KissMeData/217880/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,203800,15406520,2485,2485,2485,2485,193
20240308,203700,15406520,2485,2485,2485,2485,0
20240308,203600,15406520,2485,2485,2485,2485,0
20240308,203500,15406520,2485,2485,2485,2485,0
20240308,203400,15406520,2485,2485,2485,2485,0
20240308,203300,15406520,2485,2485,2485,2485,0
20240308,203200,15406520,2485,2485,2485,2485,0
20240308,203100,15406520,2485,2485,2485,2485,0
20240308,203000,15406520,2485,2485,2485,2485,0
20240308,202900,15406520,2485,2485,2485,2485,0
20240308,202800,15406520,2485,2485,2485,2485,0
20240308,202700,15406520,2485,2485,2485,2485,0
20240308,202600,15406520,2485,2485,2485,2485,0
20240308,202500,15406520,2485,2485,2485,2485,0
20240308,202400,15406520,2485,2485,2485,2485,0
20240308,202300,15406520,2485,2485,2485,2485,0
20240308,202200,15406520,2485,2485,2485,2485,0
20240308,202100,15406520,2485,2485,2485,2485,0
20240308,202000,15406520,2485,2485,2485,2485,0
20240308,201900,15406520,2485,2485,2485,2485,0
20240308,201800,15406520,2485,2485,2485,2485,0
20240308,201700,15406520,2485,2485,2485,2485,0
20240308,201600,15406520,2485,2485,2485,2485,0
20240308,201500,15406520,2485,2485,2485,2485,0
20240308,201400,15406520,2485,2485,2485,2485,0
20240308,201300,15406520,2485,2485,2485,2485,0
20240308,201200,15406520,2485,2485,2485,2485,0
20240308,201100,15406520,2485,2485,2485,2485,0
20240308,201000,15406520,2485,2485,2485,2485,0
20240308,200900,15406520,2485,2485,2485,2485,0
20240308,200800,15406520,2485,2485,2485,2485,193
20240308,200700,15406520,2485,2485,2485,2485,0
20240308,200600,15406520,2485,2485,2485,2485,0
20240308,200500,15406520,2485,2485,2485,2485,0
20240308,200400,15406520,2485,2485,2485,2485,0
20240308,200300,15406520,2485,2485,2485,2485,0
20240308,200200,15406520,2485,2485,2485,2485,0
20240308,200100,15406520,2485,2485,2485,2485,0
20240308,200000,15406520,2485,2485,2485,2485,0
20240308,195900,15406520,2485,2485,2485,2485,0
20240308,195800,15406520,2485,2485,2485,2485,0
20240308,195700,15406520,2485,2485,2485,2485,0
20240308,195600,15406520,2485,2485,2485,2485,0
20240308,195500,15406520,2485,2485,2485,2485,0
20240308,195400,15406520,2485,2485,2485,2485,0
20240308,195300,15406520,2485,2485,2485,2485,0
20240308,195200,15406520,2485,2485,2485,2485,0
20240308,195100,15406520,2485,2485,2485,2485,0
20240308,195000,15406520,2485,2485,2485,2485,0
20240308,194900,15406520,2485,2485,2485,2485,0
20240308,194800,15406520,2485,2485,2485,2485,0
20240308,194700,15406520,2485,2485,2485,2485,0
20240308,194600,15406520,2485,2485,2485,2485,0
20240308,194500,15406520,2485,2485,2485,2485,0
20240308,194400,15406520,2485,2485,2485,2485,0
20240308,194300,15406520,2485,2485,2485,2485,0
20240308,194200,15406520,2485,2485,2485,2485,0
20240308,194100,15406520,2485,2485,2485,2485,0
20240308,194000,15406520,2485,2485,2485,2485,0
20240308,193900,15406520,2485,2485,2485,2485,0
20240308,193800,15406520,2485,2485,2485,2485,193
20240308,193700,15406520,2485,2485,2485,2485,0
20240308,193600,15406520,2485,2485,2485,2485,0
20240308,193500,15406520,2485,2485,2485,2485,0
20240308,193400,15406520,2485,2485,2485,2485,0
20240308,193300,15406520,2485,2485,2485,2485,0
20240308,193200,15406520,2485,2485,2485,2485,0
20240308,193100,15406520,2485,2485,2485,2485,0
20240308,193000,15406520,2485,2485,2485,2485,0
20240308,192900,15406520,2485,2485,2485,2485,0
20240308,192800,15406520,2485,2485,2485,2485,0
20240308,192700,15406520,2485,2485,2485,2485,0
20240308,192600,15406520,2485,2485,2485,2485,0
20240308,192500,15406520,2485,2485,2485,2485,0
20240308,192400,15406520,2485,2485,2485,2485,0
20240308,192300,15406520,2485,2485,2485,2485,0
20240308,192200,15406520,2485,2485,2485,2485,0
20240308,192100,15406520,2485,2485,2485,2485,0
20240308,192000,15406520,2485,2485,2485,2485,0
20240308,191900,15406520,2485,2485,2485,2485,0
20240308,191800,15406520,2485,2485,2485,2485,0
20240308,191700,15406520,2485,2485,2485,2485,0
20240308,191600,15406520,2485,2485,2485,2485,0
20240308,191500,15406520,2485,2485,2485,2485,0
20240308,191400,15406520,2485,2485,2485,2485,0
20240308,191300,15406520,2485,2485,2485,2485,0
