KissMeData/413600/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,212400,10677155,2155,2155,2155,2155,40
20240313,212300,10677155,2155,2155,2155,2155,0
20240313,212200,10677155,2155,2155,2155,2155,0
20240313,212100,10677155,2155,2155,2155,2155,0
20240313,212000,10677155,2155,2155,2155,2155,0
20240313,211900,10677155,2155,2155,2155,2155,0
20240313,211800,10677155,2155,2155,2155,2155,0
20240313,211700,10677155,2155,2155,2155,2155,0
20240313,211600,10677155,2155,2155,2155,2155,0
20240313,211500,10677155,2155,2155,2155,2155,0
20240313,211400,10677155,2155,2155,2155,2155,0
20240313,211300,10677155,2155,2155,2155,2155,0
20240313,211200,10677155,2155,2155,2155,2155,0
20240313,211100,10677155,2155,2155,2155,2155,0
20240313,211000,10677155,2155,2155,2155,2155,0
20240313,210900,10677155,2155,2155,2155,2155,0
20240313,210800,10677155,2155,2155,2155,2155,0
20240313,210700,10677155,2155,2155,2155,2155,0
20240313,210600,10677155,2155,2155,2155,2155,0
20240313,210500,10677155,2155,2155,2155,2155,0
20240313,210400,10677155,2155,2155,2155,2155,0
20240313,210300,10677155,2155,2155,2155,2155,0
20240313,210200,10677155,2155,2155,2155,2155,0
20240313,210100,10677155,2155,2155,2155,2155,0
20240313,210000,10677155,2155,2155,2155,2155,0
20240313,205900,10677155,2155,2155,2155,2155,0
20240313,205800,10677155,2155,2155,2155,2155,0
20240313,205700,10677155,2155,2155,2155,2155,0
20240313,205600,10677155,2155,2155,2155,2155,0
20240313,205500,10677155,2155,2155,2155,2155,0
20240313,205400,10677155,2155,2155,2155,2155,40
20240313,205300,10677155,2155,2155,2155,2155,0
20240313,205200,10677155,2155,2155,2155,2155,0
20240313,205100,10677155,2155,2155,2155,2155,0
20240313,205000,10677155,2155,2155,2155,2155,0
20240313,204900,10677155,2155,2155,2155,2155,0
20240313,204800,10677155,2155,2155,2155,2155,0
20240313,204700,10677155,2155,2155,2155,2155,0
20240313,204600,10677155,2155,2155,2155,2155,0
20240313,204500,10677155,2155,2155,2155,2155,0
20240313,204400,10677155,2155,2155,2155,2155,0
20240313,204300,10677155,2155,2155,2155,2155,0
20240313,204200,10677155,2155,2155,2155,2155,0
20240313,204100,10677155,2155,2155,2155,2155,0
20240313,204000,10677155,2155,2155,2155,2155,0
20240313,203900,10677155,2155,2155,2155,2155,0
20240313,203800,10677155,2155,2155,2155,2155,0
20240313,203700,10677155,2155,2155,2155,2155,0
20240313,203600,10677155,2155,2155,2155,2155,0
20240313,203500,10677155,2155,2155,2155,2155,0
20240313,203400,10677155,2155,2155,2155,2155,0
20240313,203300,10677155,2155,2155,2155,2155,0
20240313,203200,10677155,2155,2155,2155,2155,0
20240313,203100,10677155,2155,2155,2155,2155,0
20240313,203000,10677155,2155,2155,2155,2155,0
20240313,202900,10677155,2155,2155,2155,2155,0
20240313,202800,10677155,2155,2155,2155,2155,0
20240313,202700,10677155,2155,2155,2155,2155,0
20240313,202600,10677155,2155,2155,2155,2155,0
20240313,202500,10677155,2155,2155,2155,2155,0
20240313,202400,10677155,2155,2155,2155,2155,40
20240313,202300,10677155,2155,2155,2155,2155,0
20240313,202200,10677155,2155,2155,2155,2155,0
20240313,202100,10677155,2155,2155,2155,2155,0
20240313,202000,10677155,2155,2155,2155,2155,0
20240313,201900,10677155,2155,2155,2155,2155,0
20240313,201800,10677155,2155,2155,2155,2155,0
20240313,201700,10677155,2155,2155,2155,2155,0
20240313,201600,10677155,2155,2155,2155,2155,0
20240313,201500,10677155,2155,2155,2155,2155,0
20240313,201400,10677155,2155,2155,2155,2155,0
20240313,201300,10677155,2155,2155,2155,2155,0
20240313,201200,10677155,2155,2155,2155,2155,0
20240313,201100,10677155,2155,2155,2155,2155,0
20240313,201000,10677155,2155,2155,2155,2155,0
20240313,200900,10677155,2155,2155,2155,2155,0
20240313,200800,10677155,2155,2155,2155,2155,0
20240313,200700,10677155,2155,2155,2155,2155,0
20240313,200600,10677155,2155,2155,2155,2155,0
20240313,200500,10677155,2155,2155,2155,2155,0
20240313,200400,10677155,2155,2155,2155,2155,0
20240313,200300,10677155,2155,2155,2155,2155,0
20240313,200200,10677155,2155,2155,2155,2155,0
20240313,200100,10677155,2155,2155,2155,2155,0
20240313,200000,10677155,2155,2155,2155,2155,0
20240313,195900,10677155,2155,2155,2155,2155,0
20240313,195800,10677155,2155,2155,2155,2155,0
20240313,195700,10677155,2155,2155,2155,2155,0
20240313,195600,10677155,2155,2155,2155,2155,0
20240313,195500,10677155,2155,2155,2155,2155,0
20240313,195400,10677155,2155,2155,2155,2155,40
