KissMeData/415580/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,212600,8753015,2085,2085,2085,2085,14
20240306,212500,8753015,2085,2085,2085,2085,0
20240306,212400,8753015,2085,2085,2085,2085,0
20240306,212300,8753015,2085,2085,2085,2085,0
20240306,212200,8753015,2085,2085,2085,2085,0
20240306,212100,8753015,2085,2085,2085,2085,0
20240306,212000,8753015,2085,2085,2085,2085,0
20240306,211900,8753015,2085,2085,2085,2085,0
20240306,211800,8753015,2085,2085,2085,2085,0
20240306,211700,8753015,2085,2085,2085,2085,0
20240306,211600,8753015,2085,2085,2085,2085,0
20240306,211500,8753015,2085,2085,2085,2085,0
20240306,211400,8753015,2085,2085,2085,2085,0
20240306,211300,8753015,2085,2085,2085,2085,0
20240306,211200,8753015,2085,2085,2085,2085,0
20240306,211100,8753015,2085,2085,2085,2085,0
20240306,211000,8753015,2085,2085,2085,2085,0
20240306,210900,8753015,2085,2085,2085,2085,0
20240306,210800,8753015,2085,2085,2085,2085,0
20240306,210700,8753015,2085,2085,2085,2085,0
20240306,210600,8753015,2085,2085,2085,2085,0
20240306,210500,8753015,2085,2085,2085,2085,0
20240306,210400,8753015,2085,2085,2085,2085,0
20240306,210300,8753015,2085,2085,2085,2085,0
20240306,210200,8753015,2085,2085,2085,2085,0
20240306,210100,8753015,2085,2085,2085,2085,0
20240306,210000,8753015,2085,2085,2085,2085,0
20240306,205900,8753015,2085,2085,2085,2085,0
20240306,205800,8753015,2085,2085,2085,2085,0
20240306,205700,8753015,2085,2085,2085,2085,0
20240306,205600,8753015,2085,2085,2085,2085,14
20240306,205500,8753015,2085,2085,2085,2085,0
20240306,205400,8753015,2085,2085,2085,2085,0
20240306,205300,8753015,2085,2085,2085,2085,0
20240306,205200,8753015,2085,2085,2085,2085,0
20240306,205100,8753015,2085,2085,2085,2085,0
20240306,205000,8753015,2085,2085,2085,2085,0
20240306,204900,8753015,2085,2085,2085,2085,0
20240306,204800,8753015,2085,2085,2085,2085,0
20240306,204700,8753015,2085,2085,2085,2085,0
20240306,204600,8753015,2085,2085,2085,2085,0
20240306,204500,8753015,2085,2085,2085,2085,0
20240306,204400,8753015,2085,2085,2085,2085,0
20240306,204300,8753015,2085,2085,2085,2085,0
20240306,204200,8753015,2085,2085,2085,2085,0
20240306,204100,8753015,2085,2085,2085,2085,0
20240306,204000,8753015,2085,2085,2085,2085,0
20240306,203900,8753015,2085,2085,2085,2085,0
20240306,203800,8753015,2085,2085,2085,2085,0
20240306,203700,8753015,2085,2085,2085,2085,0
20240306,203600,8753015,2085,2085,2085,2085,0
20240306,203500,8753015,2085,2085,2085,2085,0
20240306,203400,8753015,2085,2085,2085,2085,0
20240306,203300,8753015,2085,2085,2085,2085,0
20240306,203200,8753015,2085,2085,2085,2085,0
20240306,203100,8753015,2085,2085,2085,2085,0
20240306,203000,8753015,2085,2085,2085,2085,0
20240306,202900,8753015,2085,2085,2085,2085,0
20240306,202800,8753015,2085,2085,2085,2085,0
20240306,202700,8753015,2085,2085,2085,2085,0
20240306,202600,8753015,2085,2085,2085,2085,14
20240306,202500,8753015,2085,2085,2085,2085,0
20240306,202400,8753015,2085,2085,2085,2085,0
20240306,202300,8753015,2085,2085,2085,2085,0
20240306,202200,8753015,2085,2085,2085,2085,0
20240306,202100,8753015,2085,2085,2085,2085,0
20240306,202000,8753015,2085,2085,2085,2085,0
20240306,201900,8753015,2085,2085,2085,2085,0
20240306,201800,8753015,2085,2085,2085,2085,0
20240306,201700,8753015,2085,2085,2085,2085,0
20240306,201600,8753015,2085,2085,2085,2085,0
20240306,201500,8753015,2085,2085,2085,2085,0
20240306,201400,8753015,2085,2085,2085,2085,0
20240306,201300,8753015,2085,2085,2085,2085,0
20240306,201200,8753015,2085,2085,2085,2085,0
20240306,201100,8753015,2085,2085,2085,2085,0
20240306,201000,8753015,2085,2085,2085,2085,0
20240306,200900,8753015,2085,2085,2085,2085,0
20240306,200800,8753015,2085,2085,2085,2085,0
20240306,200700,8753015,2085,2085,2085,2085,0
20240306,200600,8753015,2085,2085,2085,2085,0
20240306,200500,8753015,2085,2085,2085,2085,0
20240306,200400,8753015,2085,2085,2085,2085,0
20240306,200300,8753015,2085,2085,2085,2085,0
20240306,200200,8753015,2085,2085,2085,2085,0
20240306,200100,8753015,2085,2085,2085,2085,0
20240306,200000,8753015,2085,2085,2085,2085,0
20240306,195900,8753015,2085,2085,2085,2085,0
20240306,195800,8753015,2085,2085,2085,2085,0
20240306,195700,8753015,2085,2085,2085,2085,0
20240306,195600,8753015,2085,2085,2085,2085,14
20240306,195500,8753015,2085,2085,2085,2085,0
