,2190,104
20240306,193600,8754605,2190,2190,2190,2190,0
20240306,193500,8754605,2190,2190,2190,2190,0
20240306,193400,8754605,2190,2190,2190,2190,0
20240306,193300,8754605,2190,2190,2190,2190,0
20240306,193200,8754605,2190,2190,2190,2190,0
20240306,193100,8754605,2190,2190,2190,2190,0
20240306,193000,8754605,2190,2190,2190,2190,0
20240306,192900,8754605,2190,2190,2190,2190,0
20240306,192800,8754605,2190,2190,2190,2190,0
20240306,192700,8754605,2190,2190,2190,2190,0
20240306,192600,8754605,2190,2190,2190,2190,0
20240306,192500,8754605,2190,2190,2190,2190,0
20240306,192400,8754605,2190,2190,2190,2190,0
20240306,192300,8754605,2190,2190,2190,2190,0
20240306,192200,8754605,2190,2190,2190,2190,0
20240306,192100,8754605,2190,2190,2190,2190,0
20240306,192000,8754605,2190,2190,2190,2190,0
20240306,191900,8754605,2190,2190,2190,2190,0
20240306,191800,8754605,2190,2190,2190,2190,0
20240306,191700,8754605,2190,2190,2190,2190,0
20240306,191600,8754605,2190,2190,2190,2190,0
20240306,191500,8754605,2190,2190,2190,2190,0
20240306,191400,8754605,2190,2190,2190,2190,0
20240306,191300,8754605,2190,2190,2190,2190,0
20240306,191200,8754605,2190,2190,2190,2190,0
20240306,191100,8754605,2190,2190,2190,2190,0
20240306,191000,8754605,2190,2190,2190,2190,0
20240306,190900,8754605,2190,2190,2190,2190,0
20240306,190800,8754605,2190,2190,2190,2190,0
20240306,190700,8754605,2190,2190,2190,2190,104
20240306,190600,8754605,2190,2190,2190,2190,0
20240306,190500,8754605,2190,2190,2190,2190,0
20240306,190400,8754605,2190,2190,2190,2190,0
20240306,190300,8754605,2190,2190,2190,2190,0
20240306,190200,8754605,2190,2190,2190,2190,0
20240306,190100,8754605,2190,2190,2190,2190,0
20240306,190000,8754605,2190,2190,2190,2190,0
20240306,185900,8754605,2190,2190,2190,2190,0
20240306,185800,8754605,2190,2190,2190,2190,0
20240306,185700,8754605,2190,2190,2190,2190,0
20240306,185600,8754605,2190,2190,2190,2190,0
20240306,185500,8754605,2190,2190,2190,2190,0
20240306,185400,8754605,2190,2190,2190,2190,0
20240306,185300,8754605,2190,2190,2190,2190,0
20240306,185200,8754605,2190,2190,2190,2190,0
20240306,185100,8754605,2190,2190,2190,2190,0
20240306,185000,8754605,2190,2190,2190,2190,0
20240306,184900,8754605,2190,2190,2190,2190,0
20240306,184800,8754605,2190,2190,2190,2190,0
20240306,184700,8754605,2190,2190,2190,2190,0
20240306,184600,8754605,2190,2190,2190,2190,0
20240306,184500,8754605,2190,2190,2190,2190,0
20240306,184400,8754605,2190,2190,2190,2190,0
20240306,184300,8754605,2190,2190,2190,2190,0
20240306,184200,8754605,2190,2190,2190,2190,0
20240306,184100,8754605,2190,2190,2190,2190,0
20240306,184000,8754605,2190,2190,2190,2190,0
20240306,183900,8754605,2190,2190,2190,2190,0
20240306,183800,8754605,2190,2190,2190,2190,0
20240306,183700,8754605,2190,2190,2190,2190,104
20240306,183600,8754605,2190,2190,2190,2190,0
20240306,183500,8754605,2190,2190,2190,2190,0
20240306,183400,8754605,2190,2190,2190,2190,0
20240306,183300,8754605,2190,2190,2190,2190,0
20240306,183200,8754605,2190,2190,2190,2190,0
20240306,183100,8754605,2190,2190,2190,2190,0
20240306,183000,8754605,2190,2190,2190,2190,0
20240306,182900,8754605,2190,2190,2190,2190,0
20240306,182800,8754605,2190,2190,2190,2190,0
20240306,182700,8754605,2190,2190,2190,2190,0
20240306,182600,8754605,2190,2190,2190,2190,0
20240306,182500,8754605,2190,2190,2190,2190,0
20240306,182400,8754605,2190,2190,2190,2190,0
20240306,182300,8754605,2190,2190,2190,2190,0
20240306,182200,8754605,2190,2190,2190,2190,0
20240306,182100,8754605,2190,2190,2190,2190,0
20240306,182000,8754605,2190,2190,2190,2190,0
20240306,181900,8754605,2190,2190,2190,2190,0
20240306,181800,8754605,2190,2190,2190,2190,0