20240308,191200,15406520,2485,2485,2485,2485,0
20240308,191100,15406520,2485,2485,2485,2485,0
20240308,191000,15406520,2485,2485,2485,2485,0
20240308,190900,15406520,2485,2485,2485,2485,0
20240308,190800,15406520,2485,2485,2485,2485,193
20240308,190700,15406520,2485,2485,2485,2485,0
20240308,190600,15406520,2485,2485,2485,2485,0
20240308,190500,15406520,2485,2485,2485,2485,0
20240308,190400,15406520,2485,2485,2485,2485,0
20240308,190300,15406520,2485,2485,2485,2485,0
20240308,190200,15406520,2485,2485,2485,2485,0
20240308,190100,15406520,2485,2485,2485,2485,0
20240308,190000,15406520,2485,2485,2485,2485,0
20240308,185900,15406520,2485,2485,2485,2485,0
20240308,185800,15406520,2485,2485,2485,2485,0
20240308,185700,15406520,2485,2485,2485,2485,0
20240308,185600,15406520,2485,2485,2485,2485,0
20240308,185500,15406520,2485,2485,2485,2485,0
20240308,185400,15406520,2485,2485,2485,2485,0
20240308,185300,15406520,2485,2485,2485,2485,0
20240308,185200,15406520,2485,2485,2485,2485,0
20240308,185100,15406520,2485,2485,2485,2485,0
20240308,185000,15406520,2485,2485,2485,2485,0
20240308,184900,15406520,2485,2485,2485,2485,0
20240308,184800,15406520,2485,2485,2485,2485,0
20240308,184700,15406520,2485,2485,2485,2485,0
20240308,184600,15406520,2485,2485,2485,2485,0
20240308,184500,15406520,2485,2485,2485,2485,0
20240308,184400,15406520,2485,2485,2485,2485,0
20240308,184300,15406520,2485,2485,2485,2485,0
20240308,184200,15406520,2485,2485,2485,2485,0
20240308,184100,15406520,2485,2485,2485,2485,0
20240308,184000,15406520,2485,2485,2485,2485,0
20240308,183900,15406520,2485,2485,2485,2485,0
20240308,183800,15406520,2485,2485,2485,2485,193
20240308,183700,15406520,2485,2485,2485,2485,0
20240308,183600,15406520,2485,2485,2485,2485,0
20240308,183500,15406520,2485,2485,2485,2485,0
20240308,183400,15406520,2485,2485,2485,2485,0
20240308,183300,15406520,2485,2485,2485,2485,0
20240308,183200,15406520,2485,2485,2485,2485,0
20240308,183100,15406520,2485,2485,2485,2485,0
20240308,183000,15406520,2485,2485,2485,2485,0
20240308,182900,15406520,2485,2485,2485,2485,0
20240308,182800,15406520,2485,2485,2485,2485,0
20240308,182700,15406520,2485,2485,2485,2485,0
20240308,182600,15406520,2485,2485,2485,2485,0
20240308,182500,15406520,2485,2485,2485,2485,0
20240308,182400,15406520,2485,2485,2485,2485,0
20240308,182300,15406520,2485,2485,2485,2485,0
20240308,182200,15406520,2485,2485,2485,2485,0
20240308,182100,15406520,2485,2485,2485,2485,0
20240308,182000,15406520,2485,2485,2485,2485,0
20240308,181900,15406520,2485,2485,2485,2485,0
20240308,181800,15406520,2485,2485,2485,2485,0
20240308,181700,15406520,2485,2485,2485,2485,0
20240308,181600,15406520,2485,2485,2485,2485,0
20240308,181500,15406520,2485,2485,2485,2485,0
20240308,181400,15406520,2485,2485,2485,2485,0
20240308,181300,15406520,2485,2485,2485,2485,0
20240308,181200,15406520,2485,2485,2485,2485,0
20240308,181100,15406520,2485,2485,2485,2485,0
20240308,181000,15406520,2485,2485,2485,2485,0
20240308,180900,15406520,2485,2485,2485,2485,0
20240308,180800,15406520,2485,2485,2485,2485,193
20240308,180700,15406520,2485,2485,2485,2485,0
20240308,180600,15406520,2485,2485,2485,2485,0
20240308,180500,15406520,2485,2485,2485,2485,0
20240308,180400,15406520,2485,2485,2485,2485,0
20240308,180300,15406520,2485,2485,2485,2485,0
20240308,180200,15406520,2485,2485,2485,2485,0
20240308,180100,15406520,2485,2485,2485,2485,0
20240308,180000,15406520,2485,2485,2485,2485,0
20240308,175900,15406520,2485,2485,2485,2485,0
20240308,175800,15406520,2485,2485,2485,2485,0
20240308,175700,15406520,2485,2485,2485,2485,0
20240308,175600,15406520,2485,2485,2485,2485,0
20240308,175500,15406520,2485,2485,2485,2485,0
20240308,175400,15406520,2485,2485,2485,2485,0
20240308,175300,15406520,2485,2485,2485,2485,0
20240308,175200,15406520,2485,2485,2485,2485,0
20240308,175100,15406520,2485,2485,2485,2485,0
20240308,175000,15406520,2485,2485,2485,2485,0
20240308,174900,15406520,2485,2485,2485,2485,0
20240308,174800,15406520,2485,2485,2485,2485,0
20240308,174700,15406520,2485,2485,2485,2485,0
20240308,174600,15406520,2485,2485,2485,2485,0