20240306,195400,8753015,2085,2085,2085,2085,0
20240306,195300,8753015,2085,2085,2085,2085,0
20240306,195200,8753015,2085,2085,2085,2085,0
20240306,195100,8753015,2085,2085,2085,2085,0
20240306,195000,8753015,2085,2085,2085,2085,0
20240306,194900,8753015,2085,2085,2085,2085,0
20240306,194800,8753015,2085,2085,2085,2085,0
20240306,194700,8753015,2085,2085,2085,2085,0
20240306,194600,8753015,2085,2085,2085,2085,0
20240306,194500,8753015,2085,2085,2085,2085,0
20240306,194400,8753015,2085,2085,2085,2085,0
20240306,194300,8753015,2085,2085,2085,2085,0
20240306,194200,8753015,2085,2085,2085,2085,0
20240306,194100,8753015,2085,2085,2085,2085,0
20240306,194000,8753015,2085,2085,2085,2085,0
20240306,193900,8753015,2085,2085,2085,2085,0
20240306,193800,8753015,2085,2085,2085,2085,0
20240306,193700,8753015,2085,2085,2085,2085,0
20240306,193600,8753015,2085,2085,2085,2085,0
20240306,193500,8753015,2085,2085,2085,2085,0
20240306,193400,8753015,2085,2085,2085,2085,0
20240306,193300,8753015,2085,2085,2085,2085,0
20240306,193200,8753015,2085,2085,2085,2085,0
20240306,193100,8753015,2085,2085,2085,2085,0
20240306,193000,8753015,2085,2085,2085,2085,0
20240306,192900,8753015,2085,2085,2085,2085,0
20240306,192800,8753015,2085,2085,2085,2085,0
20240306,192700,8753015,2085,2085,2085,2085,0
20240306,192600,8753015,2085,2085,2085,2085,14
20240306,192500,8753015,2085,2085,2085,2085,0
20240306,192400,8753015,2085,2085,2085,2085,0
20240306,192300,8753015,2085,2085,2085,2085,0
20240306,192200,8753015,2085,2085,2085,2085,0
20240306,192100,8753015,2085,2085,2085,2085,0
20240306,192000,8753015,2085,2085,2085,2085,0
20240306,191900,8753015,2085,2085,2085,2085,0
20240306,191800,8753015,2085,2085,2085,2085,0
20240306,191700,8753015,2085,2085,2085,2085,0
20240306,191600,8753015,2085,2085,2085,2085,0
20240306,191500,8753015,2085,2085,2085,2085,0
20240306,191400,8753015,2085,2085,2085,2085,0
20240306,191300,8753015,2085,2085,2085,2085,0
20240306,191200,8753015,2085,2085,2085,2085,0
20240306,191100,8753015,2085,2085,2085,2085,0
20240306,191000,8753015,2085,2085,2085,2085,0
20240306,190900,8753015,2085,2085,2085,2085,0
20240306,190800,8753015,2085,2085,2085,2085,0
20240306,190700,8753015,2085,2085,2085,2085,0
20240306,190600,8753015,2085,2085,2085,2085,0
20240306,190500,8753015,2085,2085,2085,2085,0
20240306,190400,8753015,2085,2085,2085,2085,0
20240306,190300,8753015,2085,2085,2085,2085,0
20240306,190200,8753015,2085,2085,2085,2085,0
20240306,190100,8753015,2085,2085,2085,2085,0
20240306,190000,8753015,2085,2085,2085,2085,0
20240306,185900,8753015,2085,2085,2085,2085,0
20240306,185800,8753015,2085,2085,2085,2085,0
20240306,185700,8753015,2085,2085,2085,2085,0
20240306,185600,8753015,2085,2085,2085,2085,14
20240306,185500,8753015,2085,2085,2085,2085,0
20240306,185400,8753015,2085,2085,2085,2085,0
20240306,185300,8753015,2085,2085,2085,2085,0
20240306,185200,8753015,2085,2085,2085,2085,0
20240306,185100,8753015,2085,2085,2085,2085,0
20240306,185000,8753015,2085,2085,2085,2085,0
20240306,184900,8753015,2085,2085,2085,2085,0
20240306,184800,8753015,2085,2085,2085,2085,0
20240306,184700,8753015,2085,2085,2085,2085,0
20240306,184600,8753015,2085,2085,2085,2085,0
20240306,184500,8753015,2085,2085,2085,2085,0
20240306,184400,8753015,2085,2085,2085,2085,0
20240306,184300,8753015,2085,2085,2085,2085,0
20240306,184200,8753015,2085,2085,2085,2085,0
20240306,184100,8753015,2085,2085,2085,2085,0
20240306,184000,8753015,2085,2085,2085,2085,0
20240306,183900,8753015,2085,2085,2085,2085,0
20240306,183800,8753015,2085,2085,2085,2085,0
20240306,183700,8753015,2085,2085,2085,2085,0
20240306,183600,8753015,2085,2085,2085,2085,0
20240306,183500,8753015,2085,2085,2085,2085,0
20240306,183400,8753015,2085,2085,2085,2085,0
20240306,183300,8753015,2085,2085,2085,2085,0
20240306,183200,8753015,2085,2085,2085,2085,0
20240306,183100,8753015,2085,2085,2085,2085,0
20240306,183000,8753015,2085,2085,2085,2085,0
20240306,182900,8753015,2085,2085,2085,2085,0
20240306,182800,8753015,2085,2085,2085,2085,0
20240306,182700,8753015,2085,2085,2085,2085,0
20240306,182600,8753015,2085,2085,2085,2085,14
20240306,182500,8753015,2085,2085,2085,2085,0
20240306,182400,8753015,2085,2085,2085,2085,0
20240306,182300,8753015,2085,2085,2085,2085,0
20240306,182200,8753015,2085,2085,2085,2085,0
