KissMeData/413600/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,212600,8151410,2140,2140,2140,2140,1000
20240307,212500,8151410,2140,2140,2140,2140,0
20240307,212400,8151410,2140,2140,2140,2140,0
20240307,212300,8151410,2140,2140,2140,2140,0
20240307,212200,8151410,2140,2140,2140,2140,0
20240307,212100,8151410,2140,2140,2140,2140,0
20240307,212000,8151410,2140,2140,2140,2140,0
20240307,211900,8151410,2140,2140,2140,2140,0
20240307,211800,8151410,2140,2140,2140,2140,0
20240307,211700,8151410,2140,2140,2140,2140,0
20240307,211600,8151410,2140,2140,2140,2140,0
20240307,211500,8151410,2140,2140,2140,2140,0
20240307,211400,8151410,2140,2140,2140,2140,0
20240307,211300,8151410,2140,2140,2140,2140,0
20240307,211200,8151410,2140,2140,2140,2140,0
20240307,211100,8151410,2140,2140,2140,2140,0
20240307,211000,8151410,2140,2140,2140,2140,0
20240307,210900,8151410,2140,2140,2140,2140,0
20240307,210800,8151410,2140,2140,2140,2140,0
20240307,210700,8151410,2140,2140,2140,2140,0
20240307,210600,8151410,2140,2140,2140,2140,0
20240307,210500,8151410,2140,2140,2140,2140,0
20240307,210400,8151410,2140,2140,2140,2140,0
20240307,210300,8151410,2140,2140,2140,2140,0
20240307,210200,8151410,2140,2140,2140,2140,0
20240307,210100,8151410,2140,2140,2140,2140,0
20240307,210000,8151410,2140,2140,2140,2140,0
20240307,205900,8151410,2140,2140,2140,2140,0
20240307,205800,8151410,2140,2140,2140,2140,0
20240307,205700,8151410,2140,2140,2140,2140,0
20240307,205600,8151410,2140,2140,2140,2140,1000
20240307,205500,8151410,2140,2140,2140,2140,0
20240307,205400,8151410,2140,2140,2140,2140,0
20240307,205300,8151410,2140,2140,2140,2140,0
20240307,205200,8151410,2140,2140,2140,2140,0
20240307,205100,8151410,2140,2140,2140,2140,0
20240307,205000,8151410,2140,2140,2140,2140,0
20240307,204900,8151410,2140,2140,2140,2140,0
20240307,204800,8151410,2140,2140,2140,2140,0
20240307,204700,8151410,2140,2140,2140,2140,0
20240307,204600,8151410,2140,2140,2140,2140,0
20240307,204500,8151410,2140,2140,2140,2140,0
20240307,204400,8151410,2140,2140,2140,2140,0
20240307,204300,8151410,2140,2140,2140,2140,0
20240307,204200,8151410,2140,2140,2140,2140,0
20240307,204100,8151410,2140,2140,2140,2140,0
20240307,204000,8151410,2140,2140,2140,2140,0
20240307,203900,8151410,2140,2140,2140,2140,0
20240307,203800,8151410,2140,2140,2140,2140,0
20240307,203700,8151410,2140,2140,2140,2140,0
20240307,203600,8151410,2140,2140,2140,2140,0
20240307,203500,8151410,2140,2140,2140,2140,0
20240307,203400,8151410,2140,2140,2140,2140,0
20240307,203300,8151410,2140,2140,2140,2140,0
20240307,203200,8151410,2140,2140,2140,2140,0
20240307,203100,8151410,2140,2140,2140,2140,0
20240307,203000,8151410,2140,2140,2140,2140,0
20240307,202900,8151410,2140,2140,2140,2140,0
20240307,202800,8151410,2140,2140,2140,2140,0
20240307,202700,8151410,2140,2140,2140,2140,0
20240307,202600,8151410,2140,2140,2140,2140,1000
20240307,202500,8151410,2140,2140,2140,2140,0
20240307,202400,8151410,2140,2140,2140,2140,0
20240307,202300,8151410,2140,2140,2140,2140,0
20240307,202200,8151410,2140,2140,2140,2140,0
20240307,202100,8151410,2140,2140,2140,2140,0
20240307,202000,8151410,2140,2140,2140,2140,0
20240307,201900,8151410,2140,2140,2140,2140,0
20240307,201800,8151410,2140,2140,2140,2140,0
20240307,201700,8151410,2140,2140,2140,2140,0
20240307,201600,8151410,2140,2140,2140,2140,0
20240307,201500,8151410,2140,2140,2140,2140,0
20240307,201400,8151410,2140,2140,2140,2140,0
20240307,201300,8151410,2140,2140,2140,2140,0
20240307,201200,8151410,2140,2140,2140,2140,0
20240307,201100,8151410,2140,2140,2140,2140,0
20240307,201000,8151410,2140,2140,2140,2140,0
20240307,200900,8151410,2140,2140,2140,2140,0
20240307,200800,8151410,2140,2140,2140,2140,0
20240307,200700,8151410,2140,2140,2140,2140,0
20240307,200600,8151410,2140,2140,2140,2140,0
20240307,200500,8151410,2140,2140,2140,2140,0
20240307,200400,8151410,2140,2140,2140,2140,0
20240307,200300,8151410,2140,2140,2140,2140,0
20240307,200200,8151410,2140,2140,2140,2140,0
20240307,200100,8151410,2140,2140,2140,2140,0
20240307,200000,8151410,2140,2140,2140,2140,0
20240307,195900,8151410,2140,2140,2140,2140,0
20240307,195800,8151410,2140,2140,2140,2140,0
20240307,195700,8151410,2140,2140,2140,2140,0
20240307,195600,8151410,2140,2140,2140,2140,1000
20240307,195500,8151410,2140,2140,2140,2140,0