20240308,174500,15406520,2485,2485,2485,2485,0
20240308,174400,15406520,2485,2485,2485,2485,0
20240308,174300,15406520,2485,2485,2485,2485,0
20240308,174200,15406520,2485,2485,2485,2485,0
20240308,174100,15406520,2485,2485,2485,2485,0
20240308,174000,15406520,2485,2485,2485,2485,0
20240308,173900,15406520,2485,2485,2485,2485,0
20240308,173800,15406520,2485,2485,2485,2485,193
20240308,173700,15406520,2485,2485,2485,2485,0
20240308,173600,15406520,2485,2485,2485,2485,0
20240308,173500,15406520,2485,2485,2485,2485,0
20240308,173400,15406520,2485,2485,2485,2485,0
20240308,173300,15406520,2485,2485,2485,2485,0
20240308,173200,15406520,2485,2485,2485,2485,0
20240308,173100,15406520,2485,2485,2485,2485,0
20240308,173000,15406520,2485,2485,2485,2485,0
20240308,172900,15406520,2485,2485,2485,2485,0
20240308,172800,15406520,2485,2485,2485,2485,0
20240308,172700,15406520,2485,2485,2485,2485,0
20240308,172600,15406520,2485,2485,2485,2485,0
20240308,172500,15406520,2485,2485,2485,2485,0
20240308,172400,15406520,2485,2485,2485,2485,0
20240308,172300,15406520,2485,2485,2485,2485,0
20240308,172200,15406520,2485,2485,2485,2485,0
20240308,172100,15406520,2485,2485,2485,2485,0
20240308,172000,15406520,2485,2485,2485,2485,0
20240308,171900,15406520,2485,2485,2485,2485,0
20240308,171800,15406520,2485,2485,2485,2485,0
20240308,171700,15406520,2485,2485,2485,2485,0
20240308,171600,15406520,2485,2485,2485,2485,0
20240308,171500,15406520,2485,2485,2485,2485,0
20240308,171400,15406520,2485,2485,2485,2485,0
20240308,171300,15406520,2485,2485,2485,2485,0
20240308,171200,15406520,2485,2485,2485,2485,0
20240308,171100,15406520,2485,2485,2485,2485,0
20240308,171000,15406520,2485,2485,2485,2485,0
20240308,170900,15406520,2485,2485,2485,2485,0
20240308,170800,15406520,2485,2485,2485,2485,193
20240308,170700,15406520,2485,2485,2485,2485,0
20240308,170600,15406520,2485,2485,2485,2485,0
20240308,170500,15406520,2485,2485,2485,2485,0
20240308,170400,15406520,2485,2485,2485,2485,0
20240308,170300,15406520,2485,2485,2485,2485,0
20240308,170200,15406520,2485,2485,2485,2485,0
20240308,170100,15406520,2485,2485,2485,2485,0
20240308,170000,15406520,2485,2485,2485,2485,0
20240308,165900,15406520,2485,2485,2485,2485,0
20240308,165800,15406520,2485,2485,2485,2485,0
20240308,165700,15406520,2485,2485,2485,2485,0
20240308,165600,15406520,2485,2485,2485,2485,0
20240308,165500,15406520,2485,2485,2485,2485,0
20240308,165400,15406520,2485,2485,2485,2485,0
20240308,165300,15406520,2485,2485,2485,2485,0
20240308,165200,15406520,2485,2485,2485,2485,0
20240308,165100,15406520,2485,2485,2485,2485,0
20240308,165000,15406520,2485,2485,2485,2485,0
20240308,164900,15406520,2485,2485,2485,2485,0
20240308,164800,15406520,2485,2485,2485,2485,0
20240308,164700,15406520,2485,2485,2485,2485,0
20240308,164600,15406520,2485,2485,2485,2485,0
20240308,164500,15406520,2485,2485,2485,2485,0
20240308,164400,15406520,2485,2485,2485,2485,0
20240308,164300,15406520,2485,2485,2485,2485,0
20240308,164200,15406520,2485,2485,2485,2485,0
20240308,164100,15406520,2485,2485,2485,2485,0
20240308,164000,15406520,2485,2485,2485,2485,0
20240308,163900,15406520,2485,2485,2485,2485,0
20240308,163800,15406520,2485,2485,2485,2485,193
20240308,163700,15406520,2485,2485,2485,2485,0
20240308,163600,15406520,2485,2485,2485,2485,0
20240308,163500,15406520,2485,2485,2485,2485,0
20240308,163400,15406520,2485,2485,2485,2485,0
20240308,163300,15406520,2485,2485,2485,2485,0
20240308,163200,15406520,2485,2485,2485,2485,0
20240308,163100,15406520,2485,2485,2485,2485,0
20240308,163000,15406520,2485,2485,2485,2485,0
20240308,162900,15406520,2485,2485,2485,2485,0
20240308,162800,15406520,2485,2485,2485,2485,0
20240308,162700,15406520,2485,2485,2485,2485,0
20240308,162600,15406520,2485,2485,2485,2485,0
20240308,162500,15406520,2485,2485,2485,2485,0
20240308,162400,15406520,2485,2485,2485,2485,0
20240308,162300,15406520,2485,2485,2485,2485,0
20240308,162200,15406520,2485,2485,2485,2485,0
20240308,162100,15406520,2485,2485,2485,2485,0
20240308,162000,15406520,2485,2485,2485,2485,0