20240306,181700,8754605,2190,2190,2190,2190,0
20240306,181600,8754605,2190,2190,2190,2190,0
20240306,181500,8754605,2190,2190,2190,2190,0
20240306,181400,8754605,2190,2190,2190,2190,0
20240306,181300,8754605,2190,2190,2190,2190,0
20240306,181200,8754605,2190,2190,2190,2190,0
20240306,181100,8754605,2190,2190,2190,2190,0
20240306,181000,8754605,2190,2190,2190,2190,0
20240306,180900,8754605,2190,2190,2190,2190,0
20240306,180800,8754605,2190,2190,2190,2190,0
20240306,180700,8754605,2190,2190,2190,2190,104
20240306,180600,8754605,2190,2190,2190,2190,0
20240306,180500,8754605,2190,2190,2190,2190,0
20240306,180400,8754605,2190,2190,2190,2190,0
20240306,180300,8754605,2190,2190,2190,2190,0
20240306,180200,8754605,2190,2190,2190,2190,0
20240306,180100,8754605,2190,2190,2190,2190,0
20240306,180000,8754605,2190,2190,2190,2190,0
20240306,175900,8754605,2190,2190,2190,2190,0
20240306,175800,8754605,2190,2190,2190,2190,0
20240306,175700,8754605,2190,2190,2190,2190,0
20240306,175600,8754605,2190,2190,2190,2190,0
20240306,175500,8754605,2190,2190,2190,2190,0
20240306,175400,8754605,2190,2190,2190,2190,0
20240306,175300,8754605,2190,2190,2190,2190,0
20240306,175200,8754605,2190,2190,2190,2190,0
20240306,175100,8754605,2190,2190,2190,2190,0
20240306,175000,8754605,2190,2190,2190,2190,0
20240306,174900,8754605,2190,2190,2190,2190,0
20240306,174800,8754605,2190,2190,2190,2190,0
20240306,174700,8754605,2190,2190,2190,2190,0
20240306,174600,8754605,2190,2190,2190,2190,0
20240306,174500,8754605,2190,2190,2190,2190,0
20240306,174400,8754605,2190,2190,2190,2190,0
20240306,174300,8754605,2190,2190,2190,2190,0
20240306,174200,8754605,2190,2190,2190,2190,0
20240306,174100,8754605,2190,2190,2190,2190,0
20240306,174000,8754605,2190,2190,2190,2190,0
20240306,173900,8754605,2190,2190,2190,2190,0
20240306,173800,8754605,2190,2190,2190,2190,0
20240306,173700,8754605,2190,2190,2190,2190,104
20240306,173600,8754605,2190,2190,2190,2190,0
20240306,173500,8754605,2190,2190,2190,2190,0
20240306,173400,8754605,2190,2190,2190,2190,0
20240306,173300,8754605,2190,2190,2190,2190,0
20240306,173200,8754605,2190,2190,2190,2190,0
20240306,173100,8754605,2190,2190,2190,2190,0
20240306,173000,8754605,2190,2190,2190,2190,0
20240306,172900,8754605,2190,2190,2190,2190,0
20240306,172800,8754605,2190,2190,2190,2190,0
20240306,172700,8754605,2190,2190,2190,2190,0
20240306,172600,8754605,2190,2190,2190,2190,0
20240306,172500,8754605,2190,2190,2190,2190,0
20240306,172400,8754605,2190,2190,2190,2190,0
20240306,172300,8754605,2190,2190,2190,2190,0
20240306,172200,8754605,2190,2190,2190,2190,0
20240306,172100,8754605,2190,2190,2190,2190,0
20240306,172000,8754605,2190,2190,2190,2190,0
20240306,171900,8754605,2190,2190,2190,2190,0
20240306,171800,8754605,2190,2190,2190,2190,0
20240306,171700,8754605,2190,2190,2190,2190,0
20240306,171600,8754605,2190,2190,2190,2190,0
20240306,171500,8754605,2190,2190,2190,2190,0
20240306,171400,8754605,2190,2190,2190,2190,0
20240306,171300,8754605,2190,2190,2190,2190,0
20240306,171200,8754605,2190,2190,2190,2190,0
20240306,171100,8754605,2190,2190,2190,2190,0
20240306,171000,8754605,2190,2190,2190,2190,0
20240306,170900,8754605,2190,2190,2190,2190,0
20240306,170800,8754605,2190,2190,2190,2190,0
20240306,170700,8754605,2190,2190,2190,2190,104
20240306,170600,8754605,2190,2190,2190,2190,0
20240306,170500,8754605,2190,2190,2190,2190,0
20240306,170400,8754605,2190,2190,2190,2190,0
20240306,170300,8754605,2190,2190,2190,2190,0
20240306,170200,8754605,2190,2190,2190,2190,0
20240306,170100,8754605,2190,2190,2190,2190,0
20240306,170000,8754605,2190,2190,2190,2190,0
20240306,165900,8754605,2190,2190,2190,2190,0
