KissMeData/465320/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,213700,26181930,2185,2185,2185,2185,4
20240304,213600,26181930,2185,2185,2185,2185,0
20240304,213500,26181930,2185,2185,2185,2185,0
20240304,213400,26181930,2185,2185,2185,2185,0
20240304,213300,26181930,2185,2185,2185,2185,0
20240304,213200,26181930,2185,2185,2185,2185,0
20240304,213100,26181930,2185,2185,2185,2185,0
20240304,213000,26181930,2185,2185,2185,2185,0
20240304,212900,26181930,2185,2185,2185,2185,0
20240304,212800,26181930,2185,2185,2185,2185,0
20240304,212700,26181930,2185,2185,2185,2185,0
20240304,212600,26181930,2185,2185,2185,2185,0
20240304,212500,26181930,2185,2185,2185,2185,0
20240304,212400,26181930,2185,2185,2185,2185,0
20240304,212300,26181930,2185,2185,2185,2185,0
20240304,212200,26181930,2185,2185,2185,2185,0
20240304,212100,26181930,2185,2185,2185,2185,0
20240304,212000,26181930,2185,2185,2185,2185,0
20240304,211900,26181930,2185,2185,2185,2185,0
20240304,211800,26181930,2185,2185,2185,2185,0
20240304,211700,26181930,2185,2185,2185,2185,0
20240304,211600,26181930,2185,2185,2185,2185,0
20240304,211500,26181930,2185,2185,2185,2185,0
20240304,211400,26181930,2185,2185,2185,2185,0
20240304,211300,26181930,2185,2185,2185,2185,0
20240304,211200,26181930,2185,2185,2185,2185,0
20240304,211100,26181930,2185,2185,2185,2185,0
20240304,211000,26181930,2185,2185,2185,2185,0
20240304,210900,26181930,2185,2185,2185,2185,0
20240304,210800,26181930,2185,2185,2185,2185,0
20240304,210700,26181930,2185,2185,2185,2185,4
20240304,210600,26181930,2185,2185,2185,2185,0
20240304,210500,26181930,2185,2185,2185,2185,0
20240304,210400,26181930,2185,2185,2185,2185,0
20240304,210300,26181930,2185,2185,2185,2185,0
20240304,210200,26181930,2185,2185,2185,2185,0
20240304,210100,26181930,2185,2185,2185,2185,0
20240304,210000,26181930,2185,2185,2185,2185,0
20240304,205900,26181930,2185,2185,2185,2185,0
20240304,205800,26181930,2185,2185,2185,2185,0
20240304,205700,26181930,2185,2185,2185,2185,0
20240304,205600,26181930,2185,2185,2185,2185,0
20240304,205500,26181930,2185,2185,2185,2185,0
20240304,205400,26181930,2185,2185,2185,2185,0
20240304,205300,26181930,2185,2185,2185,2185,0
20240304,205200,26181930,2185,2185,2185,2185,0
20240304,205100,26181930,2185,2185,2185,2185,0
20240304,205000,26181930,2185,2185,2185,2185,0
20240304,204900,26181930,2185,2185,2185,2185,0
20240304,204800,26181930,2185,2185,2185,2185,0
20240304,204700,26181930,2185,2185,2185,2185,0
20240304,204600,26181930,2185,2185,2185,2185,0
20240304,204500,26181930,2185,2185,2185,2185,0
20240304,204400,26181930,2185,2185,2185,2185,0
20240304,204300,26181930,2185,2185,2185,2185,0
20240304,204200,26181930,2185,2185,2185,2185,0
20240304,204100,26181930,2185,2185,2185,2185,0
20240304,204000,26181930,2185,2185,2185,2185,0
20240304,203900,26181930,2185,2185,2185,2185,0
20240304,203800,26181930,2185,2185,2185,2185,0
20240304,203700,26181930,2185,2185,2185,2185,4
20240304,203600,26181930,2185,2185,2185,2185,0
20240304,203500,26181930,2185,2185,2185,2185,0
20240304,203400,26181930,2185,2185,2185,2185,0
20240304,203300,26181930,2185,2185,2185,2185,0
20240304,203200,26181930,2185,2185,2185,2185,0
20240304,203100,26181930,2185,2185,2185,2185,0
20240304,203000,26181930,2185,2185,2185,2185,0
20240304,202900,26181930,2185,2185,2185,2185,0
20240304,202800,26181930,2185,2185,2185,2185,0
20240304,202700,26181930,2185,2185,2185,2185,0
20240304,202600,26181930,2185,2185,2185,2185,0
20240304,202500,26181930,2185,2185,2185,2185,0
20240304,202400,26181930,2185,2185,2185,2185,0
20240304,202300,26181930,2185,2185,2185,2185,0
20240304,202200,26181930,2185,2185,2185,2185,0
20240304,202100,26181930,2185,2185,2185,2185,0
20240304,202000,26181930,2185,2185,2185,2185,0
20240304,201900,26181930,2185,2185,2185,2185,0
20240304,201800,26181930,2185,2185,2185,2185,0
20240304,201700,26181930,2185,2185,2185,2185,0
20240304,201600,26181930,2185,2185,2185,2185,0