20240308,161900,15406520,2485,2485,2485,2485,0
20240308,161800,15406520,2485,2485,2485,2485,0
20240308,161700,15406520,2485,2485,2485,2485,0
20240308,161600,15406520,2485,2485,2485,2485,0
20240308,161500,15406520,2485,2485,2485,2485,0
20240308,161400,15406520,2485,2485,2485,2485,0
20240308,161300,15406520,2485,2485,2485,2485,0
20240308,161200,15406520,2485,2485,2485,2485,0
20240308,161100,15406520,2485,2485,2485,2485,0
20240308,161000,15406520,2485,2485,2485,2485,0
20240308,160900,15406520,2485,2485,2485,2485,0
20240308,160800,15406520,2485,2485,2485,2485,193
20240308,160700,15406520,2485,2485,2485,2485,0
20240308,160600,15406520,2485,2485,2485,2485,0
20240308,160500,15406520,2485,2485,2485,2485,0
20240308,160400,15406520,2485,2485,2485,2485,0
20240308,160300,15406520,2485,2485,2485,2485,0
20240308,160200,15406520,2485,2485,2485,2485,0
20240308,160100,15406520,2485,2485,2485,2485,0
20240308,160000,15406520,2485,2485,2485,2485,0
20240308,155900,15406520,2485,2485,2485,2485,0
20240308,155800,15406520,2485,2485,2485,2485,0
20240308,155700,15406520,2485,2485,2485,2485,0
20240308,155600,15406520,2485,2485,2485,2485,0
20240308,155500,15406520,2485,2485,2485,2485,0
20240308,155400,15406520,2485,2485,2485,2485,0
20240308,155300,15406520,2485,2485,2485,2485,0
20240308,155200,15406520,2485,2485,2485,2485,0
20240308,155100,15406520,2485,2485,2485,2485,0
20240308,155000,15406520,2485,2485,2485,2485,0
20240308,154900,15406520,2485,2485,2485,2485,0
20240308,154800,15406520,2485,2485,2485,2485,0
20240308,154700,15406520,2485,2485,2485,2485,0
20240308,154600,15406520,2485,2485,2485,2485,0
20240308,154500,15406520,2485,2485,2485,2485,0
20240308,154400,15406520,2485,2485,2485,2485,0
20240308,154300,15406520,2485,2485,2485,2485,0
20240308,154200,15406520,2485,2485,2485,2485,0
20240308,154100,15406520,2485,2485,2485,2485,0
20240308,154000,15406520,2485,2485,2485,2485,0
20240308,153900,15406520,2485,2485,2485,2485,0
20240308,153800,15406520,2485,2485,2485,2485,193
20240308,153700,15406520,2485,2485,2485,2485,0
20240308,153600,15406520,2485,2485,2485,2485,0
20240308,153500,15406520,2485,2485,2485,2485,0
20240308,153400,15406520,2485,2485,2485,2485,0
20240308,153300,15406520,2485,2485,2485,2485,0
20240308,153200,15406520,2485,2485,2485,2485,0
20240308,153100,15406520,2485,2485,2485,2485,0
20240308,153000,15406520,2485,2485,2485,2485,193
20240308,152900,14926915,2540,2540,2540,2540,0
20240308,152800,14926915,2540,2540,2540,2540,0
20240308,152700,14926915,2540,2540,2540,2540,0
20240308,152600,14926915,2540,2540,2540,2540,0
20240308,152500,14926915,2540,2540,2540,2540,0
20240308,152400,14926915,2540,2540,2540,2540,0
20240308,152300,14926915,2540,2540,2540,2540,0
20240308,152200,14926915,2540,2540,2540,2540,0
20240308,152100,14926915,2540,2540,2540,2540,0
20240308,152000,14926915,2540,2540,2540,2540,0
20240308,151900,14926915,2540,2540,2540,2540,0
20240308,151800,14926915,2540,2540,2540,2540,46
20240308,151700,14810075,2540,2540,2540,2540,0
20240308,151600,14810075,2540,2540,2540,2540,0
20240308,151500,14810075,2540,2540,2540,2540,0
20240308,151400,14810075,2540,2540,2540,2540,0
20240308,151300,14810075,2540,2540,2540,2540,1
20240308,151200,14807535,2535,2535,2535,2535,0
20240308,151100,14807535,2535,2535,2535,2535,0
20240308,151000,14807535,2535,2535,2535,2535,0
20240308,150900,14807535,2535,2535,2535,2535,0
20240308,150800,14807535,2535,2535,2535,2535,0
20240308,150700,14807535,2535,2535,2535,2535,3
20240308,150600,14799930,2545,2545,2545,2545,0
20240308,150500,14799930,2545,2545,2545,2545,0
20240308,150400,14799930,2545,2545,2545,2545,0
20240308,150300,14799930,2545,2545,2545,2545,0
20240308,150200,14799930,2545,2545,2545,2545,0
20240308,150100,14799930,2545,2545,2545,2545,0
20240308,150000,14799930,2545,2545,2545,2545,0
20240308,145900,14799930,2545,2545,2545,2545,0
20240308,145800,14799930,2545,2545,2545,2545,0
20240308,145700,14799930,2545,2545,2545,2545,0
20240308,145600,14799930,2545,2545,2545,2545,0
20240308,145500,14799930,2545,2545,2545,2545,0
20240308,145400,14799930,2545,2545,2545,2545,0
20240308,145300,14799930,2545,2545,2545,2545,0