20240306,165800,8754605,2190,2190,2190,2190,0
20240306,165700,8754605,2190,2190,2190,2190,0
20240306,165600,8754605,2190,2190,2190,2190,0
20240306,165500,8754605,2190,2190,2190,2190,0
20240306,165400,8754605,2190,2190,2190,2190,0
20240306,165300,8754605,2190,2190,2190,2190,0
20240306,165200,8754605,2190,2190,2190,2190,0
20240306,165100,8754605,2190,2190,2190,2190,0
20240306,165000,8754605,2190,2190,2190,2190,0
20240306,164900,8754605,2190,2190,2190,2190,0
20240306,164800,8754605,2190,2190,2190,2190,0
20240306,164700,8754605,2190,2190,2190,2190,0
20240306,164600,8754605,2190,2190,2190,2190,0
20240306,164500,8754605,2190,2190,2190,2190,0
20240306,164400,8754605,2190,2190,2190,2190,0
20240306,164300,8754605,2190,2190,2190,2190,0
20240306,164200,8754605,2190,2190,2190,2190,0
20240306,164100,8754605,2190,2190,2190,2190,0
20240306,164000,8754605,2190,2190,2190,2190,0
20240306,163900,8754605,2190,2190,2190,2190,0
20240306,163800,8754605,2190,2190,2190,2190,0
20240306,163700,8754605,2190,2190,2190,2190,104
20240306,163600,8754605,2190,2190,2190,2190,0
20240306,163500,8754605,2190,2190,2190,2190,0
20240306,163400,8754605,2190,2190,2190,2190,0
20240306,163300,8754605,2190,2190,2190,2190,0
20240306,163200,8754605,2190,2190,2190,2190,0
20240306,163100,8754605,2190,2190,2190,2190,0
20240306,163000,8754605,2190,2190,2190,2190,0
20240306,162900,8754605,2190,2190,2190,2190,0
20240306,162800,8754605,2190,2190,2190,2190,0
20240306,162700,8754605,2190,2190,2190,2190,0
20240306,162600,8754605,2190,2190,2190,2190,0
20240306,162500,8754605,2190,2190,2190,2190,0
20240306,162400,8754605,2190,2190,2190,2190,0
20240306,162300,8754605,2190,2190,2190,2190,0
20240306,162200,8754605,2190,2190,2190,2190,0
20240306,162100,8754605,2190,2190,2190,2190,0
20240306,162000,8754605,2190,2190,2190,2190,0
20240306,161900,8754605,2190,2190,2190,2190,0
20240306,161800,8754605,2190,2190,2190,2190,0
20240306,161700,8754605,2190,2190,2190,2190,0
20240306,161600,8754605,2190,2190,2190,2190,0
20240306,161500,8754605,2190,2190,2190,2190,0
20240306,161400,8754605,2190,2190,2190,2190,0
20240306,161300,8754605,2190,2190,2190,2190,0
20240306,161200,8754605,2190,2190,2190,2190,0
20240306,161100,8754605,2190,2190,2190,2190,0
20240306,161000,8754605,2190,2190,2190,2190,0
20240306,160900,8754605,2190,2190,2190,2190,0
20240306,160800,8754605,2190,2190,2190,2190,0
20240306,160700,8754605,2190,2190,2190,2190,104
20240306,160600,8754605,2190,2190,2190,2190,0
20240306,160500,8754605,2190,2190,2190,2190,0
20240306,160400,8754605,2190,2190,2190,2190,0
20240306,160300,8754605,2190,2190,2190,2190,0
20240306,160200,8754605,2190,2190,2190,2190,0
20240306,160100,8754605,2190,2190,2190,2190,0
20240306,160000,8754605,2190,2190,2190,2190,0
20240306,155900,8754605,2190,2190,2190,2190,0
20240306,155800,8754605,2190,2190,2190,2190,0
20240306,155700,8754605,2190,2190,2190,2190,0
20240306,155600,8754605,2190,2190,2190,2190,0
20240306,155500,8754605,2190,2190,2190,2190,0
20240306,155400,8754605,2190,2190,2190,2190,0
20240306,155300,8754605,2190,2190,2190,2190,0
20240306,155200,8754605,2190,2190,2190,2190,0
20240306,155100,8754605,2190,2190,2190,2190,0
20240306,155000,8754605,2190,2190,2190,2190,0
20240306,154900,8754605,2190,2190,2190,2190,0
20240306,154800,8754605,2190,2190,2190,2190,0
20240306,154700,8754605,2190,2190,2190,2190,0
20240306,154600,8754605,2190,2190,2190,2190,0
20240306,154500,8754605,2190,2190,2190,2190,0
20240306,154400,8754605,2190,2190,2190,2190,0
20240306,154300,8754605,2190,2190,2190,2190,0
20240306,154200,8754605,2190,2190,2190,2190,0
20240306,154100,8754605,2190,2190,2190,2190,0
20240306,154000,8754605,2190,2190,2190,2190,0