20240313,195300,10677155,2155,2155,2155,2155,0
20240313,195200,10677155,2155,2155,2155,2155,0
20240313,195100,10677155,2155,2155,2155,2155,0
20240313,195000,10677155,2155,2155,2155,2155,0
20240313,194900,10677155,2155,2155,2155,2155,0
20240313,194800,10677155,2155,2155,2155,2155,0
20240313,194700,10677155,2155,2155,2155,2155,0
20240313,194600,10677155,2155,2155,2155,2155,0
20240313,194500,10677155,2155,2155,2155,2155,0
20240313,194400,10677155,2155,2155,2155,2155,0
20240313,194300,10677155,2155,2155,2155,2155,0
20240313,194200,10677155,2155,2155,2155,2155,0
20240313,194100,10677155,2155,2155,2155,2155,0
20240313,194000,10677155,2155,2155,2155,2155,0
20240313,193900,10677155,2155,2155,2155,2155,0
20240313,193800,10677155,2155,2155,2155,2155,0
20240313,193700,10677155,2155,2155,2155,2155,0
20240313,193600,10677155,2155,2155,2155,2155,0
20240313,193500,10677155,2155,2155,2155,2155,0
20240313,193400,10677155,2155,2155,2155,2155,0
20240313,193300,10677155,2155,2155,2155,2155,0
20240313,193200,10677155,2155,2155,2155,2155,0
20240313,193100,10677155,2155,2155,2155,2155,0
20240313,193000,10677155,2155,2155,2155,2155,0
20240313,192900,10677155,2155,2155,2155,2155,0
20240313,192800,10677155,2155,2155,2155,2155,0
20240313,192700,10677155,2155,2155,2155,2155,0
20240313,192600,10677155,2155,2155,2155,2155,0
20240313,192500,10677155,2155,2155,2155,2155,0
20240313,192400,10677155,2155,2155,2155,2155,40
20240313,192300,10677155,2155,2155,2155,2155,0
20240313,192200,10677155,2155,2155,2155,2155,0
20240313,192100,10677155,2155,2155,2155,2155,0
20240313,192000,10677155,2155,2155,2155,2155,0
20240313,191900,10677155,2155,2155,2155,2155,0
20240313,191800,10677155,2155,2155,2155,2155,0
20240313,191700,10677155,2155,2155,2155,2155,0
20240313,191600,10677155,2155,2155,2155,2155,0
20240313,191500,10677155,2155,2155,2155,2155,0
20240313,191400,10677155,2155,2155,2155,2155,0
20240313,191300,10677155,2155,2155,2155,2155,0
20240313,191200,10677155,2155,2155,2155,2155,0
20240313,191100,10677155,2155,2155,2155,2155,0
20240313,191000,10677155,2155,2155,2155,2155,0
20240313,190900,10677155,2155,2155,2155,2155,0
20240313,190800,10677155,2155,2155,2155,2155,0
20240313,190700,10677155,2155,2155,2155,2155,0
20240313,190600,10677155,2155,2155,2155,2155,0
20240313,190500,10677155,2155,2155,2155,2155,0
20240313,190400,10677155,2155,2155,2155,2155,0
20240313,190300,10677155,2155,2155,2155,2155,0
20240313,190200,10677155,2155,2155,2155,2155,0
20240313,190100,10677155,2155,2155,2155,2155,0
20240313,190000,10677155,2155,2155,2155,2155,0
20240313,185900,10677155,2155,2155,2155,2155,0
20240313,185800,10677155,2155,2155,2155,2155,0
20240313,185700,10677155,2155,2155,2155,2155,0
20240313,185600,10677155,2155,2155,2155,2155,0
20240313,185500,10677155,2155,2155,2155,2155,0
20240313,185400,10677155,2155,2155,2155,2155,40
20240313,185300,10677155,2155,2155,2155,2155,0
20240313,185200,10677155,2155,2155,2155,2155,0
20240313,185100,10677155,2155,2155,2155,2155,0
20240313,185000,10677155,2155,2155,2155,2155,0
20240313,184900,10677155,2155,2155,2155,2155,0
20240313,184800,10677155,2155,2155,2155,2155,0
20240313,184700,10677155,2155,2155,2155,2155,0
20240313,184600,10677155,2155,2155,2155,2155,0
20240313,184500,10677155,2155,2155,2155,2155,0
20240313,184400,10677155,2155,2155,2155,2155,0
20240313,184300,10677155,2155,2155,2155,2155,0
20240313,184200,10677155,2155,2155,2155,2155,0
20240313,184100,10677155,2155,2155,2155,2155,0
20240313,184000,10677155,2155,2155,2155,2155,0
20240313,183900,10677155,2155,2155,2155,2155,0
20240313,183800,10677155,2155,2155,2155,2155,0
20240313,183700,10677155,2155,2155,2155,2155,0
20240313,183600,10677155,2155,2155,2155,2155,0
20240313,183500,10677155,2155,2155,2155,2155,0
20240313,183400,10677155,2155,2155,2155,2155,0
20240313,183300,10677155,2155,2155,2155,2155,0
20240313,183200,10677155,2155,2155,2155,2155,0
20240313,183100,10677155,2155,2155,2155,2155,0
20240313,183000,10677155,2155,2155,2155,2155,0
20240313,182900,10677155,2155,2155,2155,2155,0
20240313,182800,10677155,2155,2155,2155,2155,0
20240313,182700,10677155,2155,2155,2155,2155,0
20240313,182600,10677155,2155,2155,2155,2155,0
20240313,182500,10677155,2155,2155,2155,2155,0
20240313,182400,10677155,2155,2155,2155,2155,40
20240313,182300,10677155,2155,2155,2155,2155,0
20240313,182200,10677155,2155,2155,2155,2155,0