20240308,145200,14799930,2545,2545,2545,2545,0
20240308,145100,14799930,2545,2545,2545,2545,0
20240308,145000,14799930,2545,2545,2545,2545,0
20240308,144900,14799930,2545,2545,2545,2545,0
20240308,144800,14799930,2545,2545,2545,2545,1
20240308,144700,14797385,2485,2500,2500,2485,1135
20240308,144600,11966410,2505,2505,2505,2505,0
20240308,144500,11966410,2505,2505,2505,2505,0
20240308,144400,11966410,2505,2505,2505,2505,0
20240308,144300,11966410,2505,2505,2505,2505,0
20240308,144200,11966410,2505,2505,2505,2505,0
20240308,144100,11966410,2505,2505,2505,2505,0
20240308,144000,11966410,2505,2505,2505,2505,0
20240308,143900,11966410,2505,2505,2505,2505,0
20240308,143800,11966410,2505,2505,2505,2505,0
20240308,143700,11966410,2505,2505,2505,2505,0
20240308,143600,11966410,2505,2510,2510,2505,200
20240308,143500,11464915,2580,2580,2580,2580,0
20240308,143400,11464915,2580,2580,2580,2580,0
20240308,143300,11464915,2580,2580,2580,2580,0
20240308,143200,11464915,2580,2580,2580,2580,0
20240308,143100,11464915,2580,2580,2580,2580,0
20240308,143000,11464915,2580,2580,2580,2580,0
20240308,142900,11464915,2580,2580,2580,2580,0
20240308,142800,11464915,2580,2580,2580,2580,0
20240308,142700,11464915,2580,2580,2580,2580,0
20240308,142600,11464915,2580,2580,2580,2580,0
20240308,142500,11464915,2580,2580,2580,2580,0
20240308,142400,11464915,2580,2580,2580,2580,0
20240308,142300,11464915,2580,2580,2580,2580,0
20240308,142200,11464915,2580,2580,2580,2580,0
20240308,142100,11464915,2580,2580,2580,2580,0
20240308,142000,11464915,2580,2580,2580,2580,0
20240308,141900,11464915,2580,2580,2580,2580,0
20240308,141800,11464915,2580,2580,2580,2580,0
20240308,141700,11464915,2580,2580,2580,2580,0
20240308,141600,11464915,2580,2580,2580,2580,0
20240308,141500,11464915,2580,2580,2580,2580,0
20240308,141400,11464915,2580,2580,2580,2580,0
20240308,141300,11464915,2580,2580,2580,2580,0
20240308,141200,11464915,2580,2580,2580,2580,0
20240308,141100,11464915,2580,2580,2580,2580,0
20240308,141000,11464915,2580,2580,2580,2580,0
20240308,140900,11464915,2580,2580,2580,2580,0
20240308,140800,11464915,2580,2580,2580,2580,0
20240308,140700,11464915,2580,2580,2580,2580,0
20240308,140600,11464915,2580,2580,2580,2580,0
20240308,140500,11464915,2580,2580,2580,2580,0
20240308,140400,11464915,2580,2580,2580,2580,0
20240308,140300,11464915,2580,2580,2580,2580,0
20240308,140200,11464915,2580,2580,2580,2580,0
20240308,140100,11464915,2580,2580,2580,2580,0
20240308,140000,11464915,2580,2580,2580,2580,0
20240308,135900,11464915,2580,2580,2580,2580,1
20240308,135800,11462335,2505,2505,2505,2505,0
20240308,135700,11462335,2505,2505,2505,2505,0
20240308,135600,11462335,2505,2505,2505,2505,0
20240308,135500,11462335,2505,2505,2505,2505,0
20240308,135400,11462335,2505,2505,2505,2505,0
20240308,135300,11462335,2505,2505,2505,2505,0
20240308,135200,11462335,2505,2505,2505,2505,0
20240308,135100,11462335,2505,2505,2505,2505,0
20240308,135000,11462335,2505,2505,2505,2505,0
20240308,134900,11462335,2505,2505,2505,2505,0
20240308,134800,11462335,2505,2505,2505,2505,0
20240308,134700,11462335,2505,2505,2505,2505,0
20240308,134600,11462335,2505,2505,2505,2505,0
20240308,134500,11462335,2505,2505,2505,2505,0
20240308,134400,11462335,2505,2505,2505,2505,100
20240308,134300,11211835,2580,2580,2580,2505,402
20240308,134200,10202375,2520,2520,2520,2520,0
20240308,134100,10202375,2520,2520,2520,2520,0
20240308,134000,10202375,2520,2520,2520,2520,0
20240308,133900,10202375,2520,2520,2520,2520,0
20240308,133800,10202375,2520,2520,2520,2520,0
20240308,133700,10202375,2520,2520,2520,2520,0
20240308,133600,10202375,2520,2520,2520,2520,0
20240308,133500,10202375,2520,2520,2520,2520,0
20240308,133400,10202375,2520,2520,2520,2520,0
20240308,133300,10202375,2520,2520,2520,2520,0
20240308,133200,10202375,2520,2520,2520,2520,0
20240308,133100,10202375,2520,2520,2520,2520,0
20240308,133000,10202375,2520,2520,2520,2520,0
20240308,132900,10202375,2520,2520,2520,2520,0
20240308,132800,10202375,2520,2520,2520,2520,0
20240308,132700,10202375,2520,2520,2520,2520,0
20240308,132600,10202375,2520,2520,2520,2520,0