20240306,153900,8754605,2190,2190,2190,2190,0
20240306,153800,8754605,2190,2190,2190,2190,0
20240306,153700,8754605,2190,2190,2190,2190,104
20240306,153600,8754605,2190,2190,2190,2190,0
20240306,153500,8754605,2190,2190,2190,2190,0
20240306,153400,8754605,2190,2190,2190,2190,0
20240306,153300,8754605,2190,2190,2190,2190,0
20240306,153200,8754605,2190,2190,2190,2190,0
20240306,153100,8754605,2190,2190,2190,2190,0
20240306,153000,8754605,2190,2190,2190,2190,104
20240306,152900,8526845,2180,2180,2180,2180,0
20240306,152800,8526845,2180,2180,2180,2180,0
20240306,152700,8526845,2180,2180,2180,2180,0
20240306,152600,8526845,2180,2180,2180,2180,0
20240306,152500,8526845,2180,2180,2180,2180,0
20240306,152400,8526845,2180,2180,2180,2180,0
20240306,152300,8526845,2180,2180,2180,2180,0
20240306,152200,8526845,2180,2180,2180,2180,0
20240306,152100,8526845,2180,2180,2180,2180,0
20240306,152000,8526845,2180,2180,2180,2180,0
20240306,151900,8526845,2180,2185,2190,2180,16
20240306,151800,8491885,2185,2185,2185,2185,0
20240306,151700,8491885,2185,2185,2185,2185,5
20240306,151600,8480960,2180,2180,2180,2180,0
20240306,151500,8480960,2180,2180,2180,2180,0
20240306,151400,8480960,2180,2180,2180,2180,0
20240306,151300,8480960,2180,2180,2180,2180,0
20240306,151200,8480960,2180,2180,2180,2180,46
20240306,151100,8380680,2180,2180,2180,2180,0
20240306,151000,8380680,2180,2180,2180,2180,0
20240306,150900,8380680,2180,2180,2180,2180,2
20240306,150800,8376320,2180,2180,2180,2180,0
20240306,150700,8376320,2180,2180,2180,2180,0
20240306,150600,8376320,2180,2180,2180,2180,0
20240306,150500,8376320,2180,2180,2180,2180,0
20240306,150400,8376320,2180,2180,2180,2180,0
20240306,150300,8376320,2180,2180,2180,2180,0
20240306,150200,8376320,2180,2180,2180,2180,0
20240306,150100,8376320,2180,2180,2180,2180,0
20240306,150000,8376320,2180,2180,2180,2180,0
20240306,145900,8376320,2180,2180,2180,2180,0
20240306,145800,8376320,2180,2180,2180,2180,2
20240306,145700,8371960,2185,2185,2185,2185,0
20240306,145600,8371960,2185,2185,2185,2185,0
20240306,145500,8371960,2185,2185,2185,2185,50
20240306,145400,8262710,2185,2185,2185,2185,0
20240306,145300,8262710,2185,2185,2185,2185,0
20240306,145200,8262710,2185,2185,2185,2185,0
20240306,145100,8262710,2185,2185,2185,2185,0
20240306,145000,8262710,2185,2185,2185,2185,0
20240306,144900,8262710,2185,2185,2185,2185,0
20240306,144800,8262710,2185,2185,2185,2185,0
20240306,144700,8262710,2185,2185,2185,2185,0
20240306,144600,8262710,2185,2185,2185,2185,0
20240306,144500,8262710,2185,2185,2185,2185,0
20240306,144400,8262710,2185,2185,2185,2185,0
20240306,144300,8262710,2185,2185,2185,2185,0
20240306,144200,8262710,2185,2185,2185,2185,0
20240306,144100,8262710,2185,2185,2185,2185,0
20240306,144000,8262710,2185,2185,2185,2185,0
20240306,143900,8262710,2185,2185,2185,2185,0
20240306,143800,8262710,2185,2185,2185,2185,0
20240306,143700,8262710,2185,2185,2185,2185,0
20240306,143600,8262710,2185,2185,2185,2185,0
20240306,143500,8262710,2185,2185,2185,2185,0
20240306,143400,8262710,2185,2185,2185,2185,0
20240306,143300,8262710,2185,2185,2185,2185,0
20240306,143200,8262710,2185,2185,2185,2185,0
20240306,143100,8262710,2185,2185,2185,2185,0
20240306,143000,8262710,2185,2185,2185,2185,0
20240306,142900,8262710,2185,2185,2185,2185,0
20240306,142800,8262710,2185,2185,2185,2185,0
20240306,142700,8262710,2185,2185,2185,2185,0
20240306,142600,8262710,2185,2185,2185,2185,0
20240306,142500,8262710,2185,2185,2185,2185,0
20240306,142400,8262710,2185,2185,2185,2185,0
20240306,142300,8262710,2185,2185,2185,2185,0
20240306,142200,8262710,2185,2185,2185,2185,0
20240306,142100,8262710,2185,2185,2185,2185,0
20240306,142000,8262710,2185,2185,2185,2185,0