20240313,182100,10677155,2155,2155,2155,2155,0
20240313,182000,10677155,2155,2155,2155,2155,0
20240313,181900,10677155,2155,2155,2155,2155,0
20240313,181800,10677155,2155,2155,2155,2155,0
20240313,181700,10677155,2155,2155,2155,2155,0
20240313,181600,10677155,2155,2155,2155,2155,0
20240313,181500,10677155,2155,2155,2155,2155,0
20240313,181400,10677155,2155,2155,2155,2155,0
20240313,181300,10677155,2155,2155,2155,2155,0
20240313,181200,10677155,2155,2155,2155,2155,0
20240313,181100,10677155,2155,2155,2155,2155,0
20240313,181000,10677155,2155,2155,2155,2155,0
20240313,180900,10677155,2155,2155,2155,2155,0
20240313,180800,10677155,2155,2155,2155,2155,0
20240313,180700,10677155,2155,2155,2155,2155,0
20240313,180600,10677155,2155,2155,2155,2155,0
20240313,180500,10677155,2155,2155,2155,2155,0
20240313,180400,10677155,2155,2155,2155,2155,0
20240313,180300,10677155,2155,2155,2155,2155,0
20240313,180200,10677155,2155,2155,2155,2155,0
20240313,180100,10677155,2155,2155,2155,2155,0
20240313,180000,10677155,2155,2155,2155,2155,0
20240313,175900,10677155,2155,2155,2155,2155,0
20240313,175800,10677155,2155,2155,2155,2155,0
20240313,175700,10677155,2155,2155,2155,2155,0
20240313,175600,10677155,2155,2155,2155,2155,0
20240313,175500,10677155,2155,2155,2155,2155,0
20240313,175400,10677155,2155,2155,2155,2155,40
20240313,175300,10677155,2155,2155,2155,2155,0
20240313,175200,10677155,2155,2155,2155,2155,0
20240313,175100,10677155,2155,2155,2155,2155,0
20240313,175000,10677155,2155,2155,2155,2155,0
20240313,174900,10677155,2155,2155,2155,2155,0
20240313,174800,10677155,2155,2155,2155,2155,0
20240313,174700,10677155,2155,2155,2155,2155,0
20240313,174600,10677155,2155,2155,2155,2155,0
20240313,174500,10677155,2155,2155,2155,2155,0
20240313,174400,10677155,2155,2155,2155,2155,0
20240313,174300,10677155,2155,2155,2155,2155,0
20240313,174200,10677155,2155,2155,2155,2155,0
20240313,174100,10677155,2155,2155,2155,2155,0
20240313,174000,10677155,2155,2155,2155,2155,0
20240313,173900,10677155,2155,2155,2155,2155,0
20240313,173800,10677155,2155,2155,2155,2155,0
20240313,173700,10677155,2155,2155,2155,2155,0
20240313,173600,10677155,2155,2155,2155,2155,0
20240313,173500,10677155,2155,2155,2155,2155,0
20240313,173400,10677155,2155,2155,2155,2155,0
20240313,173300,10677155,2155,2155,2155,2155,0
20240313,173200,10677155,2155,2155,2155,2155,0
20240313,173100,10677155,2155,2155,2155,2155,0
20240313,173000,10677155,2155,2155,2155,2155,0
20240313,172900,10677155,2155,2155,2155,2155,0
20240313,172800,10677155,2155,2155,2155,2155,0
20240313,172700,10677155,2155,2155,2155,2155,0
20240313,172600,10677155,2155,2155,2155,2155,0
20240313,172500,10677155,2155,2155,2155,2155,0
20240313,172400,10677155,2155,2155,2155,2155,40
20240313,172300,10677155,2155,2155,2155,2155,0
20240313,172200,10677155,2155,2155,2155,2155,0
20240313,172100,10677155,2155,2155,2155,2155,0
20240313,172000,10677155,2155,2155,2155,2155,0
20240313,171900,10677155,2155,2155,2155,2155,0
20240313,171800,10677155,2155,2155,2155,2155,0
20240313,171700,10677155,2155,2155,2155,2155,0
20240313,171600,10677155,2155,2155,2155,2155,0
20240313,171500,10677155,2155,2155,2155,2155,0
20240313,171400,10677155,2155,2155,2155,2155,0
20240313,171300,10677155,2155,2155,2155,2155,0
20240313,171200,10677155,2155,2155,2155,2155,0
20240313,171100,10677155,2155,2155,2155,2155,0
20240313,171000,10677155,2155,2155,2155,2155,0
20240313,170900,10677155,2155,2155,2155,2155,0
20240313,170800,10677155,2155,2155,2155,2155,0
20240313,170700,10677155,2155,2155,2155,2155,0
20240313,170600,10677155,2155,2155,2155,2155,0
20240313,170500,10677155,2155,2155,2155,2155,0
20240313,170400,10677155,2155,2155,2155,2155,0
20240313,170300,10677155,2155,2155,2155,2155,0
20240313,170200,10677155,2155,2155,2155,2155,0
20240313,170100,10677155,2155,2155,2155,2155,0
20240313,170000,10677155,2155,2155,2155,2155,0
20240313,165900,10677155,2155,2155,2155,2155,0
20240313,165800,10677155,2155,2155,2155,2155,0
20240313,165700,10677155,2155,2155,2155,2155,0
20240313,165600,10677155,2155,2155,2155,2155,0
20240313,165500,10677155,2155,2155,2155,2155,0
20240313,165400,10677155,2155,2155,2155,2155,40
20240313,165300,10677155,2155,2155,2155,2155,0
20240313,165200,10677155,2155,2155,2155,2155,0
20240313,165100,10677155,2155,2155,2155,2155,0
20240313,165000,10677155,2155,2155,2155,2155,0