20240304,201500,26181930,2185,2185,2185,2185,0
20240304,201400,26181930,2185,2185,2185,2185,0
20240304,201300,26181930,2185,2185,2185,2185,0
20240304,201200,26181930,2185,2185,2185,2185,0
20240304,201100,26181930,2185,2185,2185,2185,0
20240304,201000,26181930,2185,2185,2185,2185,0
20240304,200900,26181930,2185,2185,2185,2185,0
20240304,200800,26181930,2185,2185,2185,2185,0
20240304,200700,26181930,2185,2185,2185,2185,4
20240304,200600,26181930,2185,2185,2185,2185,0
20240304,200500,26181930,2185,2185,2185,2185,0
20240304,200400,26181930,2185,2185,2185,2185,0
20240304,200300,26181930,2185,2185,2185,2185,0
20240304,200200,26181930,2185,2185,2185,2185,0
20240304,200100,26181930,2185,2185,2185,2185,0
20240304,200000,26181930,2185,2185,2185,2185,0
20240304,195900,26181930,2185,2185,2185,2185,0
20240304,195800,26181930,2185,2185,2185,2185,0
20240304,195700,26181930,2185,2185,2185,2185,0
20240304,195600,26181930,2185,2185,2185,2185,0
20240304,195500,26181930,2185,2185,2185,2185,0
20240304,195400,26181930,2185,2185,2185,2185,0
20240304,195300,26181930,2185,2185,2185,2185,0
20240304,195200,26181930,2185,2185,2185,2185,0
20240304,195100,26181930,2185,2185,2185,2185,0
20240304,195000,26181930,2185,2185,2185,2185,0
20240304,194900,26181930,2185,2185,2185,2185,0
20240304,194800,26181930,2185,2185,2185,2185,0
20240304,194700,26181930,2185,2185,2185,2185,0
20240304,194600,26181930,2185,2185,2185,2185,0
20240304,194500,26181930,2185,2185,2185,2185,0
20240304,194400,26181930,2185,2185,2185,2185,0
20240304,194300,26181930,2185,2185,2185,2185,0
20240304,194200,26181930,2185,2185,2185,2185,0
20240304,194100,26181930,2185,2185,2185,2185,0
20240304,194000,26181930,2185,2185,2185,2185,0
20240304,193900,26181930,2185,2185,2185,2185,0
20240304,193800,26181930,2185,2185,2185,2185,0
20240304,193700,26181930,2185,2185,2185,2185,4
20240304,193600,26181930,2185,2185,2185,2185,0
20240304,193500,26181930,2185,2185,2185,2185,0
20240304,193400,26181930,2185,2185,2185,2185,0
20240304,193300,26181930,2185,2185,2185,2185,0
20240304,193200,26181930,2185,2185,2185,2185,0
20240304,193100,26181930,2185,2185,2185,2185,0
20240304,193000,26181930,2185,2185,2185,2185,0
20240304,192900,26181930,2185,2185,2185,2185,0
20240304,192800,26181930,2185,2185,2185,2185,0
20240304,192700,26181930,2185,2185,2185,2185,0
20240304,192600,26181930,2185,2185,2185,2185,0
20240304,192500,26181930,2185,2185,2185,2185,0
20240304,192400,26181930,2185,2185,2185,2185,0
20240304,192300,26181930,2185,2185,2185,2185,0
20240304,192200,26181930,2185,2185,2185,2185,0
20240304,192100,26181930,2185,2185,2185,2185,0
20240304,192000,26181930,2185,2185,2185,2185,0
20240304,191900,26181930,2185,2185,2185,2185,0
20240304,191800,26181930,2185,2185,2185,2185,0
20240304,191700,26181930,2185,2185,2185,2185,0
20240304,191600,26181930,2185,2185,2185,2185,0
20240304,191500,26181930,2185,2185,2185,2185,0
20240304,191400,26181930,2185,2185,2185,2185,0
20240304,191300,26181930,2185,2185,2185,2185,0
20240304,191200,26181930,2185,2185,2185,2185,0
20240304,191100,26181930,2185,2185,2185,2185,0
20240304,191000,26181930,2185,2185,2185,2185,0
20240304,190900,26181930,2185,2185,2185,2185,0
20240304,190800,26181930,2185,2185,2185,2185,0
20240304,190700,26181930,2185,2185,2185,2185,4
20240304,190600,26181930,2185,2185,2185,2185,0
20240304,190500,26181930,2185,2185,2185,2185,0
20240304,190400,26181930,2185,2185,2185,2185,0
20240304,190300,26181930,2185,2185,2185,2185,0
20240304,190200,26181930,2185,2185,2185,2185,0
20240304,190100,26181930,2185,2185,2185,2185,0
20240304,190000,26181930,2185,2185,2185,2185,0
20240304,185900,26181930,2185,2185,2185,2185,0
20240304,185800,26181930,2185,2185,2185,2185,0
20240304,185700,26181930,2185,2185,2185,2185,0
20240304,185600,26181930,2185,2185,2185,2185,0
20240304,185500,26181930,2185,2185,2185,2185,0
20240304,185400,26181930,2185,2185,2185,2185,0
20240304,185300,26181930,2185,2185,2185,2185,0
20240304,185200,26181930,2185,2185,2185,2185,0