20240308,132500,10202375,2520,2520,2520,2520,0
20240308,132400,10202375,2520,2520,2520,2520,0
20240308,132300,10202375,2520,2520,2520,2520,0
20240308,132200,10202375,2520,2520,2520,2520,0
20240308,132100,10202375,2520,2520,2520,2520,0
20240308,132000,10202375,2520,2520,2520,2520,0
20240308,131900,10202375,2520,2520,2520,2520,0
20240308,131800,10202375,2520,2520,2520,2520,0
20240308,131700,10202375,2520,2520,2520,2520,0
20240308,131600,10202375,2520,2520,2520,2520,0
20240308,131500,10202375,2520,2520,2520,2520,0
20240308,131400,10202375,2520,2520,2520,2520,0
20240308,131300,10202375,2520,2520,2520,2520,0
20240308,131200,10202375,2520,2520,2520,2520,0
20240308,131100,10202375,2520,2520,2520,2520,0
20240308,131000,10202375,2520,2520,2520,2520,0
20240308,130900,10202375,2520,2520,2520,2520,0
20240308,130800,10202375,2520,2520,2520,2520,0
20240308,130700,10202375,2520,2520,2520,2520,0
20240308,130600,10202375,2520,2520,2520,2520,0
20240308,130500,10202375,2520,2520,2520,2520,0
20240308,130400,10202375,2520,2520,2520,2520,0
20240308,130300,10202375,2520,2520,2520,2520,0
20240308,130200,10202375,2520,2520,2520,2520,0
20240308,130100,10202375,2520,2520,2520,2520,0
20240308,130000,10202375,2520,2520,2520,2520,200
20240308,125900,9698375,2580,2580,2580,2580,0
20240308,125800,9698375,2580,2580,2580,2580,0
20240308,125700,9698375,2580,2580,2580,2580,0
20240308,125600,9698375,2580,2580,2580,2580,0
20240308,125500,9698375,2580,2580,2580,2580,0
20240308,125400,9698375,2580,2580,2580,2580,0
20240308,125300,9698375,2580,2580,2580,2580,0
20240308,125200,9698375,2580,2580,2580,2580,0
20240308,125100,9698375,2580,2580,2580,2580,0
20240308,125000,9698375,2580,2580,2580,2580,0
20240308,124900,9698375,2580,2580,2580,2580,0
20240308,124800,9698375,2580,2580,2580,2580,0
20240308,124700,9698375,2580,2580,2580,2580,0
20240308,124600,9698375,2580,2580,2580,2580,0
20240308,124500,9698375,2580,2580,2580,2580,0
20240308,124400,9698375,2580,2580,2580,2580,0
20240308,124300,9698375,2580,2580,2580,2580,0
20240308,124200,9698375,2580,2580,2580,2580,0
20240308,124100,9698375,2580,2580,2580,2580,0
20240308,124000,9698375,2580,2580,2580,2580,0
20240308,123900,9698375,2580,2580,2580,2580,0
20240308,123800,9698375,2580,2580,2580,2580,0
20240308,123700,9698375,2580,2580,2580,2580,0
20240308,123600,9698375,2580,2580,2580,2580,0
20240308,123500,9698375,2580,2580,2580,2580,0
20240308,123400,9698375,2580,2580,2580,2580,0
20240308,123300,9698375,2580,2580,2580,2580,0
20240308,123200,9698375,2580,2580,2580,2580,0
20240308,123100,9698375,2580,2580,2580,2580,0
20240308,123000,9698375,2580,2580,2580,2580,0
20240308,122900,9698375,2580,2580,2580,2580,0
20240308,122800,9698375,2580,2580,2580,2580,0
20240308,122700,9698375,2580,2580,2580,2580,0
20240308,122600,9698375,2580,2580,2580,2580,0
20240308,122500,9698375,2580,2580,2580,2580,40
20240308,122400,9595175,2600,2600,2600,2600,0
20240308,122300,9595175,2600,2600,2600,2600,1
20240308,122200,9592575,2580,2580,2580,2580,0
20240308,122100,9592575,2580,2580,2580,2580,0
20240308,122000,9592575,2580,2580,2580,2580,0
20240308,121900,9592575,2580,2580,2580,2580,0
20240308,121800,9592575,2580,2570,2580,2570,460
20240308,121700,8408375,2570,2570,2570,2570,0
20240308,121600,8408375,2570,2565,2570,2565,308
20240308,121500,7617155,2500,2500,2500,2500,0
20240308,121400,7617155,2500,2500,2500,2500,0
20240308,121300,7617155,2500,2500,2500,2500,0
20240308,121200,7617155,2500,2500,2500,2500,0
20240308,121100,7617155,2500,2500,2500,2500,0
20240308,121000,7617155,2500,2500,2500,2500,0
20240308,120900,7617155,2500,2500,2500,2500,0
20240308,120800,7617155,2500,2500,2500,2500,0
20240308,120700,7617155,2500,2500,2500,2500,0
20240308,120600,7617155,2500,2500,2500,2500,0
20240308,120500,7617155,2500,2500,2500,2500,0
20240308,120400,7617155,2500,2500,2500,2500,371
20240308,120300,6689655,2500,2500,2500,2500,0
20240308,120200,6689655,2500,2500,2500,2500,0
20240308,120100,6689655,2500,2500,2500,2500,0
20240308,120000,6689655,2500,2500,2500,2500,0
20240308,115900,6689655,2500,2500,2500,2500,0
20240308,115800,6689655,2500,2500,2500,2500,0