20240313,164900,10677155,2155,2155,2155,2155,0
20240313,164800,10677155,2155,2155,2155,2155,0
20240313,164700,10677155,2155,2155,2155,2155,0
20240313,164600,10677155,2155,2155,2155,2155,0
20240313,164500,10677155,2155,2155,2155,2155,0
20240313,164400,10677155,2155,2155,2155,2155,0
20240313,164300,10677155,2155,2155,2155,2155,0
20240313,164200,10677155,2155,2155,2155,2155,0
20240313,164100,10677155,2155,2155,2155,2155,0
20240313,164000,10677155,2155,2155,2155,2155,0
20240313,163900,10677155,2155,2155,2155,2155,0
20240313,163800,10677155,2155,2155,2155,2155,0
20240313,163700,10677155,2155,2155,2155,2155,0
20240313,163600,10677155,2155,2155,2155,2155,0
20240313,163500,10677155,2155,2155,2155,2155,0
20240313,163400,10677155,2155,2155,2155,2155,0
20240313,163300,10677155,2155,2155,2155,2155,0
20240313,163200,10677155,2155,2155,2155,2155,0
20240313,163100,10677155,2155,2155,2155,2155,0
20240313,163000,10677155,2155,2155,2155,2155,0
20240313,162900,10677155,2155,2155,2155,2155,0
20240313,162800,10677155,2155,2155,2155,2155,0
20240313,162700,10677155,2155,2155,2155,2155,0
20240313,162600,10677155,2155,2155,2155,2155,0
20240313,162500,10677155,2155,2155,2155,2155,0
20240313,162400,10677155,2155,2155,2155,2155,40
20240313,162300,10677155,2155,2155,2155,2155,0
20240313,162200,10677155,2155,2155,2155,2155,0
20240313,162100,10677155,2155,2155,2155,2155,0
20240313,162000,10677155,2155,2155,2155,2155,0
20240313,161900,10677155,2155,2155,2155,2155,0
20240313,161800,10677155,2155,2155,2155,2155,0
20240313,161700,10677155,2155,2155,2155,2155,0
20240313,161600,10677155,2155,2155,2155,2155,0
20240313,161500,10677155,2155,2155,2155,2155,0
20240313,161400,10677155,2155,2155,2155,2155,0
20240313,161300,10677155,2155,2155,2155,2155,0
20240313,161200,10677155,2155,2155,2155,2155,0
20240313,161100,10677155,2155,2155,2155,2155,0
20240313,161000,10677155,2155,2155,2155,2155,0
20240313,160900,10677155,2155,2155,2155,2155,0
20240313,160800,10677155,2155,2155,2155,2155,0
20240313,160700,10677155,2155,2155,2155,2155,0
20240313,160600,10677155,2155,2155,2155,2155,0
20240313,160500,10677155,2155,2155,2155,2155,0
20240313,160400,10677155,2155,2155,2155,2155,0
20240313,160300,10677155,2155,2155,2155,2155,0
20240313,160200,10677155,2155,2155,2155,2155,0
20240313,160100,10677155,2155,2155,2155,2155,0
20240313,160000,10677155,2155,2155,2155,2155,0
20240313,155900,10677155,2155,2155,2155,2155,0
20240313,155800,10677155,2155,2155,2155,2155,0
20240313,155700,10677155,2155,2155,2155,2155,0
20240313,155600,10677155,2155,2155,2155,2155,0
20240313,155500,10677155,2155,2155,2155,2155,0
20240313,155400,10677155,2155,2155,2155,2155,40
20240313,155300,10677155,2155,2155,2155,2155,0
20240313,155200,10677155,2155,2155,2155,2155,0
20240313,155100,10677155,2155,2155,2155,2155,0
20240313,155000,10677155,2155,2155,2155,2155,0
20240313,154900,10677155,2155,2155,2155,2155,0
20240313,154800,10677155,2155,2155,2155,2155,0
20240313,154700,10677155,2155,2155,2155,2155,0
20240313,154600,10677155,2155,2155,2155,2155,0
20240313,154500,10677155,2155,2155,2155,2155,0
20240313,154400,10677155,2155,2155,2155,2155,0
20240313,154300,10677155,2155,2155,2155,2155,0
20240313,154200,10677155,2155,2155,2155,2155,0
20240313,154100,10677155,2155,2155,2155,2155,0
20240313,154000,10677155,2155,2155,2155,2155,0
20240313,153900,10677155,2155,2155,2155,2155,0
20240313,153800,10677155,2155,2155,2155,2155,0
20240313,153700,10677155,2155,2155,2155,2155,0
20240313,153600,10677155,2155,2155,2155,2155,0
20240313,153500,10677155,2155,2155,2155,2155,0
20240313,153400,10677155,2155,2155,2155,2155,0
20240313,153300,10677155,2155,2155,2155,2155,0
20240313,153200,10677155,2155,2155,2155,2155,0
20240313,153100,10677155,2155,2155,2155,2155,0
20240313,153000,10677155,2155,2155,2155,2155,40
20240313,152900,10590955,2160,2160,2160,2160,0
20240313,152800,10590955,2160,2160,2160,2160,0
20240313,152700,10590955,2160,2160,2160,2160,0
20240313,152600,10590955,2160,2160,2160,2160,0
20240313,152500,10590955,2160,2160,2160,2160,0
20240313,152400,10590955,2160,2160,2160,2160,0
20240313,152300,10590955,2160,2160,2160,2160,0
20240313,152200,10590955,2160,2160,2160,2160,0
20240313,152100,10590955,2160,2160,2160,2160,0
20240313,152000,10590955,2160,2160,2160,2160,0
20240313,151900,10590955,2160,2160,2160,2160,0
20240313,151800,10590955,2160,2160,2160,2160,0