20240304,185100,26181930,2185,2185,2185,2185,0
20240304,185000,26181930,2185,2185,2185,2185,0
20240304,184900,26181930,2185,2185,2185,2185,0
20240304,184800,26181930,2185,2185,2185,2185,0
20240304,184700,26181930,2185,2185,2185,2185,0
20240304,184600,26181930,2185,2185,2185,2185,0
20240304,184500,26181930,2185,2185,2185,2185,0
20240304,184400,26181930,2185,2185,2185,2185,0
20240304,184300,26181930,2185,2185,2185,2185,0
20240304,184200,26181930,2185,2185,2185,2185,0
20240304,184100,26181930,2185,2185,2185,2185,0
20240304,184000,26181930,2185,2185,2185,2185,0
20240304,183900,26181930,2185,2185,2185,2185,0
20240304,183800,26181930,2185,2185,2185,2185,0
20240304,183700,26181930,2185,2185,2185,2185,4
20240304,183600,26181930,2185,2185,2185,2185,0
20240304,183500,26181930,2185,2185,2185,2185,0
20240304,183400,26181930,2185,2185,2185,2185,0
20240304,183300,26181930,2185,2185,2185,2185,0
20240304,183200,26181930,2185,2185,2185,2185,0
20240304,183100,26181930,2185,2185,2185,2185,0
20240304,183000,26181930,2185,2185,2185,2185,0
20240304,182900,26181930,2185,2185,2185,2185,0
20240304,182800,26181930,2185,2185,2185,2185,0
20240304,182700,26181930,2185,2185,2185,2185,0
20240304,182600,26181930,2185,2185,2185,2185,0
20240304,182500,26181930,2185,2185,2185,2185,0
20240304,182400,26181930,2185,2185,2185,2185,0
20240304,182300,26181930,2185,2185,2185,2185,0
20240304,182200,26181930,2185,2185,2185,2185,0
20240304,182100,26181930,2185,2185,2185,2185,0
20240304,182000,26181930,2185,2185,2185,2185,0
20240304,181900,26181930,2185,2185,2185,2185,0
20240304,181800,26181930,2185,2185,2185,2185,0
20240304,181700,26181930,2185,2185,2185,2185,0
20240304,181600,26181930,2185,2185,2185,2185,0
20240304,181500,26181930,2185,2185,2185,2185,0
20240304,181400,26181930,2185,2185,2185,2185,0
20240304,181300,26181930,2185,2185,2185,2185,0
20240304,181200,26181930,2185,2185,2185,2185,0
20240304,181100,26181930,2185,2185,2185,2185,0
20240304,181000,26181930,2185,2185,2185,2185,0
20240304,180900,26181930,2185,2185,2185,2185,0
20240304,180800,26181930,2185,2185,2185,2185,0
20240304,180700,26181930,2185,2185,2185,2185,4
20240304,180600,26181930,2185,2185,2185,2185,0
20240304,180500,26181930,2185,2185,2185,2185,0
20240304,180400,26181930,2185,2185,2185,2185,0
20240304,180300,26181930,2185,2185,2185,2185,0
20240304,180200,26181930,2185,2185,2185,2185,0
20240304,180100,26181930,2185,2185,2185,2185,0
20240304,180000,26181930,2185,2185,2185,2185,0
20240304,175900,26181930,2185,2185,2185,2185,0
20240304,175800,26181930,2185,2185,2185,2185,0
20240304,175700,26181930,2185,2185,2185,2185,0
20240304,175600,26181930,2185,2185,2185,2185,0
20240304,175500,26181930,2185,2185,2185,2185,0
20240304,175400,26181930,2185,2185,2185,2185,0
20240304,175300,26181930,2185,2185,2185,2185,0
20240304,175200,26181930,2185,2185,2185,2185,0
20240304,175100,26181930,2185,2185,2185,2185,0
20240304,175000,26181930,2185,2185,2185,2185,0
20240304,174900,26181930,2185,2185,2185,2185,0
20240304,174800,26181930,2185,2185,2185,2185,0
20240304,174700,26181930,2185,2185,2185,2185,0
20240304,174600,26181930,2185,2185,2185,2185,0
20240304,174500,26181930,2185,2185,2185,2185,0
20240304,174400,26181930,2185,2185,2185,2185,0
20240304,174300,26181930,2185,2185,2185,2185,0
20240304,174200,26181930,2185,2185,2185,2185,0
20240304,174100,26181930,2185,2185,2185,2185,0
20240304,174000,26181930,2185,2185,2185,2185,0
20240304,173900,26181930,2185,2185,2185,2185,0
20240304,173800,26181930,2185,2185,2185,2185,0
20240304,173700,26181930,2185,2185,2185,2185,4
20240304,173600,26181930,2185,2185,2185,2185,0
20240304,173500,26181930,2185,2185,2185,2185,0
20240304,173400,26181930,2185,2185,2185,2185,0
20240304,173300,26181930,2185,2185,2185,2185,0
20240304,173200,26181930,2185,2185,2185,2185,0
20240304,173100,26181930,2185,2185,2185,2185,0
20240304,173000,26181930,2185,2185,2185,2185,0
20240304,172900,26181930,2185,2185,2185,2185,0
20240304,172800,26181930,2185,2185,2185,2185,0