20240306,182100,8753015,2085,2085,2085,2085,0
20240306,182000,8753015,2085,2085,2085,2085,0
20240306,181900,8753015,2085,2085,2085,2085,0
20240306,181800,8753015,2085,2085,2085,2085,0
20240306,181700,8753015,2085,2085,2085,2085,0
20240306,181600,8753015,2085,2085,2085,2085,0
20240306,181500,8753015,2085,2085,2085,2085,0
20240306,181400,8753015,2085,2085,2085,2085,0
20240306,181300,8753015,2085,2085,2085,2085,0
20240306,181200,8753015,2085,2085,2085,2085,0
20240306,181100,8753015,2085,2085,2085,2085,0
20240306,181000,8753015,2085,2085,2085,2085,0
20240306,180900,8753015,2085,2085,2085,2085,0
20240306,180800,8753015,2085,2085,2085,2085,0
20240306,180700,8753015,2085,2085,2085,2085,0
20240306,180600,8753015,2085,2085,2085,2085,0
20240306,180500,8753015,2085,2085,2085,2085,0
20240306,180400,8753015,2085,2085,2085,2085,0
20240306,180300,8753015,2085,2085,2085,2085,0
20240306,180200,8753015,2085,2085,2085,2085,0
20240306,180100,8753015,2085,2085,2085,2085,0
20240306,180000,8753015,2085,2085,2085,2085,0
20240306,175900,8753015,2085,2085,2085,2085,0
20240306,175800,8753015,2085,2085,2085,2085,0
20240306,175700,8753015,2085,2085,2085,2085,0
20240306,175600,8753015,2085,2085,2085,2085,14
20240306,175500,8753015,2085,2085,2085,2085,0
20240306,175400,8753015,2085,2085,2085,2085,0
20240306,175300,8753015,2085,2085,2085,2085,0
20240306,175200,8753015,2085,2085,2085,2085,0
20240306,175100,8753015,2085,2085,2085,2085,0
20240306,175000,8753015,2085,2085,2085,2085,0
20240306,174900,8753015,2085,2085,2085,2085,0
20240306,174800,8753015,2085,2085,2085,2085,0
20240306,174700,8753015,2085,2085,2085,2085,0
20240306,174600,8753015,2085,2085,2085,2085,0
20240306,174500,8753015,2085,2085,2085,2085,0
20240306,174400,8753015,2085,2085,2085,2085,0
20240306,174300,8753015,2085,2085,2085,2085,0
20240306,174200,8753015,2085,2085,2085,2085,0
20240306,174100,8753015,2085,2085,2085,2085,0
20240306,174000,8753015,2085,2085,2085,2085,0
20240306,173900,8753015,2085,2085,2085,2085,0
20240306,173800,8753015,2085,2085,2085,2085,0
20240306,173700,8753015,2085,2085,2085,2085,0
20240306,173600,8753015,2085,2085,2085,2085,0
20240306,173500,8753015,2085,2085,2085,2085,0
20240306,173400,8753015,2085,2085,2085,2085,0
20240306,173300,8753015,2085,2085,2085,2085,0
20240306,173200,8753015,2085,2085,2085,2085,0
20240306,173100,8753015,2085,2085,2085,2085,0
20240306,173000,8753015,2085,2085,2085,2085,0
20240306,172900,8753015,2085,2085,2085,2085,0
20240306,172800,8753015,2085,2085,2085,2085,0
20240306,172700,8753015,2085,2085,2085,2085,0
20240306,172600,8753015,2085,2085,2085,2085,14
20240306,172500,8753015,2085,2085,2085,2085,0
20240306,172400,8753015,2085,2085,2085,2085,0
20240306,172300,8753015,2085,2085,2085,2085,0
20240306,172200,8753015,2085,2085,2085,2085,0
20240306,172100,8753015,2085,2085,2085,2085,0
20240306,172000,8753015,2085,2085,2085,2085,0
20240306,171900,8753015,2085,2085,2085,2085,0
20240306,171800,8753015,2085,2085,2085,2085,0
20240306,171700,8753015,2085,2085,2085,2085,0
20240306,171600,8753015,2085,2085,2085,2085,0
20240306,171500,8753015,2085,2085,2085,2085,0
20240306,171400,8753015,2085,2085,2085,2085,0
20240306,171300,8753015,2085,2085,2085,2085,0
20240306,171200,8753015,2085,2085,2085,2085,0
20240306,171100,8753015,2085,2085,2085,2085,0
20240306,171000,8753015,2085,2085,2085,2085,0
20240306,170900,8753015,2085,2085,2085,2085,0
20240306,170800,8753015,2085,2085,2085,2085,0
20240306,170700,8753015,2085,2085,2085,2085,0
20240306,170600,8753015,2085,2085,2085,2085,0
20240306,170500,8753015,2085,2085,2085,2085,0
20240306,170400,8753015,2085,2085,2085,2085,0
20240306,170300,8753015,2085,2085,2085,2085,0
20240306,170200,8753015,2085,2085,2085,2085,0
20240306,170100,8753015,2085,2085,2085,2085,0
20240306,170000,8753015,2085,2085,2085,2085,0
20240306,165900,8753015,2085,2085,2085,2085,0
20240306,165800,8753015,2085,2085,2085,2085,0
20240306,165700,8753015,2085,2085,2085,2085,0
20240306,165600,8753015,2085,2085,2085,2085,14
20240306,165500,8753015,2085,2085,2085,2085,0
20240306,165400,8753015,2085,2085,2085,2085,0
20240306,165300,8753015,2085,2085,2085,2085,0
20240306,165200,8753015,2085,2085,2085,2085,0
20240306,165100,8753015,2085,2085,2085,2085,0
20240306,165000,8753015,2085,2085,2085,2085,0
20240306,164900,8753015,2085,2085,2085,2085,0
20240306,164800,8753015,2085,2085,2085,2085,0