20240313,151700,10590955,2160,2160,2160,2160,0
20240313,151600,10590955,2160,2160,2160,2160,0
20240313,151500,10590955,2160,2160,2160,2160,6
20240313,151400,10577995,2160,2160,2160,2160,0
20240313,151300,10577995,2160,2160,2160,2160,0
20240313,151200,10577995,2160,2160,2160,2160,0
20240313,151100,10577995,2160,2160,2160,2160,0
20240313,151000,10577995,2160,2160,2160,2160,0
20240313,150900,10577995,2160,2160,2160,2160,0
20240313,150800,10577995,2160,2160,2160,2160,0
20240313,150700,10577995,2160,2165,2165,2160,6
20240313,150600,10565030,2160,2160,2160,2160,1
20240313,150500,10562870,2130,2130,2130,2130,0
20240313,150400,10562870,2130,2130,2130,2130,0
20240313,150300,10562870,2130,2130,2130,2130,0
20240313,150200,10562870,2130,2130,2130,2130,0
20240313,150100,10562870,2130,2130,2130,2130,0
20240313,150000,10562870,2130,2130,2130,2130,0
20240313,145900,10562870,2130,2130,2130,2130,0
20240313,145800,10562870,2130,2135,2135,2130,46
20240313,145700,10464885,2130,2130,2130,2130,0
20240313,145600,10464885,2130,2130,2130,2130,0
20240313,145500,10464885,2130,2130,2130,2130,0
20240313,145400,10464885,2130,2130,2130,2130,0
20240313,145300,10464885,2130,2130,2130,2130,46
20240313,145200,10366905,2130,2130,2130,2130,0
20240313,145100,10366905,2130,2130,2130,2130,0
20240313,145000,10366905,2130,2130,2130,2130,23
20240313,144900,10317915,2130,2130,2130,2130,0
20240313,144800,10317915,2130,2130,2130,2130,472
20240313,144700,9312555,2130,2130,2130,2130,0
20240313,144600,9312555,2130,2130,2130,2130,0
20240313,144500,9312555,2130,2130,2130,2130,0
20240313,144400,9312555,2130,2130,2130,2130,0
20240313,144300,9312555,2130,2130,2130,2130,46
20240313,144200,9214575,2130,2130,2130,2130,0
20240313,144100,9214575,2130,2130,2130,2130,23
20240313,144000,9165585,2130,2130,2130,2130,0
20240313,143900,9165585,2130,2130,2130,2130,0
20240313,143800,9165585,2130,2130,2130,2130,0
20240313,143700,9165585,2130,2130,2130,2130,0
20240313,143600,9165585,2130,2130,2130,2130,46
20240313,143500,9067605,2130,2130,2130,2130,0
20240313,143400,9067605,2130,2130,2130,2130,23
20240313,143300,9018615,2130,2130,2130,2130,0
20240313,143200,9018615,2130,2130,2130,2130,0
20240313,143100,9018615,2130,2130,2130,2130,0
20240313,143000,9018615,2130,2130,2130,2130,0
20240313,142900,9018615,2130,2130,2130,2130,46
20240313,142800,8920635,2130,2130,2130,2130,0
20240313,142700,8920635,2130,2130,2130,2130,23
20240313,142600,8871645,2130,2130,2130,2130,0
20240313,142500,8871645,2130,2130,2130,2130,0
20240313,142400,8871645,2130,2130,2130,2130,23
20240313,142300,8822655,2155,2155,2155,2155,0
20240313,142200,8822655,2155,2150,2155,2150,2
20240313,142100,8818350,2130,2130,2130,2130,0
20240313,142000,8818350,2130,2130,2130,2130,46
20240313,141900,8720370,2130,2130,2130,2130,0
20240313,141800,8720370,2130,2130,2130,2130,0
20240313,141700,8720370,2130,2130,2130,2130,23
20240313,141600,8671380,2130,2130,2130,2130,0
20240313,141500,8671380,2130,2130,2130,2130,0
20240313,141400,8671380,2130,2130,2130,2130,0
20240313,141300,8671380,2130,2130,2130,2130,46
20240313,141200,8573400,2130,2130,2130,2130,0
20240313,141100,8573400,2130,2130,2130,2130,0
20240313,141000,8573400,2130,2130,2130,2130,23
20240313,140900,8524410,2130,2130,2130,2130,0
20240313,140800,8524410,2130,2130,2130,2130,0
20240313,140700,8524410,2130,2130,2130,2130,23
20240313,140600,8475420,2125,2125,2125,2125,23
20240313,140500,8426545,2130,2130,2130,2130,982
20240313,140400,6334885,2130,2130,2130,2130,0
20240313,140300,6334885,2130,2130,2130,2130,23
20240313,140200,6285895,2130,2130,2130,2130,0
20240313,140100,6285895,2130,2130,2130,2130,0
20240313,140000,6285895,2130,2130,2130,2130,0
20240313,135900,6285895,2130,2130,2130,2130,46
20240313,135800,6187915,2130,2130,2130,2130,0
20240313,135700,6187915,2130,2130,2130,2130,0
20240313,135600,6187915,2130,2130,2130,2130,23
20240313,135500,6138925,2130,2130,2130,2130,0
20240313,135400,6138925,2130,2130,2130,2130,0
20240313,135300,6138925,2130,2130,2130,2130,0
20240313,135200,6138925,2130,2130,2130,2130,0
20240313,135100,6138925,2130,2130,2130,2130,46
20240313,135000,6040945,2130,2130,2130,2130,0
20240313,134900,6040945,2130,2130,2130,2130,23
20240313,134800,5991955,2130,2130,2130,2130,0
20240313,134700,5991955,2130,2130,2130,2130,0
20240313,134600,5991955,2130,2130,2130,2130,0
20240313,134500,5991955,2130,2130,2130,2130,0