20240304,172700,26181930,2185,2185,2185,2185,0
20240304,172600,26181930,2185,2185,2185,2185,0
20240304,172500,26181930,2185,2185,2185,2185,0
20240304,172400,26181930,2185,2185,2185,2185,0
20240304,172300,26181930,2185,2185,2185,2185,0
20240304,172200,26181930,2185,2185,2185,2185,0
20240304,172100,26181930,2185,2185,2185,2185,0
20240304,172000,26181930,2185,2185,2185,2185,0
20240304,171900,26181930,2185,2185,2185,2185,0
20240304,171800,26181930,2185,2185,2185,2185,0
20240304,171700,26181930,2185,2185,2185,2185,0
20240304,171600,26181930,2185,2185,2185,2185,0
20240304,171500,26181930,2185,2185,2185,2185,0
20240304,171400,26181930,2185,2185,2185,2185,0
20240304,171300,26181930,2185,2185,2185,2185,0
20240304,171200,26181930,2185,2185,2185,2185,0
20240304,171100,26181930,2185,2185,2185,2185,0
20240304,171000,26181930,2185,2185,2185,2185,0
20240304,170900,26181930,2185,2185,2185,2185,0
20240304,170800,26181930,2185,2185,2185,2185,0
20240304,170700,26181930,2185,2185,2185,2185,4
20240304,170600,26181930,2185,2185,2185,2185,0
20240304,170500,26181930,2185,2185,2185,2185,0
20240304,170400,26181930,2185,2185,2185,2185,0
20240304,170300,26181930,2185,2185,2185,2185,0
20240304,170200,26181930,2185,2185,2185,2185,0
20240304,170100,26181930,2185,2185,2185,2185,0
20240304,170000,26181930,2185,2185,2185,2185,0
20240304,165900,26181930,2185,2185,2185,2185,0
20240304,165800,26181930,2185,2185,2185,2185,0
20240304,165700,26181930,2185,2185,2185,2185,0
20240304,165600,26181930,2185,2185,2185,2185,0
20240304,165500,26181930,2185,2185,2185,2185,0
20240304,165400,26181930,2185,2185,2185,2185,0
20240304,165300,26181930,2185,2185,2185,2185,0
20240304,165200,26181930,2185,2185,2185,2185,0
20240304,165100,26181930,2185,2185,2185,2185,0
20240304,165000,26181930,2185,2185,2185,2185,0
20240304,164900,26181930,2185,2185,2185,2185,0
20240304,164800,26181930,2185,2185,2185,2185,0
20240304,164700,26181930,2185,2185,2185,2185,0
20240304,164600,26181930,2185,2185,2185,2185,0
20240304,164500,26181930,2185,2185,2185,2185,0
20240304,164400,26181930,2185,2185,2185,2185,0
20240304,164300,26181930,2185,2185,2185,2185,0
20240304,164200,26181930,2185,2185,2185,2185,0
20240304,164100,26181930,2185,2185,2185,2185,0
20240304,164000,26181930,2185,2185,2185,2185,0
20240304,163900,26181930,2185,2185,2185,2185,0
20240304,163800,26181930,2185,2185,2185,2185,0
20240304,163700,26181930,2185,2185,2185,2185,4
20240304,163600,26181930,2185,2185,2185,2185,0
20240304,163500,26181930,2185,2185,2185,2185,0
20240304,163400,26181930,2185,2185,2185,2185,0
20240304,163300,26181930,2185,2185,2185,2185,0
20240304,163200,26181930,2185,2185,2185,2185,0
20240304,163100,26181930,2185,2185,2185,2185,0
20240304,163000,26181930,2185,2185,2185,2185,0
20240304,162900,26181930,2185,2185,2185,2185,0
20240304,162800,26181930,2185,2185,2185,2185,0
20240304,162700,26181930,2185,2185,2185,2185,0
20240304,162600,26181930,2185,2185,2185,2185,0
20240304,162500,26181930,2185,2185,2185,2185,0
20240304,162400,26181930,2185,2185,2185,2185,0
20240304,162300,26181930,2185,2185,2185,2185,0
20240304,162200,26181930,2185,2185,2185,2185,0
20240304,162100,26181930,2185,2185,2185,2185,0
20240304,162000,26181930,2185,2185,2185,2185,0
20240304,161900,26181930,2185,2185,2185,2185,0
20240304,161800,26181930,2185,2185,2185,2185,0
20240304,161700,26181930,2185,2185,2185,2185,0
20240304,161600,26181930,2185,2185,2185,2185,0
20240304,161500,26181930,2185,2185,2185,2185,0
20240304,161400,26181930,2185,2185,2185,2185,0
20240304,161300,26181930,2185,2185,2185,2185,0
20240304,161200,26181930,2185,2185,2185,2185,0
20240304,161100,26181930,2185,2185,2185,2185,0
20240304,161000,26181930,2185,2185,2185,2185,0
20240304,160900,26181930,2185,2185,2185,2185,0
20240304,160800,26181930,2185,2185,2185,2185,0
20240304,160700,26181930,2185,2185,2185,2185,4
20240304,160600,26181930,2185,2185,2185,2185,0
20240304,160500,26181930,2185,2185,2185,2185,0