20240307,195400,8151410,2140,2140,2140,2140,0
20240307,195300,8151410,2140,2140,2140,2140,0
20240307,195200,8151410,2140,2140,2140,2140,0
20240307,195100,8151410,2140,2140,2140,2140,0
20240307,195000,8151410,2140,2140,2140,2140,0
20240307,194900,8151410,2140,2140,2140,2140,0
20240307,194800,8151410,2140,2140,2140,2140,0
20240307,194700,8151410,2140,2140,2140,2140,0
20240307,194600,8151410,2140,2140,2140,2140,0
20240307,194500,8151410,2140,2140,2140,2140,0
20240307,194400,8151410,2140,2140,2140,2140,0
20240307,194300,8151410,2140,2140,2140,2140,0
20240307,194200,8151410,2140,2140,2140,2140,0
20240307,194100,8151410,2140,2140,2140,2140,0
20240307,194000,8151410,2140,2140,2140,2140,0
20240307,193900,8151410,2140,2140,2140,2140,0
20240307,193800,8151410,2140,2140,2140,2140,0
20240307,193700,8151410,2140,2140,2140,2140,0
20240307,193600,8151410,2140,2140,2140,2140,0
20240307,193500,8151410,2140,2140,2140,2140,0
20240307,193400,8151410,2140,2140,2140,2140,0
20240307,193300,8151410,2140,2140,2140,2140,0
20240307,193200,8151410,2140,2140,2140,2140,0
20240307,193100,8151410,2140,2140,2140,2140,0
20240307,193000,8151410,2140,2140,2140,2140,0
20240307,192900,8151410,2140,2140,2140,2140,0
20240307,192800,8151410,2140,2140,2140,2140,0
20240307,192700,8151410,2140,2140,2140,2140,0
20240307,192600,8151410,2140,2140,2140,2140,1000
20240307,192500,8151410,2140,2140,2140,2140,0
20240307,192400,8151410,2140,2140,2140,2140,0
20240307,192300,8151410,2140,2140,2140,2140,0
20240307,192200,8151410,2140,2140,2140,2140,0
20240307,192100,8151410,2140,2140,2140,2140,0
20240307,192000,8151410,2140,2140,2140,2140,0
20240307,191900,8151410,2140,2140,2140,2140,0
20240307,191800,8151410,2140,2140,2140,2140,0
20240307,191700,8151410,2140,2140,2140,2140,0
20240307,191600,8151410,2140,2140,2140,2140,0
20240307,191500,8151410,2140,2140,2140,2140,0
20240307,191400,8151410,2140,2140,2140,2140,0
20240307,191300,8151410,2140,2140,2140,2140,0
20240307,191200,8151410,2140,2140,2140,2140,0
20240307,191100,8151410,2140,2140,2140,2140,0
20240307,191000,8151410,2140,2140,2140,2140,0
20240307,190900,8151410,2140,2140,2140,2140,0
20240307,190800,8151410,2140,2140,2140,2140,0
20240307,190700,8151410,2140,2140,2140,2140,0
20240307,190600,8151410,2140,2140,2140,2140,0
20240307,190500,8151410,2140,2140,2140,2140,0
20240307,190400,8151410,2140,2140,2140,2140,0
20240307,190300,8151410,2140,2140,2140,2140,0
20240307,190200,8151410,2140,2140,2140,2140,0
20240307,190100,8151410,2140,2140,2140,2140,0
20240307,190000,8151410,2140,2140,2140,2140,0
20240307,185900,8151410,2140,2140,2140,2140,0
20240307,185800,8151410,2140,2140,2140,2140,0
20240307,185700,8151410,2140,2140,2140,2140,0
20240307,185600,8151410,2140,2140,2140,2140,1000
20240307,185500,8151410,2140,2140,2140,2140,0
20240307,185400,8151410,2140,2140,2140,2140,0
20240307,185300,8151410,2140,2140,2140,2140,0
20240307,185200,8151410,2140,2140,2140,2140,0
20240307,185100,8151410,2140,2140,2140,2140,0
20240307,185000,8151410,2140,2140,2140,2140,0
20240307,184900,8151410,2140,2140,2140,2140,0
20240307,184800,8151410,2140,2140,2140,2140,0
20240307,184700,8151410,2140,2140,2140,2140,0
20240307,184600,8151410,2140,2140,2140,2140,0
20240307,184500,8151410,2140,2140,2140,2140,0
20240307,184400,8151410,2140,2140,2140,2140,0
20240307,184300,8151410,2140,2140,2140,2140,0
20240307,184200,8151410,2140,2140,2140,2140,0
20240307,184100,8151410,2140,2140,2140,2140,0
20240307,184000,8151410,2140,2140,2140,2140,0
20240307,183900,8151410,2140,2140,2140,2140,0
20240307,183800,8151410,2140,2140,2140,2140,0
20240307,183700,8151410,2140,2140,2140,2140,0
20240307,183600,8151410,2140,2140,2140,2140,0
20240307,183500,8151410,2140,2140,2140,2140,0
20240307,183400,8151410,2140,2140,2140,2140,0
20240307,183300,8151410,2140,2140,2140,2140,0
20240307,183200,8151410,2140,2140,2140,2140,0
20240307,183100,8151410,2140,2140,2140,2140,0
20240307,183000,8151410,2140,2140,2140,2140,0
20240307,182900,8151410,2140,2140,2140,2140,0
20240307,182800,8151410,2140,2140,2140,2140,0
20240307,182700,8151410,2140,2140,2140,2140,0
20240307,182600,8151410,2140,2140,2140,2140,1000
20240307,182500,8151410,2140,2140,2140,2140,0
20240307,182400,8151410,2140,2140,2140,2140,0
20240307,182300,8151410,2140,2140,2140,2140,0
20240307,182200,8151410,2140,2140,2140,2140,0
20240307,182100,8151410,2140,2140,2140,2140,0