20240313,134400,5991955,2130,2130,2130,2130,46
20240313,134300,5893975,2130,2130,2130,2130,0
20240313,134200,5893975,2130,2130,2130,2130,23
20240313,134100,5844985,2130,2130,2130,2130,0
20240313,134000,5844985,2130,2130,2130,2130,0
20240313,133900,5844985,2130,2130,2130,2130,0
20240313,133800,5844985,2130,2130,2130,2130,0
20240313,133700,5844985,2130,2130,2130,2130,46
20240313,133600,5747005,2130,2130,2130,2130,0
20240313,133500,5747005,2130,2130,2130,2130,23
20240313,133400,5698015,2130,2130,2130,2130,0
20240313,133300,5698015,2130,2130,2130,2130,0
20240313,133200,5698015,2130,2130,2130,2130,0
20240313,133100,5698015,2130,2130,2130,2130,0
20240313,133000,5698015,2130,2130,2130,2130,86
20240313,132900,5514835,2130,2130,2130,2130,12
20240313,132800,5489275,2135,2135,2135,2135,13
20240313,132700,5461520,2140,2140,2140,2140,0
20240313,132600,5461520,2140,2140,2140,2140,0
20240313,132500,5461520,2140,2140,2140,2140,1
20240313,132400,5459380,2135,2135,2135,2135,0
20240313,132300,5459380,2135,2135,2135,2135,0
20240313,132200,5459380,2135,2135,2135,2135,2
20240313,132100,5455110,2130,2130,2130,2130,46
20240313,132000,5357130,2130,2130,2130,2130,0
20240313,131900,5357130,2130,2130,2130,2130,0
20240313,131800,5357130,2130,2130,2130,2130,0
20240313,131700,5357130,2130,2130,2130,2130,0
20240313,131600,5357130,2130,2130,2130,2130,67
20240313,131500,5214420,2135,2135,2135,2135,0
20240313,131400,5214420,2135,2135,2135,2135,2
20240313,131300,5210150,2130,2130,2130,2130,0
20240313,131200,5210150,2130,2130,2130,2130,0
20240313,131100,5210150,2130,2130,2130,2130,0
20240313,131000,5210150,2130,2130,2130,2130,0
20240313,130900,5210150,2130,2130,2130,2130,67
20240313,130800,5067440,2135,2135,2135,2135,0
20240313,130700,5067440,2135,2135,2135,2135,2
20240313,130600,5063170,2130,2130,2130,2130,0
20240313,130500,5063170,2130,2130,2130,2130,0
20240313,130400,5063170,2130,2130,2130,2130,0
20240313,130300,5063170,2130,2130,2130,2130,0
20240313,130200,5063170,2130,2130,2130,2130,46
20240313,130100,4965190,2130,2130,2130,2130,0
20240313,130000,4965190,2130,2130,2130,2130,23
20240313,125900,4916200,2135,2135,2135,2135,0
20240313,125800,4916200,2135,2135,2135,2135,0
20240313,125700,4916200,2135,2135,2135,2135,0
20240313,125600,4916200,2135,2135,2135,2135,0
20240313,125500,4916200,2135,2135,2135,2135,46
20240313,125400,4817990,2130,2130,2130,2130,0
20240313,125300,4817990,2130,2130,2130,2130,0
20240313,125200,4817990,2130,2130,2130,2130,0
20240313,125100,4817990,2130,2130,2130,2130,0
20240313,125000,4817990,2130,2130,2130,2130,46
20240313,124900,4720010,2130,2130,2130,2130,0
20240313,124800,4720010,2130,2130,2130,2130,23
20240313,124700,4671020,2130,2130,2130,2130,0
20240313,124600,4671020,2130,2130,2130,2130,0
20240313,124500,4671020,2130,2130,2130,2130,0
20240313,124400,4671020,2130,2130,2130,2130,0
20240313,124300,4671020,2130,2130,2130,2130,46
20240313,124200,4573040,2130,2130,2130,2130,0
20240313,124100,4573040,2130,2130,2130,2130,23
20240313,124000,4524050,2130,2130,2130,2130,0
20240313,123900,4524050,2130,2130,2130,2130,0
20240313,123800,4524050,2130,2130,2130,2130,23
20240313,123700,4475060,2145,2145,2145,2145,0
20240313,123600,4475060,2145,2130,2145,2130,24
20240313,123500,4423925,2135,2135,2135,2135,0
20240313,123400,4423925,2135,2135,2135,2135,0
20240313,123300,4423925,2135,2135,2135,2135,0
20240313,123200,4423925,2135,2135,2135,2135,16
20240313,123100,4389765,2130,2135,2135,2130,217
20240313,123000,3926700,2135,2135,2135,2135,693
20240313,122900,2447145,2135,2135,2135,2135,0
20240313,122800,2447145,2135,2135,2135,2135,0
20240313,122700,2447145,2135,2135,2135,2135,0
20240313,122600,2447145,2135,2135,2135,2135,46
20240313,122500,2348935,2135,2135,2135,2135,0
20240313,122400,2348935,2135,2135,2135,2135,23
20240313,122300,2299830,2135,2135,2135,2135,0
20240313,122200,2299830,2135,2135,2135,2135,0
20240313,122100,2299830,2135,2135,2135,2135,0
20240313,122000,2299830,2135,2135,2135,2135,0
20240313,121900,2299830,2135,2135,2135,2135,46
20240313,121800,2201620,2135,2135,2135,2135,0
20240313,121700,2201620,2135,2135,2135,2135,23
20240313,121600,2152515,2135,2135,2135,2135,0
20240313,121500,2152515,2135,2135,2135,2135,0
20240313,121400,2152515,2135,2135,2135,2135,0
20240313,121300,2152515,2135,2135,2135,2135,0
20240313,121200,2152515,2135,2135,2135,2135,46
20240313,121100,2054305,2135,2135,2135,2135,0