20240304,160400,26181930,2185,2185,2185,2185,0
20240304,160300,26181930,2185,2185,2185,2185,0
20240304,160200,26181930,2185,2185,2185,2185,0
20240304,160100,26181930,2185,2185,2185,2185,0
20240304,160000,26181930,2185,2185,2185,2185,0
20240304,155900,26181930,2185,2185,2185,2185,0
20240304,155800,26181930,2185,2185,2185,2185,0
20240304,155700,26181930,2185,2185,2185,2185,0
20240304,155600,26181930,2185,2185,2185,2185,0
20240304,155500,26181930,2185,2185,2185,2185,0
20240304,155400,26181930,2185,2185,2185,2185,0
20240304,155300,26181930,2185,2185,2185,2185,0
20240304,155200,26181930,2185,2185,2185,2185,0
20240304,155100,26181930,2185,2185,2185,2185,0
20240304,155000,26181930,2185,2185,2185,2185,0
20240304,154900,26181930,2185,2185,2185,2185,0
20240304,154800,26181930,2185,2185,2185,2185,0
20240304,154700,26181930,2185,2185,2185,2185,0
20240304,154600,26181930,2185,2185,2185,2185,0
20240304,154500,26181930,2185,2185,2185,2185,0
20240304,154400,26181930,2185,2185,2185,2185,0
20240304,154300,26181930,2185,2185,2185,2185,0
20240304,154200,26181930,2185,2185,2185,2185,0
20240304,154100,26181930,2185,2185,2185,2185,0
20240304,154000,26181930,2185,2185,2185,2185,0
20240304,153900,26181930,2185,2185,2185,2185,0
20240304,153800,26181930,2185,2185,2185,2185,0
20240304,153700,26181930,2185,2185,2185,2185,4
20240304,153600,26181930,2185,2185,2185,2185,0
20240304,153500,26181930,2185,2185,2185,2185,0
20240304,153400,26181930,2185,2185,2185,2185,0
20240304,153300,26181930,2185,2185,2185,2185,0
20240304,153200,26181930,2185,2185,2185,2185,0
20240304,153100,26181930,2185,2185,2185,2185,0
20240304,153000,26181930,2185,2185,2185,2185,4
20240304,152900,26173190,2190,2190,2190,2190,0
20240304,152800,26173190,2190,2190,2190,2190,0
20240304,152700,26173190,2190,2190,2190,2190,0
20240304,152600,26173190,2190,2190,2190,2190,0
20240304,152500,26173190,2190,2190,2190,2190,0
20240304,152400,26173190,2190,2190,2190,2190,0
20240304,152300,26173190,2190,2190,2190,2190,0
20240304,152200,26173190,2190,2190,2190,2190,0
20240304,152100,26173190,2190,2190,2190,2190,0
20240304,152000,26173190,2190,2190,2190,2190,0
20240304,151900,26173190,2190,2190,2190,2190,0
20240304,151800,26173190,2190,2190,2190,2190,2
20240304,151700,26168810,2185,2185,2185,2185,0
20240304,151600,26168810,2185,2185,2185,2185,0
20240304,151500,26168810,2185,2185,2185,2185,81
20240304,151400,25991825,2185,2185,2185,2185,0
20240304,151300,25991825,2185,2185,2185,2185,0
20240304,151200,25991825,2185,2185,2185,2185,2
20240304,151100,25987455,2185,2185,2185,2185,2
20240304,151000,25983085,2185,2185,2185,2185,0
20240304,150900,25983085,2185,2185,2185,2185,2
20240304,150800,25978715,2185,2185,2185,2185,0
20240304,150700,25978715,2185,2185,2185,2185,0
20240304,150600,25978715,2185,2185,2185,2185,0
20240304,150500,25978715,2185,2185,2185,2185,0
20240304,150400,25978715,2185,2185,2185,2185,0
20240304,150300,25978715,2185,2185,2185,2185,0
20240304,150200,25978715,2185,2185,2185,2185,0
20240304,150100,25978715,2185,2185,2185,2185,0
20240304,150000,25978715,2185,2185,2185,2185,0
20240304,145900,25978715,2185,2185,2185,2185,0
20240304,145800,25978715,2185,2185,2185,2185,2
20240304,145700,25974345,2185,2185,2185,2185,0
20240304,145600,25974345,2185,2185,2185,2185,0
20240304,145500,25974345,2185,2185,2185,2185,0
20240304,145400,25974345,2185,2185,2185,2185,0
20240304,145300,25974345,2185,2185,2185,2185,0
20240304,145200,25974345,2185,2185,2185,2185,0
20240304,145100,25974345,2185,2185,2185,2185,0
20240304,145000,25974345,2185,2185,2185,2185,0
20240304,144900,25974345,2185,2185,2185,2185,0
20240304,144800,25974345,2185,2185,2185,2185,18
20240304,144700,25935015,2190,2190,2190,2190,0
20240304,144600,25935015,2190,2190,2190,2190,0
20240304,144500,25935015,2190,2190,2190,2190,0
20240304,144400,25935015,2190,2190,2190,2190,0
20240304,144300,25935015,2190,2190,2190,2190,0
20240304,144200,25935015,2190,2190,2190,2190,0
20240304,144100,25935015,2190,2190,2190,2190,0