20240307,182000,8151410,2140,2140,2140,2140,0
20240307,181900,8151410,2140,2140,2140,2140,0
20240307,181800,8151410,2140,2140,2140,2140,0
20240307,181700,8151410,2140,2140,2140,2140,0
20240307,181600,8151410,2140,2140,2140,2140,0
20240307,181500,8151410,2140,2140,2140,2140,0
20240307,181400,8151410,2140,2140,2140,2140,0
20240307,181300,8151410,2140,2140,2140,2140,0
20240307,181200,8151410,2140,2140,2140,2140,0
20240307,181100,8151410,2140,2140,2140,2140,0
20240307,181000,8151410,2140,2140,2140,2140,0
20240307,180900,8151410,2140,2140,2140,2140,0
20240307,180800,8151410,2140,2140,2140,2140,0
20240307,180700,8151410,2140,2140,2140,2140,0
20240307,180600,8151410,2140,2140,2140,2140,0
20240307,180500,8151410,2140,2140,2140,2140,0
20240307,180400,8151410,2140,2140,2140,2140,0
20240307,180300,8151410,2140,2140,2140,2140,0
20240307,180200,8151410,2140,2140,2140,2140,0
20240307,180100,8151410,2140,2140,2140,2140,0
20240307,180000,8151410,2140,2140,2140,2140,0
20240307,175900,8151410,2140,2140,2140,2140,0
20240307,175800,8151410,2140,2140,2140,2140,0
20240307,175700,8151410,2140,2140,2140,2140,0
20240307,175600,8151410,2140,2140,2140,2140,1000
20240307,175500,8151410,2140,2140,2140,2140,0
20240307,175400,8151410,2140,2140,2140,2140,0
20240307,175300,8151410,2140,2140,2140,2140,0
20240307,175200,8151410,2140,2140,2140,2140,0
20240307,175100,8151410,2140,2140,2140,2140,0
20240307,175000,8151410,2140,2140,2140,2140,0
20240307,174900,8151410,2140,2140,2140,2140,0
20240307,174800,8151410,2140,2140,2140,2140,0
20240307,174700,8151410,2140,2140,2140,2140,0
20240307,174600,8151410,2140,2140,2140,2140,0
20240307,174500,8151410,2140,2140,2140,2140,0
20240307,174400,8151410,2140,2140,2140,2140,0
20240307,174300,8151410,2140,2140,2140,2140,0
20240307,174200,8151410,2140,2140,2140,2140,0
20240307,174100,8151410,2140,2140,2140,2140,0
20240307,174000,8151410,2140,2140,2140,2140,0
20240307,173900,8151410,2140,2140,2140,2140,0
20240307,173800,8151410,2140,2140,2140,2140,0
20240307,173700,8151410,2140,2140,2140,2140,0
20240307,173600,8151410,2140,2140,2140,2140,0
20240307,173500,8151410,2140,2140,2140,2140,0
20240307,173400,8151410,2140,2140,2140,2140,0
20240307,173300,8151410,2140,2140,2140,2140,0
20240307,173200,8151410,2140,2140,2140,2140,0
20240307,173100,8151410,2140,2140,2140,2140,0
20240307,173000,8151410,2140,2140,2140,2140,0
20240307,172900,8151410,2140,2140,2140,2140,0
20240307,172800,8151410,2140,2140,2140,2140,0
20240307,172700,8151410,2140,2140,2140,2140,0
20240307,172600,8151410,2140,2140,2140,2140,1000
20240307,172500,8151410,2140,2140,2140,2140,0
20240307,172400,8151410,2140,2140,2140,2140,0
20240307,172300,8151410,2140,2140,2140,2140,0
20240307,172200,8151410,2140,2140,2140,2140,0
20240307,172100,8151410,2140,2140,2140,2140,0
20240307,172000,8151410,2140,2140,2140,2140,0
20240307,171900,8151410,2140,2140,2140,2140,0
20240307,171800,8151410,2140,2140,2140,2140,0
20240307,171700,8151410,2140,2140,2140,2140,0
20240307,171600,8151410,2140,2140,2140,2140,0
20240307,171500,8151410,2140,2140,2140,2140,0
20240307,171400,8151410,2140,2140,2140,2140,0
20240307,171300,8151410,2140,2140,2140,2140,0
20240307,171200,8151410,2140,2140,2140,2140,0
20240307,171100,8151410,2140,2140,2140,2140,0
20240307,171000,8151410,2140,2140,2140,2140,0
20240307,170900,8151410,2140,2140,2140,2140,0
20240307,170800,8151410,2140,2140,2140,2140,0
20240307,170700,8151410,2140,2140,2140,2140,0
20240307,170600,8151410,2140,2140,2140,2140,0
20240307,170500,8151410,2140,2140,2140,2140,0
20240307,170400,8151410,2140,2140,2140,2140,0
20240307,170300,8151410,2140,2140,2140,2140,0
20240307,170200,8151410,2140,2140,2140,2140,0
20240307,170100,8151410,2140,2140,2140,2140,0
20240307,170000,8151410,2140,2140,2140,2140,0
20240307,165900,8151410,2140,2140,2140,2140,0
20240307,165800,8151410,2140,2140,2140,2140,0
20240307,165700,8151410,2140,2140,2140,2140,0
20240307,165600,8151410,2140,2140,2140,2140,1000
20240307,165500,8151410,2140,2140,2140,2140,0
20240307,165400,8151410,2140,2140,2140,2140,0
20240307,165300,8151410,2140,2140,2140,2140,0
20240307,165200,8151410,2140,2140,2140,2140,0
20240307,165100,8151410,2140,2140,2140,2140,0
20240307,165000,8151410,2140,2140,2140,2140,0
20240307,164900,8151410,2140,2140,2140,2140,0
20240307,164800,8151410,2140,2140,2140,2140,0
20240307,164700,8151410,2140,2140,2140,2140,0