20240308,115700,6689655,2500,2500,2500,2500,0
20240308,115600,6689655,2500,2500,2500,2500,0
20240308,115500,6689655,2500,2500,2500,2500,0
20240308,115400,6689655,2500,2500,2500,2500,0
20240308,115300,6689655,2500,2500,2500,2500,0
20240308,115200,6689655,2500,2500,2500,2500,0
20240308,115100,6689655,2500,2500,2500,2500,0
20240308,115000,6689655,2500,2500,2500,2500,0
20240308,114900,6689655,2500,2505,2505,2500,112
20240308,114800,6409275,2505,2560,2560,2505,218
20240308,114700,5863020,2565,2565,2565,2565,0
20240308,114600,5863020,2565,2565,2565,2565,0
20240308,114500,5863020,2565,2565,2565,2565,10
20240308,114400,5837370,2565,2565,2565,2565,10
20240308,114300,5811720,2565,2565,2565,2565,0
20240308,114200,5811720,2565,2565,2565,2565,0
20240308,114100,5811720,2565,2565,2565,2565,0
20240308,114000,5811720,2565,2565,2565,2565,0
20240308,113900,5811720,2565,2550,2565,2550,107
20240308,113800,5538795,2560,2560,2560,2560,0
20240308,113700,5538795,2560,2560,2560,2560,0
20240308,113600,5538795,2560,2560,2560,2560,0
20240308,113500,5538795,2560,2560,2560,2560,0
20240308,113400,5538795,2560,2560,2560,2560,0
20240308,113300,5538795,2560,2560,2560,2560,0
20240308,113200,5538795,2560,2560,2560,2560,0
20240308,113100,5538795,2560,2560,2560,2560,0
20240308,113000,5538795,2560,2560,2560,2560,0
20240308,112900,5538795,2560,2560,2560,2560,0
20240308,112800,5538795,2560,2560,2560,2560,0
20240308,112700,5538795,2560,2560,2560,2560,0
20240308,112600,5538795,2560,2560,2560,2560,0
20240308,112500,5538795,2560,2560,2560,2560,0
20240308,112400,5538795,2560,2560,2560,2560,0
20240308,112300,5538795,2560,2560,2560,2560,0
20240308,112200,5538795,2560,2560,2560,2560,0
20240308,112100,5538795,2560,2560,2560,2560,0
20240308,112000,5538795,2560,2560,2560,2560,4
20240308,111900,5528555,2595,2595,2595,2595,0
20240308,111800,5528555,2595,2595,2595,2595,0
20240308,111700,5528555,2595,2595,2595,2595,0
20240308,111600,5528555,2595,2595,2595,2595,0
20240308,111500,5528555,2595,2595,2595,2595,0
20240308,111400,5528555,2595,2595,2595,2595,0
20240308,111300,5528555,2595,2595,2595,2595,0
20240308,111200,5528555,2595,2595,2595,2595,0
20240308,111100,5528555,2595,2595,2595,2595,0
20240308,111000,5528555,2595,2595,2595,2595,0
20240308,110900,5528555,2595,2595,2595,2595,0
20240308,110800,5528555,2595,2595,2595,2595,0
20240308,110700,5528555,2595,2595,2595,2595,0
20240308,110600,5528555,2595,2595,2595,2595,0
20240308,110500,5528555,2595,2595,2595,2595,0
20240308,110400,5528555,2595,2595,2595,2595,0
20240308,110300,5528555,2595,2595,2595,2595,0
20240308,110200,5528555,2595,2595,2595,2595,0
20240308,110100,5528555,2595,2595,2595,2595,0
20240308,110000,5528555,2595,2595,2595,2595,0
20240308,105900,5528555,2595,2595,2595,2595,0
20240308,105800,5528555,2595,2595,2595,2595,0
20240308,105700,5528555,2595,2595,2595,2595,0
20240308,105600,5528555,2595,2595,2595,2595,0
20240308,105500,5528555,2595,2595,2595,2595,0
20240308,105400,5528555,2595,2595,2595,2595,0
20240308,105300,5528555,2595,2595,2595,2595,0
20240308,105200,5528555,2595,2595,2595,2595,0
20240308,105100,5528555,2595,2595,2595,2595,0
20240308,105000,5528555,2595,2595,2595,2595,0
20240308,104900,5528555,2595,2595,2595,2595,0
20240308,104800,5528555,2595,2595,2595,2595,1
20240308,104700,5525960,2505,2505,2505,2505,0
20240308,104600,5525960,2505,2505,2505,2505,0
20240308,104500,5525960,2505,2505,2505,2505,0
20240308,104400,5525960,2505,2505,2505,2505,0
20240308,104300,5525960,2505,2505,2505,2505,0
20240308,104200,5525960,2505,2505,2505,2505,0
20240308,104100,5525960,2505,2505,2505,2505,0
20240308,104000,5525960,2505,2505,2505,2505,0
20240308,103900,5525960,2505,2505,2505,2505,0
20240308,103800,5525960,2505,2505,2505,2505,200
20240308,103700,5024960,2635,2635,2635,2635,0
20240308,103600,5024960,2635,2635,2635,2635,0
20240308,103500,5024960,2635,2635,2635,2635,9
20240308,103400,5001245,2505,2505,2505,2505,0
20240308,103300,5001245,2505,2505,2505,2505,0
20240308,103200,5001245,2505,2505,2505,2505,0
20240308,103100,5001245,2505,2505,2505,2505,0
20240308,103000,5001245,2505,2505,2505,2505,0
20240308,102900,5001245,2505,2505,2505,2505,0