20240306,164700,8753015,2085,2085,2085,2085,0
20240306,164600,8753015,2085,2085,2085,2085,0
20240306,164500,8753015,2085,2085,2085,2085,0
20240306,164400,8753015,2085,2085,2085,2085,0
20240306,164300,8753015,2085,2085,2085,2085,0
20240306,164200,8753015,2085,2085,2085,2085,0
20240306,164100,8753015,2085,2085,2085,2085,0
20240306,164000,8753015,2085,2085,2085,2085,0
20240306,163900,8753015,2085,2085,2085,2085,0
20240306,163800,8753015,2085,2085,2085,2085,0
20240306,163700,8753015,2085,2085,2085,2085,0
20240306,163600,8753015,2085,2085,2085,2085,0
20240306,163500,8753015,2085,2085,2085,2085,0
20240306,163400,8753015,2085,2085,2085,2085,0
20240306,163300,8753015,2085,2085,2085,2085,0
20240306,163200,8753015,2085,2085,2085,2085,0
20240306,163100,8753015,2085,2085,2085,2085,0
20240306,163000,8753015,2085,2085,2085,2085,0
20240306,162900,8753015,2085,2085,2085,2085,0
20240306,162800,8753015,2085,2085,2085,2085,0
20240306,162700,8753015,2085,2085,2085,2085,0
20240306,162600,8753015,2085,2085,2085,2085,14
20240306,162500,8753015,2085,2085,2085,2085,0
20240306,162400,8753015,2085,2085,2085,2085,0
20240306,162300,8753015,2085,2085,2085,2085,0
20240306,162200,8753015,2085,2085,2085,2085,0
20240306,162100,8753015,2085,2085,2085,2085,0
20240306,162000,8753015,2085,2085,2085,2085,0
20240306,161900,8753015,2085,2085,2085,2085,0
20240306,161800,8753015,2085,2085,2085,2085,0
20240306,161700,8753015,2085,2085,2085,2085,0
20240306,161600,8753015,2085,2085,2085,2085,0
20240306,161500,8753015,2085,2085,2085,2085,0
20240306,161400,8753015,2085,2085,2085,2085,0
20240306,161300,8753015,2085,2085,2085,2085,0
20240306,161200,8753015,2085,2085,2085,2085,0
20240306,161100,8753015,2085,2085,2085,2085,0
20240306,161000,8753015,2085,2085,2085,2085,0
20240306,160900,8753015,2085,2085,2085,2085,0
20240306,160800,8753015,2085,2085,2085,2085,0
20240306,160700,8753015,2085,2085,2085,2085,0
20240306,160600,8753015,2085,2085,2085,2085,0
20240306,160500,8753015,2085,2085,2085,2085,0
20240306,160400,8753015,2085,2085,2085,2085,0
20240306,160300,8753015,2085,2085,2085,2085,0
20240306,160200,8753015,2085,2085,2085,2085,0
20240306,160100,8753015,2085,2085,2085,2085,0
20240306,160000,8753015,2085,2085,2085,2085,0
20240306,155900,8753015,2085,2085,2085,2085,0
20240306,155800,8753015,2085,2085,2085,2085,0
20240306,155700,8753015,2085,2085,2085,2085,0
20240306,155600,8753015,2085,2085,2085,2085,14
20240306,155500,8753015,2085,2085,2085,2085,0
20240306,155400,8753015,2085,2085,2085,2085,0
20240306,155300,8753015,2085,2085,2085,2085,0
20240306,155200,8753015,2085,2085,2085,2085,0
20240306,155100,8753015,2085,2085,2085,2085,0
20240306,155000,8753015,2085,2085,2085,2085,0
20240306,154900,8753015,2085,2085,2085,2085,0
20240306,154800,8753015,2085,2085,2085,2085,0
20240306,154700,8753015,2085,2085,2085,2085,0
20240306,154600,8753015,2085,2085,2085,2085,0
20240306,154500,8753015,2085,2085,2085,2085,0
20240306,154400,8753015,2085,2085,2085,2085,0
20240306,154300,8753015,2085,2085,2085,2085,0
20240306,154200,8753015,2085,2085,2085,2085,0
20240306,154100,8753015,2085,2085,2085,2085,0
20240306,154000,8753015,2085,2085,2085,2085,0
20240306,153900,8753015,2085,2085,2085,2085,0
20240306,153800,8753015,2085,2085,2085,2085,0
20240306,153700,8753015,2085,2085,2085,2085,0
20240306,153600,8753015,2085,2085,2085,2085,0
20240306,153500,8753015,2085,2085,2085,2085,0
20240306,153400,8753015,2085,2085,2085,2085,0
20240306,153300,8753015,2085,2085,2085,2085,0
20240306,153200,8753015,2085,2085,2085,2085,0
20240306,153100,8753015,2085,2085,2085,2085,0
20240306,153000,8753015,2085,2085,2085,2085,0
20240306,152900,8753015,2085,2085,2085,2085,0
20240306,152800,8753015,2085,2085,2085,2085,0
20240306,152700,8753015,2085,2085,2085,2085,0
20240306,152600,8753015,2085,2085,2085,2085,0
20240306,152500,8753015,2085,2085,2085,2085,0
20240306,152400,8753015,2085,2085,2085,2085,0
20240306,152300,8753015,2085,2085,2085,2085,0
20240306,152200,8753015,2085,2085,2085,2085,0
20240306,152100,8753015,2085,2085,2085,2085,0
20240306,152000,8753015,2085,2085,2085,2085,0
20240306,151900,8753015,2085,2085,2085,2085,0
20240306,151800,8753015,2085,2085,2085,2085,0
20240306,151700,8753015,2085,2085,2085,2085,0
20240306,151600,8753015,2085,2085,2085,2085,0
20240306,151500,8753015,2085,2085,2085,2085,0