20240307,164600,8151410,2140,2140,2140,2140,0
20240307,164500,8151410,2140,2140,2140,2140,0
20240307,164400,8151410,2140,2140,2140,2140,0
20240307,164300,8151410,2140,2140,2140,2140,0
20240307,164200,8151410,2140,2140,2140,2140,0
20240307,164100,8151410,2140,2140,2140,2140,0
20240307,164000,8151410,2140,2140,2140,2140,0
20240307,163900,8151410,2140,2140,2140,2140,0
20240307,163800,8151410,2140,2140,2140,2140,0
20240307,163700,8151410,2140,2140,2140,2140,0
20240307,163600,8151410,2140,2140,2140,2140,0
20240307,163500,8151410,2140,2140,2140,2140,0
20240307,163400,8151410,2140,2140,2140,2140,0
20240307,163300,8151410,2140,2140,2140,2140,0
20240307,163200,8151410,2140,2140,2140,2140,0
20240307,163100,8151410,2140,2140,2140,2140,0
20240307,163000,8151410,2140,2140,2140,2140,0
20240307,162900,8151410,2140,2140,2140,2140,0
20240307,162800,8151410,2140,2140,2140,2140,0
20240307,162700,8151410,2140,2140,2140,2140,0
20240307,162600,8151410,2140,2140,2140,2140,1000
20240307,162500,8151410,2140,2140,2140,2140,0
20240307,162400,8151410,2140,2140,2140,2140,0
20240307,162300,8151410,2140,2140,2140,2140,0
20240307,162200,8151410,2140,2140,2140,2140,0
20240307,162100,8151410,2140,2140,2140,2140,0
20240307,162000,8151410,2140,2140,2140,2140,0
20240307,161900,8151410,2140,2140,2140,2140,0
20240307,161800,8151410,2140,2140,2140,2140,0
20240307,161700,8151410,2140,2140,2140,2140,0
20240307,161600,8151410,2140,2140,2140,2140,0
20240307,161500,8151410,2140,2140,2140,2140,0
20240307,161400,8151410,2140,2140,2140,2140,0
20240307,161300,8151410,2140,2140,2140,2140,0
20240307,161200,8151410,2140,2140,2140,2140,0
20240307,161100,8151410,2140,2140,2140,2140,0
20240307,161000,8151410,2140,2140,2140,2140,0
20240307,160900,8151410,2140,2140,2140,2140,0
20240307,160800,8151410,2140,2140,2140,2140,0
20240307,160700,8151410,2140,2140,2140,2140,0
20240307,160600,8151410,2140,2140,2140,2140,0
20240307,160500,8151410,2140,2140,2140,2140,0
20240307,160400,8151410,2140,2140,2140,2140,0
20240307,160300,8151410,2140,2140,2140,2140,0
20240307,160200,8151410,2140,2140,2140,2140,0
20240307,160100,8151410,2140,2140,2140,2140,0
20240307,160000,8151410,2140,2140,2140,2140,0
20240307,155900,8151410,2140,2140,2140,2140,0
20240307,155800,8151410,2140,2140,2140,2140,0
20240307,155700,8151410,2140,2140,2140,2140,0
20240307,155600,8151410,2140,2140,2140,2140,1000
20240307,155500,8151410,2140,2140,2140,2140,0
20240307,155400,8151410,2140,2140,2140,2140,0
20240307,155300,8151410,2140,2140,2140,2140,0
20240307,155200,8151410,2140,2140,2140,2140,0
20240307,155100,8151410,2140,2140,2140,2140,0
20240307,155000,8151410,2140,2140,2140,2140,0
20240307,154900,8151410,2140,2140,2140,2140,0
20240307,154800,8151410,2140,2140,2140,2140,0
20240307,154700,8151410,2140,2140,2140,2140,0
20240307,154600,8151410,2140,2140,2140,2140,0
20240307,154500,8151410,2140,2140,2140,2140,0
20240307,154400,8151410,2140,2140,2140,2140,0
20240307,154300,8151410,2140,2140,2140,2140,0
20240307,154200,8151410,2140,2140,2140,2140,0
20240307,154100,8151410,2140,2140,2140,2140,0
20240307,154000,8151410,2140,2140,2140,2140,0
20240307,153900,8151410,2140,2140,2140,2140,0
20240307,153800,8151410,2140,2140,2140,2140,0
20240307,153700,8151410,2140,2140,2140,2140,0
20240307,153600,8151410,2140,2140,2140,2140,0
20240307,153500,8151410,2140,2140,2140,2140,0
20240307,153400,8151410,2140,2140,2140,2140,0
20240307,153300,8151410,2140,2140,2140,2140,0
20240307,153200,8151410,2140,2140,2140,2140,0
20240307,153100,8151410,2140,2140,2140,2140,0
20240307,153000,8151410,2140,2140,2140,2140,1000
20240307,152900,6011410,2145,2145,2145,2145,0
20240307,152800,6011410,2145,2145,2145,2145,0
20240307,152700,6011410,2145,2145,2145,2145,0
20240307,152600,6011410,2145,2145,2145,2145,0
20240307,152500,6011410,2145,2145,2145,2145,0
20240307,152400,6011410,2145,2145,2145,2145,0
20240307,152300,6011410,2145,2145,2145,2145,0
20240307,152200,6011410,2145,2145,2145,2145,0
20240307,152100,6011410,2145,2145,2145,2145,0
20240307,152000,6011410,2145,2145,2145,2145,0
20240307,151900,6011410,2145,2145,2145,2145,0
20240307,151800,6011410,2145,2145,2145,2145,0
20240307,151700,6011410,2145,2140,2145,2140,2
20240307,151600,6007125,2140,2140,2140,2140,1
20240307,151500,6004985,2145,2145,2145,2145,0
20240307,151400,6004985,2145,2145,2145,2145,0
20240307,151300,6004985,2145,2145,2145,2145,0