20240308,102800,5001245,2505,2505,2505,2505,0
20240308,102700,5001245,2505,2505,2505,2505,0
20240308,102600,5001245,2505,2505,2505,2505,0
20240308,102500,5001245,2505,2505,2505,2505,0
20240308,102400,5001245,2505,2505,2505,2505,0
20240308,102300,5001245,2505,2505,2505,2505,0
20240308,102200,5001245,2505,2505,2505,2505,0
20240308,102100,5001245,2505,2505,2505,2505,0
20240308,102000,5001245,2505,2505,2505,2505,0
20240308,101900,5001245,2505,2505,2505,2505,0
20240308,101800,5001245,2505,2505,2505,2505,0
20240308,101700,5001245,2505,2505,2505,2505,0
20240308,101600,5001245,2505,2505,2505,2505,0
20240308,101500,5001245,2505,2505,2505,2505,0
20240308,101400,5001245,2505,2505,2505,2505,0
20240308,101300,5001245,2505,2505,2505,2505,0
20240308,101200,5001245,2505,2505,2505,2505,0
20240308,101100,5001245,2505,2505,2505,2505,0
20240308,101000,5001245,2505,2505,2505,2505,0
20240308,100900,5001245,2505,2505,2505,2505,300
20240308,100800,4249745,2505,2505,2505,2505,0
20240308,100700,4249745,2505,2510,2510,2505,208
20240308,100600,3728655,2510,2510,2510,2510,105
20240308,100500,3465105,2510,2510,2510,2510,0
20240308,100400,3465105,2510,2510,2510,2510,1
20240308,100300,3462595,2510,2695,2695,2510,104
20240308,100200,3200630,2695,2695,2695,2695,0
20240308,100100,3200630,2695,2695,2695,2695,0
20240308,100000,3200630,2695,2695,2695,2695,0
20240308,095900,3200630,2695,2695,2695,2695,0
20240308,095800,3200630,2695,2695,2695,2695,0
20240308,095700,3200630,2695,2695,2695,2695,0
20240308,095600,3200630,2695,2695,2695,2695,0
20240308,095500,3200630,2695,2695,2695,2695,0
20240308,095400,3200630,2695,2695,2695,2695,0
20240308,095300,3200630,2695,2695,2695,2695,0
20240308,095200,3200630,2695,2695,2695,2695,11
20240308,095100,3170985,2695,2695,2695,2695,0
20240308,095000,3170985,2695,2695,2695,2695,0
20240308,094900,3170985,2695,2695,2695,2695,0
20240308,094800,3170985,2695,2695,2695,2695,0
20240308,094700,3170985,2695,2695,2695,2695,0
20240308,094600,3170985,2695,2695,2695,2695,0
20240308,094500,3170985,2695,2695,2695,2695,1
20240308,094400,3168290,2600,2600,2600,2600,9
20240308,094300,3144890,2600,2600,2600,2600,0
20240308,094200,3144890,2600,2600,2600,2600,0
20240308,094100,3144890,2600,2600,2600,2600,1
20240308,094000,3142290,2500,2500,2500,2500,0
20240308,093900,3142290,2500,2500,2500,2500,0
20240308,093800,3142290,2500,2500,2500,2500,0
20240308,093700,3142290,2500,2500,2500,2500,0
20240308,093600,3142290,2500,2500,2500,2500,0
20240308,093500,3142290,2500,2500,2500,2500,0
20240308,093400,3142290,2500,2500,2500,2500,0
20240308,093300,3142290,2500,2500,2500,2500,0
20240308,093200,3142290,2500,2500,2500,2500,20
20240308,093100,3092290,2695,2695,2695,2695,0
20240308,093000,3092290,2695,2695,2695,2695,0
20240308,092900,3092290,2695,2695,2695,2695,0
20240308,092800,3092290,2695,2695,2695,2695,0
20240308,092700,3092290,2695,2695,2695,2695,0
20240308,092600,3092290,2695,2695,2695,2695,0
20240308,092500,3092290,2695,2695,2695,2695,0
20240308,092400,3092290,2695,2695,2695,2695,0
20240308,092300,3092290,2695,2695,2695,2695,0
20240308,092200,3092290,2695,2695,2695,2695,0
20240308,092100,3092290,2695,2695,2695,2695,0
20240308,092000,3092290,2695,2600,2695,2600,21
20240308,091900,3037595,2485,2485,2485,2485,200
20240308,091800,2540595,2700,2700,2700,2700,0
20240308,091700,2540595,2700,2700,2700,2700,0
20240308,091600,2540595,2700,2700,2700,2700,0
20240308,091500,2540595,2700,2700,2700,2700,0
20240308,091400,2540595,2700,2700,2700,2700,0
20240308,091300,2540595,2700,2700,2700,2700,0
20240308,091200,2540595,2700,2700,2700,2700,0
20240308,091100,2540595,2700,2700,2700,2700,0
20240308,091000,2540595,2700,2695,2700,2695,367
20240308,090900,1550805,2480,2480,2480,2480,0
20240308,090800,1550805,2480,2480,2480,2480,100
20240308,090700,1302805,2480,2600,2600,2480,510
20240308,090600,29895,2700,2700,2700,2700,0
20240308,090500,29895,2700,2700,2700,2700,0
20240308,090400,29895,2700,2700,2700,2700,0
20240308,090300,29895,2700,2700,2700,2700,0
20240308,090200,29895,2700,2700,2700,2700,10
20240308,090100,2895,2895,2895,2895,2895,0
20240308,090000,2895,2895,2895,2895,2895,1