20240306,151400,8753015,2085,2085,2085,2085,0
20240306,151300,8753015,2085,2085,2085,2085,0
20240306,151200,8753015,2085,2085,2085,2085,0
20240306,151100,8753015,2085,2085,2085,2085,0
20240306,151000,8753015,2085,2085,2085,2085,0
20240306,150900,8753015,2085,2085,2085,2085,0
20240306,150800,8753015,2085,2085,2085,2085,0
20240306,150700,8753015,2085,2085,2085,2085,0
20240306,150600,8753015,2085,2085,2085,2085,0
20240306,150500,8753015,2085,2085,2085,2085,0
20240306,150400,8753015,2085,2085,2085,2085,0
20240306,150300,8753015,2085,2085,2085,2085,0
20240306,150200,8753015,2085,2085,2085,2085,0
20240306,150100,8753015,2085,2085,2085,2085,0
20240306,150000,8753015,2085,2085,2085,2085,14
20240306,145900,8723825,2085,2085,2085,2085,0
20240306,145800,8723825,2085,2085,2085,2085,17
20240306,145700,8688380,2085,2085,2085,2085,14
20240306,145600,8659190,2085,2085,2085,2085,0
20240306,145500,8659190,2085,2085,2085,2085,14
20240306,145400,8630000,2085,2085,2085,2085,0
20240306,145300,8630000,2085,2085,2085,2085,0
20240306,145200,8630000,2085,2085,2085,2085,14
20240306,145100,8600810,2085,2085,2085,2085,0
20240306,145000,8600810,2085,2085,2085,2085,14
20240306,144900,8571620,2085,2085,2085,2085,0
20240306,144800,8571620,2085,2085,2085,2085,0
20240306,144700,8571620,2085,2085,2085,2085,14
20240306,144600,8542430,2085,2085,2085,2085,0
20240306,144500,8542430,2085,2085,2085,2085,14
20240306,144400,8513240,2085,2085,2085,2085,0
20240306,144300,8513240,2085,2085,2085,2085,0
20240306,144200,8513240,2085,2085,2085,2085,14
20240306,144100,8484050,2085,2085,2085,2085,0
20240306,144000,8484050,2085,2085,2085,2085,14
20240306,143900,8454860,2085,2085,2085,2085,0
20240306,143800,8454860,2085,2085,2085,2085,14
20240306,143700,8425670,2085,2085,2085,2085,0
20240306,143600,8425670,2085,2085,2085,2085,0
20240306,143500,8425670,2085,2095,2095,2085,15
20240306,143400,8394385,2085,2085,2085,2085,0
20240306,143300,8394385,2085,2085,2085,2085,14
20240306,143200,8365195,2085,2085,2085,2085,0
20240306,143100,8365195,2085,2085,2085,2085,0
20240306,143000,8365195,2085,2085,2085,2085,14
20240306,142900,8336005,2085,2085,2085,2085,0
20240306,142800,8336005,2085,2085,2085,2085,14
20240306,142700,8306815,2085,2085,2085,2085,0
20240306,142600,8306815,2085,2085,2085,2085,27
20240306,142500,8250520,2085,2085,2085,2085,14
20240306,142400,8221330,2085,2085,2085,2085,0
20240306,142300,8221330,2085,2085,2085,2085,14
20240306,142200,8192140,2085,2085,2085,2085,0
20240306,142100,8192140,2085,2085,2085,2085,0
20240306,142000,8192140,2085,2085,2085,2085,14
20240306,141900,8162950,2085,2085,2085,2085,0
20240306,141800,8162950,2085,2085,2085,2085,14
20240306,141700,8133760,2085,2085,2085,2085,0
20240306,141600,8133760,2085,2085,2085,2085,14
20240306,141500,8104570,2085,2085,2085,2085,0
20240306,141400,8104570,2085,2085,2085,2085,0
20240306,141300,8104570,2085,2085,2085,2085,14
20240306,141200,8075380,2085,2085,2085,2085,0
20240306,141100,8075380,2085,2085,2085,2085,14
20240306,141000,8046190,2085,2085,2085,2085,0
20240306,140900,8046190,2085,2085,2085,2085,0
20240306,140800,8046190,2085,2085,2085,2085,14
20240306,140700,8017000,2085,2085,2085,2085,0
20240306,140600,8017000,2085,2085,2085,2085,14
20240306,140500,7987810,2085,2085,2085,2085,0
20240306,140400,7987810,2085,2085,2085,2085,0
20240306,140300,7987810,2085,2085,2085,2085,14
20240306,140200,7958620,2085,2085,2085,2085,0
20240306,140100,7958620,2085,2085,2085,2085,14
20240306,140000,7929430,2085,2085,2085,2085,0
20240306,135900,7929430,2085,2085,2085,2085,0
20240306,135800,7929430,2085,2085,2085,2085,14
20240306,135700,7900240,2085,2085,2085,2085,0
20240306,135600,7900240,2085,2085,2085,2085,14
20240306,135500,7871050,2085,2085,2085,2085,0
20240306,135400,7871050,2085,2085,2085,2085,14
20240306,135300,7841860,2085,2085,2085,2085,0
20240306,135200,7841860,2085,2085,2085,2085,0
20240306,135100,7841860,2085,2085,2085,2085,14
20240306,135000,7812670,2090,2090,2090,2090,0
20240306,134900,7812670,2090,2090,2090,2090,2
20240306,134800,7808490,2090,2090,2090,2090,0
20240306,134700,7808490,2090,2090,2090,2090,0
20240306,134600,7808490,2090,2090,2090,2090,14
20240306,134500,7779230,2090,2090,2090,2090,0
20240306,134400,7779230,2090,2090,2090,2090,14
20240306,134300,7749970,2090,2090,2090,2090,0
20240306,134200,7749970,2090,2090,2090,2090,0