20240307,151200,6004985,2145,2145,2145,2145,0
20240307,151100,6004985,2145,2145,2145,2145,1
20240307,151000,6002840,2140,2140,2140,2140,0
20240307,150900,6002840,2140,2140,2140,2140,0
20240307,150800,6002840,2140,2140,2140,2140,0
20240307,150700,6002840,2140,2140,2140,2140,0
20240307,150600,6002840,2140,2140,2140,2140,0
20240307,150500,6002840,2140,2140,2140,2140,0
20240307,150400,6002840,2140,2140,2140,2140,0
20240307,150300,6002840,2140,2140,2140,2140,0
20240307,150200,6002840,2140,2140,2140,2140,0
20240307,150100,6002840,2140,2140,2140,2140,0
20240307,150000,6002840,2140,2140,2140,2140,16
20240307,145900,5968600,2140,2140,2140,2140,17
20240307,145800,5932220,2140,2140,2140,2140,17
20240307,145700,5895840,2140,2140,2140,2140,0
20240307,145600,5895840,2140,2140,2140,2140,16
20240307,145500,5861600,2140,2140,2140,2140,0
20240307,145400,5861600,2140,2140,2140,2140,17
20240307,145300,5825220,2140,2140,2140,2140,0
20240307,145200,5825220,2140,2140,2140,2140,17
20240307,145100,5788840,2140,2140,2140,2140,0
20240307,145000,5788840,2140,2140,2140,2140,16
20240307,144900,5754600,2140,2140,2140,2140,17
20240307,144800,5718220,2140,2140,2140,2140,0
20240307,144700,5718220,2140,2140,2140,2140,17
20240307,144600,5681840,2140,2140,2140,2140,0
20240307,144500,5681840,2140,2140,2140,2140,16
20240307,144400,5647600,2140,2140,2140,2140,0
20240307,144300,5647600,2140,2140,2140,2140,17
20240307,144200,5611220,2140,2140,2140,2140,0
20240307,144100,5611220,2140,2140,2140,2140,17
20240307,144000,5574840,2140,2140,2140,2140,16
20240307,143900,5540600,2140,2140,2140,2140,0
20240307,143800,5540600,2140,2140,2140,2140,117
20240307,143700,5290220,2140,2140,2140,2140,0
20240307,143600,5290220,2140,2140,2140,2140,17
20240307,143500,5253840,2140,2140,2140,2140,0
20240307,143400,5253840,2140,2140,2140,2140,16
20240307,143300,5219600,2140,2140,2140,2140,0
20240307,143200,5219600,2140,2140,2140,2140,17
20240307,143100,5183220,2140,2140,2140,2140,17
20240307,143000,5146840,2140,2140,2140,2140,0
20240307,142900,5146840,2140,2140,2140,2140,16
20240307,142800,5112600,2140,2140,2140,2140,0
20240307,142700,5112600,2140,2140,2140,2140,17
20240307,142600,5076220,2140,2140,2140,2140,0
20240307,142500,5076220,2140,2140,2140,2140,17
20240307,142400,5039840,2140,2140,2140,2140,0
20240307,142300,5039840,2140,2140,2140,2140,16
20240307,142200,5005600,2140,2140,2140,2140,0
20240307,142100,5005600,2140,2140,2140,2140,17
20240307,142000,4969220,2140,2140,2140,2140,17
20240307,141900,4932840,2140,2140,2140,2140,0
20240307,141800,4932840,2140,2140,2140,2140,16
20240307,141700,4898600,2140,2140,2140,2140,0
20240307,141600,4898600,2140,2140,2140,2140,17
20240307,141500,4862220,2140,2140,2140,2140,0
20240307,141400,4862220,2140,2140,2140,2140,17
20240307,141300,4825840,2140,2140,2140,2140,0
20240307,141200,4825840,2140,2140,2140,2140,16
20240307,141100,4791600,2140,2140,2140,2140,17
20240307,141000,4755220,2140,2140,2140,2140,0
20240307,140900,4755220,2140,2140,2140,2140,17
20240307,140800,4718840,2140,2140,2140,2140,0
20240307,140700,4718840,2140,2140,2140,2140,16
20240307,140600,4684600,2140,2140,2140,2140,0
20240307,140500,4684600,2140,2140,2140,2140,17
20240307,140400,4648220,2140,2140,2140,2140,0
20240307,140300,4648220,2140,2140,2140,2140,17
20240307,140200,4611840,2140,2140,2140,2140,16
20240307,140100,4577600,2140,2140,2140,2140,0
20240307,140000,4577600,2140,2140,2140,2140,17
20240307,135900,4541220,2140,2140,2140,2140,0
20240307,135800,4541220,2140,2140,2140,2140,17
20240307,135700,4504840,2140,2140,2140,2140,0
20240307,135600,4504840,2140,2140,2140,2140,16
20240307,135500,4470600,2140,2140,2140,2140,0
20240307,135400,4470600,2140,2140,2140,2140,17
20240307,135300,4434220,2140,2140,2140,2140,0
20240307,135200,4434220,2140,2140,2140,2140,17
20240307,135100,4397840,2140,2140,2140,2140,16
20240307,135000,4363600,2140,2140,2140,2140,0
20240307,134900,4363600,2140,2140,2140,2140,17
20240307,134800,4327220,2140,2140,2140,2140,0
20240307,134700,4327220,2140,2140,2140,2140,17
20240307,134600,4290840,2140,2140,2140,2140,0
20240307,134500,4290840,2140,2140,2140,2140,16
20240307,134400,4256600,2140,2140,2140,2140,0
20240307,134300,4256600,2140,2140,2140,2140,17
20240307,134200,4220220,2140,2140,2140,2140,17
20240307,134100,4183840,2145,2145,2145,2145,1
20240307,134000,4181695,2140,2140,2140,2140,16