20240304,144000,25935015,2190,2190,2190,2190,0
20240304,143900,25935015,2190,2190,2190,2190,0
20240304,143800,25935015,2190,2190,2190,2190,0
20240304,143700,25935015,2190,2190,2190,2190,0
20240304,143600,25935015,2190,2190,2190,2190,0
20240304,143500,25935015,2190,2190,2190,2190,49
20240304,143400,25827705,2190,2190,2190,2190,0
20240304,143300,25827705,2190,2190,2190,2190,0
20240304,143200,25827705,2190,2190,2190,2190,0
20240304,143100,25827705,2190,2190,2190,2190,0
20240304,143000,25827705,2190,2190,2190,2190,0
20240304,142900,25827705,2190,2190,2190,2190,0
20240304,142800,25827705,2190,2190,2190,2190,0
20240304,142700,25827705,2190,2190,2190,2190,0
20240304,142600,25827705,2190,2190,2190,2190,0
20240304,142500,25827705,2190,2190,2190,2190,1
20240304,142400,25825515,2195,2195,2195,2195,80
20240304,142300,25649915,2190,2190,2190,2190,0
20240304,142200,25649915,2190,2190,2190,2190,0
20240304,142100,25649915,2190,2190,2190,2190,0
20240304,142000,25649915,2190,2190,2190,2190,0
20240304,141900,25649915,2190,2190,2190,2190,0
20240304,141800,25649915,2190,2190,2190,2190,0
20240304,141700,25649915,2190,2190,2190,2190,0
20240304,141600,25649915,2190,2190,2190,2190,0
20240304,141500,25649915,2190,2190,2190,2190,0
20240304,141400,25649915,2190,2190,2190,2190,0
20240304,141300,25649915,2190,2190,2190,2190,0
20240304,141200,25649915,2190,2190,2190,2190,1
20240304,141100,25647725,2190,2195,2195,2190,498
20240304,141000,24554620,2195,2195,2195,2195,0
20240304,140900,24554620,2195,2195,2195,2195,0
20240304,140800,24554620,2195,2195,2195,2195,3
20240304,140700,24548035,2190,2190,2190,2190,0
20240304,140600,24548035,2190,2190,2190,2190,0
20240304,140500,24548035,2190,2190,2190,2190,1
20240304,140400,24545845,2190,2190,2190,2190,0
20240304,140300,24545845,2190,2190,2190,2190,0
20240304,140200,24545845,2190,2190,2190,2190,0
20240304,140100,24545845,2190,2190,2190,2190,0
20240304,140000,24545845,2190,2190,2190,2190,0
20240304,135900,24545845,2190,2190,2190,2190,0
20240304,135800,24545845,2190,2190,2190,2190,0
20240304,135700,24545845,2190,2190,2190,2190,0
20240304,135600,24545845,2190,2190,2190,2190,0
20240304,135500,24545845,2190,2190,2190,2190,15
20240304,135400,24512995,2190,2190,2190,2190,0
20240304,135300,24512995,2190,2190,2190,2190,1
20240304,135200,24510805,2190,2190,2190,2190,0
20240304,135100,24510805,2190,2190,2190,2190,0
20240304,135000,24510805,2190,2190,2190,2190,0
20240304,134900,24510805,2190,2190,2190,2190,0
20240304,134800,24510805,2190,2190,2190,2190,0
20240304,134700,24510805,2190,2190,2190,2190,0
20240304,134600,24510805,2190,2190,2190,2190,0
20240304,134500,24510805,2190,2190,2190,2190,0
20240304,134400,24510805,2190,2190,2190,2190,0
20240304,134300,24510805,2190,2190,2190,2190,0
20240304,134200,24510805,2190,2190,2190,2190,1
20240304,134100,24508615,2195,2195,2195,2195,0
20240304,134000,24508615,2195,2195,2195,2195,0
20240304,133900,24508615,2195,2195,2195,2195,0
20240304,133800,24508615,2195,2195,2195,2195,0
20240304,133700,24508615,2195,2195,2195,2195,0
20240304,133600,24508615,2195,2195,2195,2195,997
20240304,133500,22320200,2195,2195,2195,2195,3
20240304,133400,22313615,2195,2195,2195,2195,0
20240304,133300,22313615,2195,2195,2195,2195,0
20240304,133200,22313615,2195,2195,2195,2195,0
20240304,133100,22313615,2195,2195,2195,2195,0
20240304,133000,22313615,2195,2195,2195,2195,0
20240304,132900,22313615,2195,2195,2195,2195,0
20240304,132800,22313615,2195,2195,2195,2195,0
20240304,132700,22313615,2195,2195,2195,2195,0
20240304,132600,22313615,2195,2195,2195,2195,0
20240304,132500,22313615,2195,2195,2195,2195,0
20240304,132400,22313615,2195,2195,2195,2195,0
20240304,132300,22313615,2195,2195,2195,2195,0
20240304,132200,22313615,2195,2195,2195,2195,0
20240304,132100,22313615,2195,2195,2195,2195,0
20240304,132000,22313615,2195,2195,2195,2195,0
20240304,131900,22313615,2195,2195,2195,2195,1000
20240304,131800,20118615,2200,2200,2200,2200,0
20240304,131700,20118615,2200,2200,2200,2200,0