20240306,134100,7749970,2090,2090,2090,2090,14
20240306,134000,7720710,2090,2090,2090,2090,0
20240306,133900,7720710,2090,2090,2090,2090,14
20240306,133800,7691450,2090,2090,2090,2090,0
20240306,133700,7691450,2090,2090,2090,2090,0
20240306,133600,7691450,2090,2090,2090,2090,14
20240306,133500,7662190,2090,2090,2090,2090,0
20240306,133400,7662190,2090,2090,2090,2090,14
20240306,133300,7632930,2090,2090,2090,2090,0
20240306,133200,7632930,2090,2090,2090,2090,14
20240306,133100,7603670,2095,2095,2095,2095,0
20240306,133000,7603670,2095,2095,2095,2095,1
20240306,132900,7601575,2085,2085,2085,2085,14
20240306,132800,7572385,2085,2085,2085,2085,0
20240306,132700,7572385,2085,2085,2085,2085,14
20240306,132600,7543195,2085,2085,2085,2085,0
20240306,132500,7543195,2085,2085,2085,2085,0
20240306,132400,7543195,2085,2085,2085,2085,14
20240306,132300,7514005,2085,2085,2085,2085,0
20240306,132200,7514005,2085,2085,2085,2085,14
20240306,132100,7484815,2085,2085,2085,2085,0
20240306,132000,7484815,2085,2085,2085,2085,0
20240306,131900,7484815,2085,2085,2085,2085,14
20240306,131800,7455625,2085,2085,2085,2085,0
20240306,131700,7455625,2085,2085,2085,2085,14
20240306,131600,7426435,2085,2085,2085,2085,0
20240306,131500,7426435,2085,2085,2085,2085,0
20240306,131400,7426435,2085,2085,2085,2085,14
20240306,131300,7397245,2085,2085,2085,2085,0
20240306,131200,7397245,2085,2085,2085,2085,14
20240306,131100,7368055,2085,2085,2085,2085,0
20240306,131000,7368055,2085,2085,2085,2085,14
20240306,130900,7338865,2085,2085,2085,2085,0
20240306,130800,7338865,2085,2085,2085,2085,0
20240306,130700,7338865,2085,2085,2085,2085,14
20240306,130600,7309675,2085,2085,2085,2085,0
20240306,130500,7309675,2085,2085,2085,2085,14
20240306,130400,7280485,2085,2085,2085,2085,0
20240306,130300,7280485,2085,2085,2085,2085,0
20240306,130200,7280485,2085,2085,2085,2085,14
20240306,130100,7251295,2085,2085,2085,2085,0
20240306,130000,7251295,2085,2085,2085,2085,14
20240306,125900,7222105,2095,2095,2095,2095,1
20240306,125800,7220010,2085,2085,2085,2085,0
20240306,125700,7220010,2085,2085,2085,2085,14
20240306,125600,7190820,2095,2095,2095,2095,0
20240306,125500,7190820,2095,2085,2095,2085,16
20240306,125400,7157445,2095,2090,2095,2090,2
20240306,125300,7153260,2085,2085,2085,2085,0
20240306,125200,7153260,2085,2085,2085,2085,14
20240306,125100,7124070,2085,2085,2085,2085,0
20240306,125000,7124070,2085,2085,2085,2085,14
20240306,124900,7094880,2085,2085,2085,2085,0
20240306,124800,7094880,2085,2085,2085,2085,14
20240306,124700,7065690,2085,2085,2085,2085,0
20240306,124600,7065690,2085,2085,2085,2085,0
20240306,124500,7065690,2085,2085,2085,2085,14
20240306,124400,7036500,2085,2085,2085,2085,0
20240306,124300,7036500,2085,2085,2085,2085,14
20240306,124200,7007310,2085,2085,2085,2085,0
20240306,124100,7007310,2085,2085,2085,2085,0
20240306,124000,7007310,2085,2085,2085,2085,14
20240306,123900,6978120,2095,2095,2095,2095,1
20240306,123800,6976025,2085,2085,2085,2085,14
20240306,123700,6946835,2085,2085,2085,2085,0
20240306,123600,6946835,2085,2085,2085,2085,0
20240306,123500,6946835,2085,2085,2085,2085,14
20240306,123400,6917645,2085,2085,2085,2085,0
20240306,123300,6917645,2085,2085,2085,2085,14
20240306,123200,6888455,2085,2085,2085,2085,0
20240306,123100,6888455,2085,2085,2085,2085,0
20240306,123000,6888455,2085,2085,2085,2085,14
20240306,122900,6859265,2085,2085,2085,2085,0
20240306,122800,6859265,2085,2085,2085,2085,14
20240306,122700,6830075,2085,2085,2085,2085,0
20240306,122600,6830075,2085,2085,2085,2085,14
20240306,122500,6800885,2085,2085,2085,2085,0
20240306,122400,6800885,2085,2085,2085,2085,0
20240306,122300,6800885,2085,2085,2085,2085,14
20240306,122200,6771695,2085,2085,2085,2085,0
20240306,122100,6771695,2085,2085,2085,2085,14
20240306,122000,6742505,2085,2085,2085,2085,0
20240306,121900,6742505,2085,2085,2085,2085,0
20240306,121800,6742505,2085,2085,2085,2085,14
20240306,121700,6713315,2085,2085,2085,2085,0
20240306,121600,6713315,2085,2085,2085,2085,14
20240306,121500,6684125,2085,2085,2085,2085,0
20240306,121400,6684125,2085,2085,2085,2085,0
20240306,121300,6684125,2085,2085,2085,2085,14
20240306,121200,6654935,2085,2085,2085,2085,0
20240306,121100,6654935,2085,2085,2085,2085,14
20240306,121000,6625745,2085,2085,2085,2085,0
20240306,120900,6625745,2085,2085,2085,2085,0