20240307,133900,4147455,2140,2140,2140,2140,0
20240307,133800,4147455,2140,2140,2140,2140,17
20240307,133700,4111075,2140,2140,2140,2140,0
20240307,133600,4111075,2140,2140,2140,2140,17
20240307,133500,4074695,2140,2140,2140,2140,0
20240307,133400,4074695,2140,2140,2140,2140,16
20240307,133300,4040455,2140,2140,2140,2140,17
20240307,133200,4004075,2140,2140,2140,2140,0
20240307,133100,4004075,2140,2140,2140,2140,17
20240307,133000,3967695,2140,2140,2140,2140,0
20240307,132900,3967695,2140,2140,2140,2140,16
20240307,132800,3933455,2140,2140,2140,2140,0
20240307,132700,3933455,2140,2140,2140,2140,17
20240307,132600,3897075,2140,2140,2140,2140,0
20240307,132500,3897075,2140,2140,2140,2140,17
20240307,132400,3860695,2140,2140,2140,2140,0
20240307,132300,3860695,2140,2140,2140,2140,16
20240307,132200,3826455,2140,2140,2140,2140,17
20240307,132100,3790075,2140,2140,2140,2140,0
20240307,132000,3790075,2140,2140,2140,2140,17
20240307,131900,3753695,2140,2140,2140,2140,0
20240307,131800,3753695,2140,2140,2140,2140,16
20240307,131700,3719455,2140,2140,2140,2140,0
20240307,131600,3719455,2140,2140,2140,2140,17
20240307,131500,3683075,2140,2140,2140,2140,0
20240307,131400,3683075,2140,2140,2140,2140,17
20240307,131300,3646695,2140,2140,2140,2140,16
20240307,131200,3612455,2140,2140,2140,2140,0
20240307,131100,3612455,2140,2140,2140,2140,17
20240307,131000,3576075,2140,2140,2140,2140,0
20240307,130900,3576075,2140,2140,2140,2140,17
20240307,130800,3539695,2140,2140,2140,2140,0
20240307,130700,3539695,2140,2140,2140,2140,16
20240307,130600,3505455,2140,2140,2140,2140,0
20240307,130500,3505455,2140,2140,2140,2140,17
20240307,130400,3469075,2140,2140,2140,2140,17
20240307,130300,3432695,2140,2140,2140,2140,0
20240307,130200,3432695,2140,2140,2140,2140,16
20240307,130100,3398455,2140,2140,2140,2140,0
20240307,130000,3398455,2140,2140,2140,2140,17
20240307,125900,3362075,2140,2140,2140,2140,0
20240307,125800,3362075,2140,2140,2140,2140,20
20240307,125700,3319275,2140,2140,2140,2140,0
20240307,125600,3319275,2140,2140,2140,2140,16
20240307,125500,3285035,2140,2140,2140,2140,0
20240307,125400,3285035,2140,2140,2140,2140,17
20240307,125300,3248655,2140,2140,2140,2140,17
20240307,125200,3212275,2140,2140,2140,2140,0
20240307,125100,3212275,2140,2140,2140,2140,16
20240307,125000,3178035,2140,2140,2140,2140,0
20240307,124900,3178035,2140,2140,2140,2140,17
20240307,124800,3141655,2140,2140,2140,2140,0
20240307,124700,3141655,2140,2140,2140,2140,17
20240307,124600,3105275,2140,2140,2140,2140,0
20240307,124500,3105275,2140,2140,2140,2140,16
20240307,124400,3071035,2140,2140,2140,2140,17
20240307,124300,3034655,2140,2140,2140,2140,0
20240307,124200,3034655,2140,2140,2140,2140,17
20240307,124100,2998275,2140,2140,2140,2140,0
20240307,124000,2998275,2140,2140,2140,2140,16
20240307,123900,2964035,2140,2140,2140,2140,0
20240307,123800,2964035,2140,2140,2140,2140,17
20240307,123700,2927655,2140,2140,2140,2140,0
20240307,123600,2927655,2140,2140,2140,2140,17
20240307,123500,2891275,2140,2140,2140,2140,16
20240307,123400,2857035,2140,2140,2140,2140,0
20240307,123300,2857035,2140,2140,2140,2140,17
20240307,123200,2820655,2140,2140,2140,2140,0
20240307,123100,2820655,2140,2140,2140,2140,17
20240307,123000,2784275,2140,2140,2140,2140,0
20240307,122900,2784275,2140,2140,2140,2140,16
20240307,122800,2750035,2140,2140,2140,2140,0
20240307,122700,2750035,2140,2140,2140,2140,17
20240307,122600,2713655,2140,2140,2140,2140,0
20240307,122500,2713655,2140,2140,2140,2140,17
20240307,122400,2677275,2140,2140,2140,2140,16
20240307,122300,2643035,2140,2140,2140,2140,0
20240307,122200,2643035,2140,2140,2140,2140,17
20240307,122100,2606655,2140,2140,2140,2140,0
20240307,122000,2606655,2140,2140,2140,2140,17
20240307,121900,2570275,2140,2140,2140,2140,0
20240307,121800,2570275,2140,2140,2140,2140,16
20240307,121700,2536035,2140,2140,2140,2140,0
20240307,121600,2536035,2140,2140,2140,2140,17
20240307,121500,2499655,2140,2140,2140,2140,17
20240307,121400,2463275,2140,2140,2140,2140,0
20240307,121300,2463275,2140,2140,2140,2140,16
20240307,121200,2429035,2140,2140,2140,2140,0
20240307,121100,2429035,2140,2140,2140,2140,17
20240307,121000,2392655,2140,2140,2140,2140,0
20240307,120900,2392655,2140,2140,2140,2140,17
20240307,120800,2356275,2140,2140,2140,2140,0