20240313,121000,2054305,2135,2135,2135,2135,0
20240313,120900,2054305,2135,2135,2135,2135,0
20240313,120800,2054305,2135,2135,2135,2135,46
20240313,120700,1956095,2135,2135,2135,2135,0
20240313,120600,1956095,2135,2135,2135,2135,0
20240313,120500,1956095,2135,2135,2135,2135,23
20240313,120400,1906990,2135,2135,2135,2135,0
20240313,120300,1906990,2135,2135,2135,2135,0
20240313,120200,1906990,2135,2135,2135,2135,0
20240313,120100,1906990,2135,2135,2135,2135,68
20240313,120000,1761810,2140,2140,2140,2140,0
20240313,115900,1761810,2140,2140,2140,2140,0
20240313,115800,1761810,2140,2140,2140,2140,1
20240313,115700,1759670,2135,2135,2135,2135,0
20240313,115600,1759670,2135,2135,2135,2135,0
20240313,115500,1759670,2135,2135,2135,2135,0
20240313,115400,1759670,2135,2135,2135,2135,0
20240313,115300,1759670,2135,2135,2135,2135,46
20240313,115200,1661460,2135,2135,2135,2135,0
20240313,115100,1661460,2135,2135,2135,2135,0
20240313,115000,1661460,2135,2135,2135,2135,0
20240313,114900,1661460,2135,2135,2135,2135,46
20240313,114800,1563250,2135,2135,2135,2135,0
20240313,114700,1563250,2135,2135,2135,2135,0
20240313,114600,1563250,2135,2135,2135,2135,14
20240313,114500,1533360,2145,2145,2145,2145,0
20240313,114400,1533360,2145,2145,2145,2145,9
20240313,114300,1514055,2145,2145,2145,2145,0
20240313,114200,1514055,2145,2145,2145,2145,23
20240313,114100,1464720,2145,2145,2145,2145,0
20240313,114000,1464720,2145,2145,2145,2145,0
20240313,113900,1464720,2145,2145,2145,2145,23
20240313,113800,1415385,2145,2145,2145,2145,0
20240313,113700,1415385,2145,2145,2145,2145,24
20240313,113600,1363905,2145,2145,2145,2145,0
20240313,113500,1363905,2145,2145,2145,2145,23
20240313,113400,1314570,2145,2145,2145,2145,1
20240313,113300,1312425,2145,2145,2145,2145,1
20240313,113200,1310280,2145,2145,2145,2145,46
20240313,113100,1211610,2145,2145,2145,2145,0
20240313,113000,1211610,2145,2145,2145,2145,23
20240313,112900,1162275,2145,2145,2145,2145,0
20240313,112800,1162275,2145,2145,2145,2145,0
20240313,112700,1162275,2145,2145,2145,2145,0
20240313,112600,1162275,2145,2145,2145,2145,0
20240313,112500,1162275,2145,2145,2145,2145,46
20240313,112400,1063605,2145,2145,2145,2145,0
20240313,112300,1063605,2145,2145,2145,2145,22
20240313,112200,1016415,2160,2160,2160,2160,0
20240313,112100,1016415,2160,2160,2160,2160,0
20240313,112000,1016415,2160,2160,2160,2160,2
20240313,111900,1012095,2145,2145,2145,2145,0
20240313,111800,1012095,2145,2145,2145,2145,46
20240313,111700,913425,2145,2145,2145,2145,0
20240313,111600,913425,2145,2145,2145,2145,23
20240313,111500,864090,2145,2145,2145,2145,0
20240313,111400,864090,2145,2145,2145,2145,0
20240313,111300,864090,2145,2145,2145,2145,0
20240313,111200,864090,2145,2145,2145,2145,0
20240313,111100,864090,2145,2145,2145,2145,42
20240313,111000,774000,2150,2150,2150,2150,0
20240313,110900,774000,2150,2150,2150,2150,27
20240313,110800,715950,2150,2150,2150,2150,0
20240313,110700,715950,2150,2150,2150,2150,0
20240313,110600,715950,2150,2150,2150,2150,0
20240313,110500,715950,2150,2150,2150,2150,0
20240313,110400,715950,2150,2150,2150,2150,23
20240313,110300,666500,2150,2150,2150,2150,0
20240313,110200,666500,2150,2150,2150,2150,0
20240313,110100,666500,2150,2150,2150,2150,0
20240313,110000,666500,2150,2150,2150,2150,0
20240313,105900,666500,2150,2150,2150,2150,0
20240313,105800,666500,2150,2150,2150,2150,0
20240313,105700,666500,2150,2150,2150,2150,0
20240313,105600,666500,2150,2150,2150,2150,0
20240313,105500,666500,2150,2150,2150,2150,0
20240313,105400,666500,2150,2150,2150,2150,0
20240313,105300,666500,2150,2150,2150,2150,0
20240313,105200,666500,2150,2150,2150,2150,0
20240313,105100,666500,2150,2150,2150,2150,0
20240313,105000,666500,2150,2150,2150,2150,0
20240313,104900,666500,2150,2150,2150,2150,0
20240313,104800,666500,2150,2150,2150,2150,0
20240313,104700,666500,2150,2150,2150,2150,0
20240313,104600,666500,2150,2150,2150,2150,0
20240313,104500,666500,2150,2150,2150,2150,0
20240313,104400,666500,2150,2150,2150,2150,0
20240313,104300,666500,2150,2150,2150,2150,0
20240313,104200,666500,2150,2150,2150,2150,0
20240313,104100,666500,2150,2150,2150,2150,0
20240313,104000,666500,2150,2150,2150,2150,0
20240313,103900,666500,2150,2150,2150,2150,0
20240313,103800,666500,2150,2150,2150,2150,0
20240313,103700,666500,2150,2150,2150,2150,0