20240306,120800,6625745,2085,2085,2085,2085,14
20240306,120700,6596555,2085,2085,2085,2085,0
20240306,120600,6596555,2085,2085,2085,2085,14
20240306,120500,6567365,2085,2085,2085,2085,0
20240306,120400,6567365,2085,2085,2085,2085,14
20240306,120300,6538175,2085,2085,2085,2085,0
20240306,120200,6538175,2085,2085,2085,2085,0
20240306,120100,6538175,2085,2085,2085,2085,14
20240306,120000,6508985,2090,2090,2090,2090,0
20240306,115900,6508985,2090,2090,2090,2090,14
20240306,115800,6479725,2090,2090,2090,2090,0
20240306,115700,6479725,2090,2090,2090,2090,0
20240306,115600,6479725,2090,2090,2090,2090,14
20240306,115500,6450465,2090,2090,2090,2090,0
20240306,115400,6450465,2090,2090,2090,2090,14
20240306,115300,6421205,2090,2090,2090,2090,0
20240306,115200,6421205,2090,2090,2090,2090,0
20240306,115100,6421205,2090,2090,2090,2090,14
20240306,115000,6391945,2090,2090,2090,2090,0
20240306,114900,6391945,2090,2090,2090,2090,14
20240306,114800,6362685,2090,2090,2090,2090,0
20240306,114700,6362685,2090,2090,2090,2090,0
20240306,114600,6362685,2090,2090,2090,2090,14
20240306,114500,6333425,2090,2090,2090,2090,0
20240306,114400,6333425,2090,2090,2090,2090,14
20240306,114300,6304165,2090,2090,2090,2090,0
20240306,114200,6304165,2090,2090,2090,2090,14
20240306,114100,6274905,2090,2090,2090,2090,0
20240306,114000,6274905,2090,2090,2090,2090,0
20240306,113900,6274905,2090,2095,2095,2090,15
20240306,113800,6243550,2090,2090,2090,2090,0
20240306,113700,6243550,2090,2090,2090,2090,14
20240306,113600,6214290,2090,2090,2090,2090,0
20240306,113500,6214290,2090,2090,2090,2090,0
20240306,113400,6214290,2090,2090,2090,2090,14
20240306,113300,6185030,2090,2090,2090,2090,0
20240306,113200,6185030,2090,2090,2090,2090,14
20240306,113100,6155770,2095,2095,2095,2095,1
20240306,113000,6153675,2090,2090,2090,2090,0
20240306,112900,6153675,2090,2090,2090,2090,14
20240306,112800,6124415,2090,2090,2090,2090,0
20240306,112700,6124415,2090,2090,2090,2090,14
20240306,112600,6095155,2090,2090,2090,2090,0
20240306,112500,6095155,2090,2090,2090,2090,0
20240306,112400,6095155,2090,2090,2090,2090,14
20240306,112300,6065895,2090,2090,2090,2090,0
20240306,112200,6065895,2090,2090,2090,2090,14
20240306,112100,6036635,2090,2090,2090,2090,0
20240306,112000,6036635,2090,2090,2090,2090,14
20240306,111900,6007375,2090,2090,2090,2090,0
20240306,111800,6007375,2090,2090,2090,2090,0
20240306,111700,6007375,2090,2090,2090,2090,14
20240306,111600,5978115,2090,2090,2090,2090,0
20240306,111500,5978115,2090,2090,2090,2090,14
20240306,111400,5948855,2090,2090,2090,2090,0
20240306,111300,5948855,2090,2090,2090,2090,0
20240306,111200,5948855,2090,2090,2090,2090,14
20240306,111100,5919595,2090,2090,2090,2090,0
20240306,111000,5919595,2090,2090,2090,2090,14
20240306,110900,5890335,2090,2090,2090,2090,0
20240306,110800,5890335,2090,2090,2090,2090,0
20240306,110700,5890335,2090,2090,2090,2090,14
20240306,110600,5861075,2090,2090,2090,2090,0
20240306,110500,5861075,2090,2090,2090,2090,14
20240306,110400,5831815,2090,2090,2090,2090,0
20240306,110300,5831815,2090,2090,2090,2090,0
20240306,110200,5831815,2090,2090,2090,2090,14
20240306,110100,5802555,2090,2090,2090,2090,0
20240306,110000,5802555,2090,2090,2090,2090,14
20240306,105900,5773295,2095,2095,2095,2095,0
20240306,105800,5773295,2095,2095,2095,2095,1
20240306,105700,5771200,2110,2110,2110,2110,0
20240306,105600,5771200,2110,2110,2110,2110,0
20240306,105500,5771200,2110,2110,2110,2110,0
20240306,105400,5771200,2110,2110,2110,2110,0
20240306,105300,5771200,2110,2110,2110,2110,0
20240306,105200,5771200,2110,2110,2110,2110,0
20240306,105100,5771200,2110,2110,2110,2110,0
20240306,105000,5771200,2110,2110,2110,2110,0
20240306,104900,5771200,2110,2110,2110,2110,0
20240306,104800,5771200,2110,2110,2110,2110,0
20240306,104700,5771200,2110,2110,2110,2110,0
20240306,104600,5771200,2110,2110,2110,2110,0
20240306,104500,5771200,2110,2110,2110,2110,0
20240306,104400,5771200,2110,2110,2110,2110,0
20240306,104300,5771200,2110,2110,2110,2110,0
20240306,104200,5771200,2110,2110,2110,2110,0
20240306,104100,5771200,2110,2110,2110,2110,0
20240306,104000,5771200,2110,2110,2110,2110,0
20240306,103900,5771200,2110,2110,2110,2110,0
20240306,103800,5771200,2110,2110,2110,2110,0
20240306,103700,5771200,2110,2110,2110,2110,0
20240306,103600,5771200,2110,2110,2110,2110,0