20240306,141900,8262710,2185,2185,2185,2185,0
20240306,141800,8262710,2185,2185,2185,2185,0
20240306,141700,8262710,2185,2185,2185,2185,0
20240306,141600,8262710,2185,2185,2185,2185,0
20240306,141500,8262710,2185,2185,2185,2185,1200
20240306,141400,5640710,2180,2180,2180,2180,0
20240306,141300,5640710,2180,2180,2180,2180,720
20240306,141200,4071110,2180,2180,2180,2180,0
20240306,141100,4071110,2180,2180,2180,2180,0
20240306,141000,4071110,2180,2180,2180,2180,0
20240306,140900,4071110,2180,2180,2180,2180,0
20240306,140800,4071110,2180,2180,2180,2180,0
20240306,140700,4071110,2180,2180,2180,2180,0
20240306,140600,4071110,2180,2180,2180,2180,0
20240306,140500,4071110,2180,2180,2180,2180,0
20240306,140400,4071110,2180,2180,2180,2180,200
20240306,140300,3635110,2180,2180,2180,2180,0
20240306,140200,3635110,2180,2180,2180,2180,0
20240306,140100,3635110,2180,2180,2180,2180,0
20240306,140000,3635110,2180,2180,2180,2180,2
20240306,135900,3630750,2180,2180,2180,2180,8
20240306,135800,3613310,2180,2180,2180,2180,0
20240306,135700,3613310,2180,2180,2180,2180,30
20240306,135600,3547910,2180,2180,2180,2180,0
20240306,135500,3547910,2180,2180,2180,2180,0
20240306,135400,3547910,2180,2180,2180,2180,0
20240306,135300,3547910,2180,2180,2180,2180,0
20240306,135200,3547910,2180,2180,2180,2180,0
20240306,135100,3547910,2180,2180,2180,2180,0
20240306,135000,3547910,2180,2180,2180,2180,0
20240306,134900,3547910,2180,2180,2180,2180,0
20240306,134800,3547910,2180,2180,2180,2180,0
20240306,134700,3547910,2180,2180,2180,2180,0
20240306,134600,3547910,2180,2180,2180,2180,0
20240306,134500,3547910,2180,2180,2180,2180,0
20240306,134400,3547910,2180,2180,2180,2180,0
20240306,134300,3547910,2180,2180,2180,2180,0
20240306,134200,3547910,2180,2180,2180,2180,0
20240306,134100,3547910,2180,2180,2180,2180,0
20240306,134000,3547910,2180,2180,2180,2180,0
20240306,133900,3547910,2180,2180,2180,2180,0
20240306,133800,3547910,2180,2180,2180,2180,0
20240306,133700,3547910,2180,2180,2180,2180,0
20240306,133600,3547910,2180,2180,2180,2180,0
20240306,133500,3547910,2180,2180,2180,2180,0
20240306,133400,3547910,2180,2180,2180,2180,0
20240306,133300,3547910,2180,2180,2180,2180,0
20240306,133200,3547910,2180,2180,2180,2180,0
20240306,133100,3547910,2180,2180,2180,2180,0
20240306,133000,3547910,2180,2180,2180,2180,0
20240306,132900,3547910,2180,2180,2180,2180,0
20240306,132800,3547910,2180,2180,2180,2180,0
20240306,132700,3547910,2180,2180,2180,2180,0
20240306,132600,3547910,2180,2180,2180,2180,0
20240306,132500,3547910,2180,2180,2180,2180,0
20240306,132400,3547910,2180,2180,2180,2180,0
20240306,132300,3547910,2180,2180,2180,2180,0
20240306,132200,3547910,2180,2180,2180,2180,0
20240306,132100,3547910,2180,2180,2180,2180,0
20240306,132000,3547910,2180,2180,2180,2180,0
20240306,131900,3547910,2180,2180,2180,2180,0
20240306,131800,3547910,2180,2180,2180,2180,0
20240306,131700,3547910,2180,2180,2180,2180,0
20240306,131600,3547910,2180,2180,2180,2180,0
20240306,131500,3547910,2180,2180,2180,2180,0
20240306,131400,3547910,2180,2180,2180,2180,2
20240306,131300,3543550,2180,2180,2180,2180,0
20240306,131200,3543550,2180,2180,2180,2180,0
20240306,131100,3543550,2180,2180,2180,2180,0
20240306,131000,3543550,2180,2180,2180,2180,0
20240306,130900,3543550,2180,2180,2180,2180,0
20240306,130800,3543550,2180,2180,2180,2180,0
20240306,130700,3543550,2180,2180,2180,2180,0
20240306,130600,3543550,2180,2180,2180,2180,0
20240306,130500,3543550,2180,2180,2180,2180,0
20240306,130400,3543550,2180,2180,2180,2180,0
20240306,130300,3543550,2180,2180,2180,2180,0
20240306,130200,3543550,2180,2180,2180,2180,0
20240306,130100,3543550,2180,2180,2180,2180,0