20240307,120700,2356275,2140,2140,2140,2140,16
20240307,120600,2322035,2140,2140,2140,2140,17
20240307,120500,2285655,2140,2140,2140,2140,0
20240307,120400,2285655,2140,2140,2140,2140,17
20240307,120300,2249275,2140,2140,2140,2140,0
20240307,120200,2249275,2140,2140,2140,2140,16
20240307,120100,2215035,2140,2140,2140,2140,0
20240307,120000,2215035,2140,2140,2140,2140,17
20240307,115900,2178655,2140,2140,2140,2140,0
20240307,115800,2178655,2140,2140,2140,2140,17
20240307,115700,2142275,2140,2140,2140,2140,0
20240307,115600,2142275,2140,2140,2140,2140,16
20240307,115500,2108035,2140,2140,2140,2140,17
20240307,115400,2071655,2140,2140,2140,2140,0
20240307,115300,2071655,2140,2140,2140,2140,17
20240307,115200,2035275,2140,2140,2140,2140,0
20240307,115100,2035275,2140,2140,2140,2140,16
20240307,115000,2001035,2140,2140,2140,2140,0
20240307,114900,2001035,2140,2140,2140,2140,17
20240307,114800,1964655,2140,2140,2140,2140,0
20240307,114700,1964655,2140,2140,2140,2140,17
20240307,114600,1928275,2140,2140,2140,2140,16
20240307,114500,1894035,2140,2140,2140,2140,0
20240307,114400,1894035,2140,2140,2140,2140,17
20240307,114300,1857655,2140,2140,2140,2140,0
20240307,114200,1857655,2140,2140,2140,2140,17
20240307,114100,1821275,2140,2140,2140,2140,0
20240307,114000,1821275,2140,2140,2140,2140,16
20240307,113900,1787035,2140,2140,2140,2140,0
20240307,113800,1787035,2140,2140,2140,2140,17
20240307,113700,1750655,2145,2145,2145,2145,0
20240307,113600,1750655,2145,2145,2145,2145,17
20240307,113500,1714190,2140,2140,2140,2140,16
20240307,113400,1679950,2140,2140,2140,2140,0
20240307,113300,1679950,2140,2140,2140,2140,17
20240307,113200,1643570,2140,2140,2140,2140,0
20240307,113100,1643570,2140,2140,2140,2140,17
20240307,113000,1607190,2140,2140,2140,2140,0
20240307,112900,1607190,2140,2140,2140,2140,16
20240307,112800,1572950,2140,2140,2140,2140,0
20240307,112700,1572950,2140,2140,2140,2140,17
20240307,112600,1536570,2140,2140,2140,2140,0
20240307,112500,1536570,2140,2140,2140,2140,0
20240307,112400,1536570,2140,2140,2140,2140,16
20240307,112300,1502330,2150,2150,2150,2150,0
20240307,112200,1502330,2150,2150,2150,2150,0
20240307,112100,1502330,2150,2150,2150,2150,0
20240307,112000,1502330,2150,2150,2150,2150,0
20240307,111900,1502330,2150,2150,2150,2150,0
20240307,111800,1502330,2150,2150,2150,2150,0
20240307,111700,1502330,2150,2150,2150,2150,0
20240307,111600,1502330,2150,2150,2150,2150,0
20240307,111500,1502330,2150,2150,2150,2150,0
20240307,111400,1502330,2150,2150,2150,2150,0
20240307,111300,1502330,2150,2150,2150,2150,0
20240307,111200,1502330,2150,2150,2150,2150,0
20240307,111100,1502330,2150,2150,2150,2150,0
20240307,111000,1502330,2150,2150,2150,2150,0
20240307,110900,1502330,2150,2150,2150,2150,0
20240307,110800,1502330,2150,2150,2150,2150,0
20240307,110700,1502330,2150,2150,2150,2150,0
20240307,110600,1502330,2150,2150,2150,2150,0
20240307,110500,1502330,2150,2150,2150,2150,0
20240307,110400,1502330,2150,2150,2150,2150,0
20240307,110300,1502330,2150,2150,2150,2150,0
20240307,110200,1502330,2150,2150,2150,2150,0
20240307,110100,1502330,2150,2150,2150,2150,0
20240307,110000,1502330,2150,2150,2150,2150,0
20240307,105900,1502330,2150,2150,2150,2150,0
20240307,105800,1502330,2150,2150,2150,2150,0
20240307,105700,1502330,2150,2150,2150,2150,0
20240307,105600,1502330,2150,2150,2150,2150,0
20240307,105500,1502330,2150,2150,2150,2150,0
20240307,105400,1502330,2150,2150,2150,2150,0
20240307,105300,1502330,2150,2150,2150,2150,0
20240307,105200,1502330,2150,2150,2150,2150,0
20240307,105100,1502330,2150,2150,2150,2150,0
20240307,105000,1502330,2150,2150,2150,2150,0
20240307,104900,1502330,2150,2150,2150,2150,0
20240307,104800,1502330,2150,2150,2150,2150,0
20240307,104700,1502330,2150,2150,2150,2150,0
20240307,104600,1502330,2150,2150,2150,2150,0
20240307,104500,1502330,2150,2150,2150,2150,0
20240307,104400,1502330,2150,2150,2150,2150,0
20240307,104300,1502330,2150,2150,2150,2150,0
20240307,104200,1502330,2150,2150,2150,2150,0
20240307,104100,1502330,2150,2150,2150,2150,0
20240307,104000,1502330,2150,2150,2150,2150,0
20240307,103900,1502330,2150,2150,2150,2150,0
20240307,103800,1502330,2150,2150,2150,2150,0
20240307,103700,1502330,2150,2150,2150,2150,0
20240307,103600,1502330,2150,2150,2150,2150,0
20240307,103500,1502330,2150,2150,2150,2150,0
20240307,103400,1502330,2150,2150,2150,2150,0