20240306,103500,5771200,2110,2110,2110,2110,0
20240306,103400,5771200,2110,2110,2110,2110,0
20240306,103300,5771200,2110,2110,2110,2110,0
20240306,103200,5771200,2110,2110,2110,2110,0
20240306,103100,5771200,2110,2110,2110,2110,0
20240306,103000,5771200,2110,2110,2110,2110,0
20240306,102900,5771200,2110,2110,2110,2110,0
20240306,102800,5771200,2110,2110,2110,2110,0
20240306,102700,5771200,2110,2110,2110,2110,0
20240306,102600,5771200,2110,2110,2110,2110,0
20240306,102500,5771200,2110,2110,2110,2110,0
20240306,102400,5771200,2110,2110,2110,2110,0
20240306,102300,5771200,2110,2110,2110,2110,0
20240306,102200,5771200,2110,2110,2110,2110,0
20240306,102100,5771200,2110,2110,2110,2110,0
20240306,102000,5771200,2110,2110,2110,2110,0
20240306,101900,5771200,2110,2110,2110,2110,1
20240306,101800,5769090,2090,2090,2090,2090,0
20240306,101700,5769090,2090,2090,2090,2090,0
20240306,101600,5769090,2090,2090,2090,2090,0
20240306,101500,5769090,2090,2090,2090,2090,0
20240306,101400,5769090,2090,2090,2090,2090,0
20240306,101300,5769090,2090,2090,2090,2090,0
20240306,101200,5769090,2090,2090,2090,2090,0
20240306,101100,5769090,2090,2090,2090,2090,0
20240306,101000,5769090,2090,2090,2090,2090,0
20240306,100900,5769090,2090,2090,2090,2090,0
20240306,100800,5769090,2090,2090,2090,2090,0
20240306,100700,5769090,2090,2090,2090,2090,0
20240306,100600,5769090,2090,2090,2090,2090,0
20240306,100500,5769090,2090,2090,2090,2090,0
20240306,100400,5769090,2090,2090,2090,2090,0
20240306,100300,5769090,2090,2090,2090,2090,0
20240306,100200,5769090,2090,2090,2090,2090,0
20240306,100100,5769090,2090,2090,2090,2090,0
20240306,100000,5769090,2090,2090,2090,2090,0
20240306,095900,5769090,2090,2090,2090,2090,0
20240306,095800,5769090,2090,2090,2090,2090,0
20240306,095700,5769090,2090,2090,2090,2090,0
20240306,095600,5769090,2090,2090,2090,2090,0
20240306,095500,5769090,2090,2090,2090,2090,0
20240306,095400,5769090,2090,2090,2090,2090,0
20240306,095300,5769090,2090,2090,2090,2090,0
20240306,095200,5769090,2090,2090,2090,2090,0
20240306,095100,5769090,2090,2090,2090,2090,400
20240306,095000,4933090,2110,2110,2110,2110,0
20240306,094900,4933090,2110,2110,2110,2110,0
20240306,094800,4933090,2110,2110,2110,2110,0
20240306,094700,4933090,2110,2110,2110,2110,0
20240306,094600,4933090,2110,2110,2110,2110,0
20240306,094500,4933090,2110,2110,2110,2110,0
20240306,094400,4933090,2110,2110,2110,2110,0
20240306,094300,4933090,2110,2110,2110,2110,0
20240306,094200,4933090,2110,2110,2110,2110,0
20240306,094100,4933090,2110,2110,2110,2110,1
20240306,094000,4930980,2085,2085,2085,2085,0
20240306,093900,4930980,2085,2085,2085,2085,0
20240306,093800,4930980,2085,2085,2085,2085,0
20240306,093700,4930980,2085,2085,2085,2085,0
20240306,093600,4930980,2085,2085,2085,2085,0
20240306,093500,4930980,2085,2085,2085,2085,0
20240306,093400,4930980,2085,2085,2085,2085,0
20240306,093300,4930980,2085,2085,2085,2085,0
20240306,093200,4930980,2085,2090,2090,2085,2363
20240306,093100,2125,2125,2125,2125,2125,0
20240306,093000,2125,2125,2125,2125,2125,0
20240306,092900,2125,2125,2125,2125,2125,0
20240306,092800,2125,2125,2125,2125,2125,0
20240306,092700,2125,2125,2125,2125,2125,0
20240306,092600,2125,2125,2125,2125,2125,0
20240306,092500,2125,2125,2125,2125,2125,0
20240306,092400,2125,2125,2125,2125,2125,0
20240306,092300,2125,2125,2125,2125,2125,0
20240306,092200,2125,2125,2125,2125,2125,0
20240306,092100,2125,2125,2125,2125,2125,0
20240306,092000,2125,2125,2125,2125,2125,0
20240306,091900,2125,2125,2125,2125,2125,0
20240306,091800,2125,2125,2125,2125,2125,0
20240306,091700,2125,2125,2125,2125,2125,0
20240306,091600,2125,2125,2125,2125,2125,0
20240306,091500,2125,2125,2125,2125,2125,0
20240306,091400,2125,2125,2125,2125,2125,0
20240306,091300,2125,2125,2125,2125,2125,1
20240306,091200,0,2095,2095,2095,2095,0
20240306,091100,0,2095,2095,2095,2095,0
20240306,091000,0,2095,2095,2095,2095,0
20240306,090900,0,2095,2095,2095,2095,0
20240306,090800,0,2095,2095,2095,2095,0
20240306,090700,0,2095,2095,2095,2095,0
20240306,090600,0,2095,2095,2095,2095,0
20240306,090500,0,2095,2095,2095,2095,0
20240306,090400,0,2095,2095,2095,2095,0
20240306,090300,0,2095,2095,2095,2095,0
20240306,090200,0,2095,2095,2095,2095,0
20240306,090100,0,2095,2095,2095,2095,0
20240306,090000,0,2095,2095,2095,2095,0