20240306,130000,3543550,2180,2180,2180,2180,0
20240306,125900,3543550,2180,2180,2180,2180,0
20240306,125800,3543550,2180,2180,2180,2180,0
20240306,125700,3543550,2180,2180,2180,2180,0
20240306,125600,3543550,2180,2180,2180,2180,0
20240306,125500,3543550,2180,2180,2180,2180,0
20240306,125400,3543550,2180,2180,2180,2180,0
20240306,125300,3543550,2180,2180,2180,2180,0
20240306,125200,3543550,2180,2180,2180,2180,0
20240306,125100,3543550,2180,2180,2180,2180,0
20240306,125000,3543550,2180,2180,2180,2180,0
20240306,124900,3543550,2180,2180,2180,2180,0
20240306,124800,3543550,2180,2180,2180,2180,0
20240306,124700,3543550,2180,2180,2180,2180,0
20240306,124600,3543550,2180,2180,2180,2180,0
20240306,124500,3543550,2180,2180,2180,2180,0
20240306,124400,3543550,2180,2180,2180,2180,0
20240306,124300,3543550,2180,2180,2180,2180,0
20240306,124200,3543550,2180,2180,2180,2180,0
20240306,124100,3543550,2180,2180,2180,2180,0
20240306,124000,3543550,2180,2180,2180,2180,0
20240306,123900,3543550,2180,2180,2180,2180,0
20240306,123800,3543550,2180,2180,2180,2180,0
20240306,123700,3543550,2180,2180,2180,2180,0
20240306,123600,3543550,2180,2180,2180,2180,0
20240306,123500,3543550,2180,2180,2180,2180,0
20240306,123400,3543550,2180,2180,2180,2180,0
20240306,123300,3543550,2180,2180,2180,2180,0
20240306,123200,3543550,2180,2180,2180,2180,0
20240306,123100,3543550,2180,2180,2180,2180,0
20240306,123000,3543550,2180,2180,2180,2180,0
20240306,122900,3543550,2180,2180,2180,2180,0
20240306,122800,3543550,2180,2180,2180,2180,0
20240306,122700,3543550,2180,2180,2180,2180,0
20240306,122600,3543550,2180,2180,2180,2180,0
20240306,122500,3543550,2180,2180,2180,2180,0
20240306,122400,3543550,2180,2180,2180,2180,0
20240306,122300,3543550,2180,2180,2180,2180,0
20240306,122200,3543550,2180,2180,2180,2180,699
20240306,122100,2019730,2180,2180,2180,2180,0
20240306,122000,2019730,2180,2180,2180,2180,0
20240306,121900,2019730,2180,2180,2180,2180,1
20240306,121800,2017550,2180,2180,2180,2180,0
20240306,121700,2017550,2180,2180,2180,2180,0
20240306,121600,2017550,2180,2180,2180,2180,0
20240306,121500,2017550,2180,2180,2180,2180,0
20240306,121400,2017550,2180,2180,2180,2180,0
20240306,121300,2017550,2180,2180,2180,2180,0
20240306,121200,2017550,2180,2180,2180,2180,0
20240306,121100,2017550,2180,2180,2180,2180,0
20240306,121000,2017550,2180,2180,2180,2180,0
20240306,120900,2017550,2180,2180,2180,2180,0
20240306,120800,2017550,2180,2180,2180,2180,2
20240306,120700,2013190,2180,2180,2180,2180,0
20240306,120600,2013190,2180,2180,2180,2180,0
20240306,120500,2013190,2180,2180,2180,2180,0
20240306,120400,2013190,2180,2180,2180,2180,5
20240306,120300,2002290,2180,2180,2180,2180,0
20240306,120200,2002290,2180,2180,2180,2180,0
20240306,120100,2002290,2180,2180,2180,2180,1
20240306,120000,2000110,2180,2180,2180,2180,10
20240306,115900,1978310,2180,2180,2180,2180,0
20240306,115800,1978310,2180,2180,2180,2180,0
20240306,115700,1978310,2180,2180,2180,2180,0
20240306,115600,1978310,2180,2180,2180,2180,0
20240306,115500,1978310,2180,2180,2180,2180,0
20240306,115400,1978310,2180,2180,2180,2180,0
20240306,115300,1978310,2180,2180,2180,2180,0
20240306,115200,1978310,2180,2180,2180,2180,0
20240306,115100,1978310,2180,2180,2180,2180,0
20240306,115000,1978310,2180,2180,2180,2180,0
20240306,114900,1978310,2180,2180,2180,2180,0
20240306,114800,1978310,2180,2180,2180,2180,0
20240306,114700,1978310,2180,2180,2180,2180,0
20240306,114600,1978310,2180,2180,2180,2180,0
20240306,114500,1978310,2180,2180,2180,2180,0
20240306,114400,1978310,2180,2180,2180,2180,0
20240306,114300,1978310,2180,2180,2180,2180,0
20240306,114200,1978310,2180,2180,2180,2180,0