20240304,131600,20118615,2200,2200,2200,2200,0
20240304,131500,20118615,2200,2200,2200,2200,0
20240304,131400,20118615,2200,2200,2200,2200,0
20240304,131300,20118615,2200,2200,2200,2200,0
20240304,131200,20118615,2200,2200,2200,2200,0
20240304,131100,20118615,2200,2200,2200,2200,0
20240304,131000,20118615,2200,2200,2200,2200,200
20240304,130900,19678615,2200,2200,2200,2200,0
20240304,130800,19678615,2200,2200,2200,2200,0
20240304,130700,19678615,2200,2200,2200,2200,0
20240304,130600,19678615,2200,2200,2200,2200,0
20240304,130500,19678615,2200,2200,2200,2200,0
20240304,130400,19678615,2200,2200,2200,2200,374
20240304,130300,18855815,2200,2200,2200,2200,0
20240304,130200,18855815,2200,2200,2200,2200,0
20240304,130100,18855815,2200,2200,2200,2200,0
20240304,130000,18855815,2200,2200,2200,2200,0
20240304,125900,18855815,2200,2200,2200,2200,0
20240304,125800,18855815,2200,2200,2200,2200,0
20240304,125700,18855815,2200,2200,2200,2200,0
20240304,125600,18855815,2200,2200,2200,2200,0
20240304,125500,18855815,2200,2200,2200,2200,0
20240304,125400,18855815,2200,2200,2200,2200,0
20240304,125300,18855815,2200,2195,2200,2195,1002
20240304,125200,16651425,2195,2195,2195,2195,0
20240304,125100,16651425,2195,2195,2195,2195,0
20240304,125000,16651425,2195,2195,2195,2195,0
20240304,124900,16651425,2195,2195,2195,2195,630
20240304,124800,15268575,2195,2195,2195,2195,0
20240304,124700,15268575,2195,2195,2195,2195,0
20240304,124600,15268575,2195,2195,2195,2195,0
20240304,124500,15268575,2195,2195,2195,2195,0
20240304,124400,15268575,2195,2195,2195,2195,200
20240304,124300,14829575,2190,2190,2190,2190,9
20240304,124200,14809865,2190,2190,2190,2190,0
20240304,124100,14809865,2190,2190,2190,2190,0
20240304,124000,14809865,2190,2190,2190,2190,1
20240304,123900,14807675,2190,2190,2190,2190,0
20240304,123800,14807675,2190,2190,2190,2190,0
20240304,123700,14807675,2190,2190,2190,2190,0
20240304,123600,14807675,2190,2190,2190,2190,0
20240304,123500,14807675,2190,2190,2190,2190,0
20240304,123400,14807675,2190,2190,2190,2190,0
20240304,123300,14807675,2190,2190,2190,2190,0
20240304,123200,14807675,2190,2190,2190,2190,0
20240304,123100,14807675,2190,2190,2190,2190,0
20240304,123000,14807675,2190,2190,2190,2190,0
20240304,122900,14807675,2190,2190,2190,2190,0
20240304,122800,14807675,2190,2190,2190,2190,60
20240304,122700,14676275,2190,2190,2190,2190,0
20240304,122600,14676275,2190,2190,2190,2190,0
20240304,122500,14676275,2190,2190,2190,2190,928
20240304,122400,12643955,2190,2190,2190,2190,0
20240304,122300,12643955,2190,2190,2190,2190,0
20240304,122200,12643955,2190,2190,2190,2190,0
20240304,122100,12643955,2190,2190,2190,2190,0
20240304,122000,12643955,2190,2190,2190,2190,0
20240304,121900,12643955,2190,2190,2190,2190,0
20240304,121800,12643955,2190,2190,2190,2190,0
20240304,121700,12643955,2190,2190,2190,2190,0
20240304,121600,12643955,2190,2190,2190,2190,0
20240304,121500,12643955,2190,2190,2190,2190,0
20240304,121400,12643955,2190,2190,2190,2190,0
20240304,121300,12643955,2190,2190,2190,2190,0
20240304,121200,12643955,2190,2190,2190,2190,0
20240304,121100,12643955,2190,2190,2190,2190,0
20240304,121000,12643955,2190,2190,2190,2190,0
20240304,120900,12643955,2190,2190,2190,2190,0
20240304,120800,12643955,2190,2190,2190,2190,0
20240304,120700,12643955,2190,2190,2190,2190,0
20240304,120600,12643955,2190,2190,2190,2190,0
20240304,120500,12643955,2190,2190,2190,2190,0
20240304,120400,12643955,2190,2190,2190,2190,0
20240304,120300,12643955,2190,2190,2190,2190,0
20240304,120200,12643955,2190,2190,2190,2190,0
20240304,120100,12643955,2190,2190,2190,2190,0
20240304,120000,12643955,2190,2190,2190,2190,0
20240304,115900,12643955,2190,2190,2190,2190,0
20240304,115800,12643955,2190,2190,2190,2190,0
20240304,115700,12643955,2190,2190,2190,2190,0
20240304,115600,12643955,2190,2190,2190,2190,0
20240304,115500,12643955,2190,2190,2190,2190,0
20240304,115400,12643955,2190,2190,2190,2190,0