20240313,103600,666500,2150,2150,2150,2150,0
20240313,103500,666500,2150,2150,2150,2150,0
20240313,103400,666500,2150,2150,2150,2150,0
20240313,103300,666500,2150,2150,2150,2150,0
20240313,103200,666500,2150,2150,2150,2150,0
20240313,103100,666500,2150,2150,2150,2150,0
20240313,103000,666500,2150,2150,2150,2150,0
20240313,102900,666500,2150,2150,2150,2150,0
20240313,102800,666500,2150,2150,2150,2150,0
20240313,102700,666500,2150,2150,2150,2150,0
20240313,102600,666500,2150,2150,2150,2150,0
20240313,102500,666500,2150,2150,2150,2150,0
20240313,102400,666500,2150,2150,2150,2150,0
20240313,102300,666500,2150,2150,2150,2150,0
20240313,102200,666500,2150,2150,2150,2150,0
20240313,102100,666500,2150,2150,2150,2150,0
20240313,102000,666500,2150,2150,2150,2150,0
20240313,101900,666500,2150,2150,2150,2150,0
20240313,101800,666500,2150,2150,2150,2150,0
20240313,101700,666500,2150,2150,2150,2150,0
20240313,101600,666500,2150,2150,2150,2150,0
20240313,101500,666500,2150,2150,2150,2150,0
20240313,101400,666500,2150,2150,2150,2150,0
20240313,101300,666500,2150,2150,2150,2150,0
20240313,101200,666500,2150,2150,2150,2150,0
20240313,101100,666500,2150,2150,2150,2150,0
20240313,101000,666500,2150,2150,2150,2150,0
20240313,100900,666500,2150,2150,2150,2150,0
20240313,100800,666500,2150,2150,2150,2150,0
20240313,100700,666500,2150,2150,2150,2150,0
20240313,100600,666500,2150,2150,2150,2150,0
20240313,100500,666500,2150,2150,2150,2150,0
20240313,100400,666500,2150,2150,2150,2150,0
20240313,100300,666500,2150,2150,2150,2150,0
20240313,100200,666500,2150,2150,2150,2150,0
20240313,100100,666500,2150,2150,2150,2150,9
20240313,100000,647150,2150,2150,2150,2150,0
20240313,095900,647150,2150,2150,2150,2150,0
20240313,095800,647150,2150,2150,2150,2150,0
20240313,095700,647150,2150,2150,2150,2150,0
20240313,095600,647150,2150,2150,2150,2150,1
20240313,095500,645000,2150,2150,2150,2150,0
20240313,095400,645000,2150,2150,2150,2150,0
20240313,095300,645000,2150,2150,2150,2150,0
20240313,095200,645000,2150,2150,2150,2150,0
20240313,095100,645000,2150,2150,2150,2150,0
20240313,095000,645000,2150,2150,2150,2150,0
20240313,094900,645000,2150,2150,2150,2150,0
20240313,094800,645000,2150,2150,2150,2150,0
20240313,094700,645000,2150,2150,2150,2150,0
20240313,094600,645000,2150,2150,2150,2150,0
20240313,094500,645000,2150,2150,2150,2150,0
20240313,094400,645000,2150,2150,2150,2150,0
20240313,094300,645000,2150,2150,2150,2150,0
20240313,094200,645000,2150,2150,2150,2150,0
20240313,094100,645000,2150,2150,2150,2150,0
20240313,094000,645000,2150,2150,2150,2150,0
20240313,093900,645000,2150,2150,2150,2150,0
20240313,093800,645000,2150,2150,2150,2150,0
20240313,093700,645000,2150,2150,2150,2150,0
20240313,093600,645000,2150,2150,2150,2150,0
20240313,093500,645000,2150,2150,2150,2150,0
20240313,093400,645000,2150,2150,2150,2150,0
20240313,093300,645000,2150,2150,2150,2150,0
20240313,093200,645000,2150,2150,2150,2150,0
20240313,093100,645000,2150,2150,2150,2150,0
20240313,093000,645000,2150,2150,2150,2150,0
20240313,092900,645000,2150,2150,2150,2150,0
20240313,092800,645000,2150,2150,2150,2150,0
20240313,092700,645000,2150,2150,2150,2150,0
20240313,092600,645000,2150,2150,2150,2150,0
20240313,092500,645000,2150,2150,2150,2150,0
20240313,092400,645000,2150,2150,2150,2150,0
20240313,092300,645000,2150,2150,2150,2150,0
20240313,092200,645000,2150,2150,2150,2150,0
20240313,092100,645000,2150,2150,2150,2150,0
20240313,092000,645000,2150,2150,2150,2150,0
20240313,091900,645000,2150,2150,2150,2150,0
20240313,091800,645000,2150,2150,2150,2150,0
20240313,091700,645000,2150,2150,2150,2150,0
20240313,091600,645000,2150,2150,2150,2150,0
20240313,091500,645000,2150,2150,2150,2150,0
20240313,091400,645000,2150,2150,2150,2150,0
20240313,091300,645000,2150,2150,2150,2150,0
20240313,091200,645000,2150,2150,2150,2150,0
20240313,091100,645000,2150,2150,2150,2150,0
20240313,091000,645000,2150,2150,2150,2150,0
20240313,090900,645000,2150,2150,2150,2150,0
20240313,090800,645000,2150,2150,2150,2150,0
20240313,090700,645000,2150,2150,2150,2150,0
20240313,090600,645000,2150,2150,2150,2150,0
20240313,090500,645000,2150,2150,2150,2150,0
20240313,090400,645000,2150,2150,2150,2150,300
20240313,090300,0,2150,2150,2150,2150,0
20240313,090200,0,2150,2150,2150,2150,0
20240313,090100,0,2150,2150,2150,2150,0
20240313,090000,0,2150,2150,2150,2150,0