20240306,114100,1978310,2180,2180,2180,2180,0
20240306,114000,1978310,2180,2180,2180,2180,0
20240306,113900,1978310,2180,2180,2180,2180,0
20240306,113800,1978310,2180,2180,2180,2180,0
20240306,113700,1978310,2180,2180,2180,2180,0
20240306,113600,1978310,2180,2180,2180,2180,0
20240306,113500,1978310,2180,2180,2180,2180,0
20240306,113400,1978310,2180,2180,2180,2180,0
20240306,113300,1978310,2180,2180,2180,2180,0
20240306,113200,1978310,2180,2180,2180,2180,0
20240306,113100,1978310,2180,2180,2180,2180,0
20240306,113000,1978310,2180,2180,2180,2180,0
20240306,112900,1978310,2180,2180,2180,2180,0
20240306,112800,1978310,2180,2180,2180,2180,0
20240306,112700,1978310,2180,2180,2180,2180,0
20240306,112600,1978310,2180,2180,2180,2180,0
20240306,112500,1978310,2180,2180,2180,2180,0
20240306,112400,1978310,2180,2180,2180,2180,0
20240306,112300,1978310,2180,2180,2180,2180,0
20240306,112200,1978310,2180,2180,2180,2180,0
20240306,112100,1978310,2180,2180,2180,2180,0
20240306,112000,1978310,2180,2180,2180,2180,0
20240306,111900,1978310,2180,2180,2180,2180,0
20240306,111800,1978310,2180,2180,2180,2180,0
20240306,111700,1978310,2180,2180,2180,2180,0
20240306,111600,1978310,2180,2180,2180,2180,0
20240306,111500,1978310,2180,2180,2180,2180,0
20240306,111400,1978310,2180,2180,2180,2180,0
20240306,111300,1978310,2180,2180,2180,2180,0
20240306,111200,1978310,2180,2180,2180,2180,0
20240306,111100,1978310,2180,2180,2180,2180,0
20240306,111000,1978310,2180,2180,2180,2180,0
20240306,110900,1978310,2180,2180,2180,2180,0
20240306,110800,1978310,2180,2180,2180,2180,0
20240306,110700,1978310,2180,2180,2180,2180,0
20240306,110600,1978310,2180,2180,2180,2180,0
20240306,110500,1978310,2180,2180,2180,2180,10
20240306,110400,1956510,2180,2180,2180,2180,4
20240306,110300,1947790,2175,2175,2175,2175,0
20240306,110200,1947790,2175,2175,2175,2175,0
20240306,110100,1947790,2175,2175,2175,2175,0
20240306,110000,1947790,2175,2175,2175,2175,0
20240306,105900,1947790,2175,2175,2175,2175,0
20240306,105800,1947790,2175,2175,2175,2175,0
20240306,105700,1947790,2175,2175,2175,2175,0
20240306,105600,1947790,2175,2175,2175,2175,0
20240306,105500,1947790,2175,2175,2175,2175,0
20240306,105400,1947790,2175,2175,2175,2175,0
20240306,105300,1947790,2175,2175,2175,2175,0
20240306,105200,1947790,2175,2175,2175,2175,1
20240306,105100,1945615,2175,2175,2175,2175,0
20240306,105000,1945615,2175,2175,2175,2175,0
20240306,104900,1945615,2175,2175,2175,2175,20
20240306,104800,1902115,2175,2175,2175,2175,10
20240306,104700,1880365,2175,2175,2175,2175,100
20240306,104600,1662865,2175,2175,2175,2175,70
20240306,104500,1510615,2175,2175,2175,2175,0
20240306,104400,1510615,2175,2175,2175,2175,0
20240306,104300,1510615,2175,2175,2175,2175,0
20240306,104200,1510615,2175,2175,2175,2175,0
20240306,104100,1510615,2175,2175,2175,2175,0
20240306,104000,1510615,2175,2175,2175,2175,140
20240306,103900,1206115,2175,2175,2175,2175,0
20240306,103800,1206115,2175,2175,2175,2175,100
20240306,103700,988615,2180,2180,2180,2180,0
20240306,103600,988615,2180,2180,2180,2180,0
20240306,103500,988615,2180,2180,2180,2180,0
20240306,103400,988615,2180,2180,2180,2180,0
20240306,103300,988615,2180,2180,2180,2180,0
20240306,103200,988615,2180,2180,2180,2180,0
20240306,103100,988615,2180,2180,2180,2180,0
20240306,103000,988615,2180,2180,2180,2180,0
20240306,102900,988615,2180,2180,2180,2180,0
20240306,102800,988615,2180,2180,2180,2180,0
20240306,102700,988615,2180,2180,2180,2180,0
20240306,102600,988615,2180,2180,2180,2180,0
20240306,102500,988615,2180,2180,2180,2180,0
20240306,102400,988615,2180,2180,2180,2180,0
20240306,102300,988615,2180,2180,2180,2180,0