20240307,103300,1502330,2150,2150,2150,2150,0
20240307,103200,1502330,2150,2150,2150,2150,0
20240307,103100,1502330,2150,2150,2150,2150,0
20240307,103000,1502330,2150,2150,2150,2150,0
20240307,102900,1502330,2150,2150,2150,2150,0
20240307,102800,1502330,2150,2150,2150,2150,0
20240307,102700,1502330,2150,2150,2150,2150,0
20240307,102600,1502330,2150,2150,2150,2150,0
20240307,102500,1502330,2150,2150,2150,2150,0
20240307,102400,1502330,2150,2150,2150,2150,0
20240307,102300,1502330,2150,2150,2150,2150,0
20240307,102200,1502330,2150,2150,2150,2150,0
20240307,102100,1502330,2150,2150,2150,2150,0
20240307,102000,1502330,2150,2150,2150,2150,0
20240307,101900,1502330,2150,2150,2150,2150,0
20240307,101800,1502330,2150,2150,2150,2150,0
20240307,101700,1502330,2150,2150,2150,2150,0
20240307,101600,1502330,2150,2150,2150,2150,0
20240307,101500,1502330,2150,2150,2150,2150,0
20240307,101400,1502330,2150,2150,2150,2150,0
20240307,101300,1502330,2150,2150,2150,2150,0
20240307,101200,1502330,2150,2150,2150,2150,0
20240307,101100,1502330,2150,2150,2150,2150,0
20240307,101000,1502330,2150,2150,2150,2150,0
20240307,100900,1502330,2150,2150,2150,2150,0
20240307,100800,1502330,2150,2150,2150,2150,0
20240307,100700,1502330,2150,2150,2150,2150,0
20240307,100600,1502330,2150,2150,2150,2150,0
20240307,100500,1502330,2150,2150,2150,2150,0
20240307,100400,1502330,2150,2150,2150,2150,0
20240307,100300,1502330,2150,2150,2150,2150,0
20240307,100200,1502330,2150,2150,2150,2150,0
20240307,100100,1502330,2150,2150,2150,2150,0
20240307,100000,1502330,2150,2150,2150,2150,0
20240307,095900,1502330,2150,2150,2150,2150,0
20240307,095800,1502330,2150,2150,2150,2150,0
20240307,095700,1502330,2150,2150,2150,2150,0
20240307,095600,1502330,2150,2150,2150,2150,0
20240307,095500,1502330,2150,2150,2150,2150,0
20240307,095400,1502330,2150,2150,2150,2150,0
20240307,095300,1502330,2150,2150,2150,2150,0
20240307,095200,1502330,2150,2150,2150,2150,0
20240307,095100,1502330,2150,2150,2150,2150,0
20240307,095000,1502330,2150,2150,2150,2150,0
20240307,094900,1502330,2150,2150,2150,2150,0
20240307,094800,1502330,2150,2150,2150,2150,0
20240307,094700,1502330,2150,2150,2150,2150,0
20240307,094600,1502330,2150,2150,2150,2150,0
20240307,094500,1502330,2150,2150,2150,2150,0
20240307,094400,1502330,2150,2150,2150,2150,0
20240307,094300,1502330,2150,2150,2150,2150,0
20240307,094200,1502330,2150,2150,2150,2150,0
20240307,094100,1502330,2150,2150,2150,2150,0
20240307,094000,1502330,2150,2150,2150,2150,0
20240307,093900,1502330,2150,2150,2150,2150,1
20240307,093800,1500180,2150,2150,2150,2150,0
20240307,093700,1500180,2150,2150,2150,2150,0
20240307,093600,1500180,2150,2150,2150,2150,0
20240307,093500,1500180,2150,2150,2150,2150,0
20240307,093400,1500180,2150,2150,2150,2150,0
20240307,093300,1500180,2150,2150,2150,2150,0
20240307,093200,1500180,2150,2150,2150,2150,0
20240307,093100,1500180,2150,2150,2150,2150,0
20240307,093000,1500180,2150,2150,2150,2150,0
20240307,092900,1500180,2150,2150,2150,2150,0
20240307,092800,1500180,2150,2150,2150,2150,0
20240307,092700,1500180,2150,2145,2150,2145,9
20240307,092600,1480845,2135,2135,2135,2135,0
20240307,092500,1480845,2135,2135,2135,2135,0
20240307,092400,1480845,2135,2135,2135,2135,0
20240307,092300,1480845,2135,2135,2135,2135,0
20240307,092200,1480845,2135,2135,2135,2135,0
20240307,092100,1480845,2135,2135,2135,2135,0
20240307,092000,1480845,2135,2135,2135,2135,0
20240307,091900,1480845,2135,2135,2135,2135,0
20240307,091800,1480845,2135,2135,2135,2135,0
20240307,091700,1480845,2135,2135,2135,2135,0
20240307,091600,1480845,2135,2135,2135,2135,0
20240307,091500,1480845,2135,2135,2135,2135,0
20240307,091400,1480845,2135,2135,2135,2135,0
20240307,091300,1480845,2135,2140,2140,2135,492
20240307,091200,429000,2145,2145,2145,2145,0
20240307,091100,429000,2145,2145,2145,2145,0
20240307,091000,429000,2145,2145,2145,2145,0
20240307,090900,429000,2145,2145,2145,2145,0
20240307,090800,429000,2145,2145,2145,2145,0
20240307,090700,429000,2145,2145,2145,2145,0
20240307,090600,429000,2145,2145,2145,2145,0
20240307,090500,429000,2145,2145,2145,2145,0
20240307,090400,429000,2145,2145,2145,2145,0
20240307,090300,429000,2145,2145,2145,2145,0
20240307,090200,429000,2145,2145,2145,2145,0
20240307,090100,429000,2145,2145,2145,2145,0
20240307,090000,429000,2145,2145,2145,2145,200