20240306,102200,988615,2180,2180,2180,2180,0
20240306,102100,988615,2180,2180,2180,2180,0
20240306,102000,988615,2180,2180,2180,2180,0
20240306,101900,988615,2180,2180,2180,2180,0
20240306,101800,988615,2180,2180,2180,2180,0
20240306,101700,988615,2180,2180,2180,2180,0
20240306,101600,988615,2180,2180,2180,2180,0
20240306,101500,988615,2180,2180,2180,2180,240
20240306,101400,465415,2175,2175,2175,2175,0
20240306,101300,465415,2175,2175,2175,2175,0
20240306,101200,465415,2175,2175,2175,2175,0
20240306,101100,465415,2175,2175,2175,2175,0
20240306,101000,465415,2175,2175,2175,2175,0
20240306,100900,465415,2175,2175,2175,2175,0
20240306,100800,465415,2175,2175,2175,2175,0
20240306,100700,465415,2175,2175,2175,2175,0
20240306,100600,465415,2175,2175,2175,2175,0
20240306,100500,465415,2175,2175,2175,2175,0
20240306,100400,465415,2175,2175,2175,2175,200
20240306,100300,30415,2185,2185,2185,2185,0
20240306,100200,30415,2185,2185,2185,2185,0
20240306,100100,30415,2185,2185,2185,2185,0
20240306,100000,30415,2185,2185,2185,2185,0
20240306,095900,30415,2185,2185,2185,2185,0
20240306,095800,30415,2185,2185,2185,2185,0
20240306,095700,30415,2185,2185,2185,2185,0
20240306,095600,30415,2185,2185,2185,2185,0
20240306,095500,30415,2185,2185,2185,2185,0
20240306,095400,30415,2185,2185,2185,2185,0
20240306,095300,30415,2185,2185,2185,2185,0
20240306,095200,30415,2185,2185,2185,2185,0
20240306,095100,30415,2185,2185,2185,2185,0
20240306,095000,30415,2185,2185,2185,2185,0
20240306,094900,30415,2185,2185,2185,2185,0
20240306,094800,30415,2185,2185,2185,2185,0
20240306,094700,30415,2185,2185,2185,2185,0
20240306,094600,30415,2185,2185,2185,2185,0
20240306,094500,30415,2185,2185,2185,2185,0
20240306,094400,30415,2185,2185,2185,2185,0
20240306,094300,30415,2185,2185,2185,2185,0
20240306,094200,30415,2185,2185,2185,2185,0
20240306,094100,30415,2185,2185,2185,2185,0
20240306,094000,30415,2185,2185,2185,2185,1
20240306,093900,28230,2190,2190,2190,2190,0
20240306,093800,28230,2190,2190,2190,2190,0
20240306,093700,28230,2190,2190,2190,2190,0
20240306,093600,28230,2190,2190,2190,2190,0
20240306,093500,28230,2190,2190,2190,2190,0
20240306,093400,28230,2190,2190,2190,2190,0
20240306,093300,28230,2190,2190,2190,2190,0
20240306,093200,28230,2190,2190,2190,2190,0
20240306,093100,28230,2190,2190,2190,2190,0
20240306,093000,28230,2190,2190,2190,2190,0
20240306,092900,28230,2190,2190,2190,2190,0
20240306,092800,28230,2190,2190,2190,2190,0
20240306,092700,28230,2190,2190,2190,2190,0
20240306,092600,28230,2190,2190,2190,2190,0
20240306,092500,28230,2190,2190,2190,2190,0
20240306,092400,28230,2190,2190,2190,2190,0
20240306,092300,28230,2190,2190,2190,2190,0
20240306,092200,28230,2190,2190,2190,2190,0
20240306,092100,28230,2190,2190,2190,2190,0
20240306,092000,28230,2190,2190,2190,2190,0
20240306,091900,28230,2190,2190,2190,2190,1
20240306,091800,26040,2170,2170,2170,2170,0
20240306,091700,26040,2170,2170,2170,2170,0
20240306,091600,26040,2170,2170,2170,2170,0
20240306,091500,26040,2170,2170,2170,2170,0
20240306,091400,26040,2170,2170,2170,2170,0
20240306,091300,26040,2170,2170,2170,2170,0
20240306,091200,26040,2170,2170,2170,2170,0
20240306,091100,26040,2170,2170,2170,2170,0
20240306,091000,26040,2170,2170,2170,2170,0
20240306,090900,26040,2170,2170,2170,2170,0
20240306,090800,26040,2170,2170,2170,2170,0
20240306,090700,26040,2170,2170,2170,2170,0
20240306,090600,26040,2170,2170,2170,2170,0
20240306,090500,26040,2170,2170,2170,2170,0
20240306,090400,26040,2170,2170,2170,2170,0
20240306,090300,26040,2170,2170,2170,2170,12
20240306,090200,0,2190,2190,2190,2190,0
20240306,090100,0,2190,2190,2190,2190,0
20240306,090000,0,2190,2190,2190,2190,0