20240304,115300,12643955,2190,2190,2190,2190,0
20240304,115200,12643955,2190,2190,2190,2190,0
20240304,115100,12643955,2190,2190,2190,2190,0
20240304,115000,12643955,2190,2190,2190,2190,0
20240304,114900,12643955,2190,2190,2190,2190,0
20240304,114800,12643955,2190,2190,2190,2190,0
20240304,114700,12643955,2190,2190,2190,2190,0
20240304,114600,12643955,2190,2190,2190,2190,0
20240304,114500,12643955,2190,2190,2190,2190,0
20240304,114400,12643955,2190,2190,2190,2190,0
20240304,114300,12643955,2190,2190,2190,2190,0
20240304,114200,12643955,2190,2190,2190,2190,0
20240304,114100,12643955,2190,2190,2190,2190,0
20240304,114000,12643955,2190,2190,2190,2190,0
20240304,113900,12643955,2190,2190,2190,2190,0
20240304,113800,12643955,2190,2190,2190,2190,0
20240304,113700,12643955,2190,2190,2190,2190,0
20240304,113600,12643955,2190,2190,2190,2190,0
20240304,113500,12643955,2190,2190,2190,2190,0
20240304,113400,12643955,2190,2190,2190,2190,0
20240304,113300,12643955,2190,2190,2190,2190,0
20240304,113200,12643955,2190,2190,2190,2190,0
20240304,113100,12643955,2190,2190,2190,2190,0
20240304,113000,12643955,2190,2190,2190,2190,0
20240304,112900,12643955,2190,2190,2190,2190,0
20240304,112800,12643955,2190,2190,2190,2190,0
20240304,112700,12643955,2190,2190,2190,2190,0
20240304,112600,12643955,2190,2190,2190,2190,0
20240304,112500,12643955,2190,2190,2190,2190,0
20240304,112400,12643955,2190,2190,2190,2190,0
20240304,112300,12643955,2190,2190,2190,2190,0
20240304,112200,12643955,2190,2190,2190,2190,0
20240304,112100,12643955,2190,2190,2190,2190,0
20240304,112000,12643955,2190,2190,2190,2190,0
20240304,111900,12643955,2190,2190,2190,2190,0
20240304,111800,12643955,2190,2190,2190,2190,0
20240304,111700,12643955,2190,2190,2190,2190,0
20240304,111600,12643955,2190,2190,2190,2190,0
20240304,111500,12643955,2190,2190,2190,2190,0
20240304,111400,12643955,2190,2190,2190,2190,0
20240304,111300,12643955,2190,2190,2190,2190,0
20240304,111200,12643955,2190,2190,2190,2190,0
20240304,111100,12643955,2190,2190,2190,2190,0
20240304,111000,12643955,2190,2190,2190,2190,0
20240304,110900,12643955,2190,2190,2190,2190,0
20240304,110800,12643955,2190,2190,2190,2190,0
20240304,110700,12643955,2190,2190,2190,2190,0
20240304,110600,12643955,2190,2190,2190,2190,0
20240304,110500,12643955,2190,2190,2190,2190,0
20240304,110400,12643955,2190,2190,2190,2190,0
20240304,110300,12643955,2190,2190,2190,2190,0
20240304,110200,12643955,2190,2190,2190,2190,0
20240304,110100,12643955,2190,2190,2190,2190,1
20240304,110000,12641765,2180,2180,2180,2180,0
20240304,105900,12641765,2180,2180,2180,2180,0
20240304,105800,12641765,2180,2180,2180,2180,0
20240304,105700,12641765,2180,2180,2180,2180,0
20240304,105600,12641765,2180,2180,2180,2180,0
20240304,105500,12641765,2180,2180,2180,2180,0
20240304,105400,12641765,2180,2180,2180,2180,0
20240304,105300,12641765,2180,2180,2180,2180,0
20240304,105200,12641765,2180,2180,2180,2180,1
20240304,105100,12639585,2180,2180,2180,2180,0
20240304,105000,12639585,2180,2180,2180,2180,0
20240304,104900,12639585,2180,2180,2180,2180,0
20240304,104800,12639585,2180,2180,2180,2180,0
20240304,104700,12639585,2180,2180,2180,2180,0
20240304,104600,12639585,2180,2180,2180,2180,0
20240304,104500,12639585,2180,2180,2180,2180,500
20240304,104400,11549585,2180,2180,2180,2180,1
20240304,104300,11547405,2175,2175,2175,2175,0
20240304,104200,11547405,2175,2175,2175,2175,0
20240304,104100,11547405,2175,2175,2175,2175,0
20240304,104000,11547405,2175,2175,2175,2175,0
20240304,103900,11547405,2175,2175,2175,2175,1
20240304,103800,11545230,2190,2190,2190,2190,0
20240304,103700,11545230,2190,2190,2190,2190,0
20240304,103600,11545230,2190,2190,2190,2190,0
20240304,103500,11545230,2190,2190,2190,2190,0
20240304,103400,11545230,2190,2190,2190,2190,0
20240304,103300,11545230,2190,2190,2190,2190,0
20240304,103200,11545230,2190,2190,2190,2190,0
20240304,103100,11545230,2190,2190,2190,2190,0
20240304,103000,11545230,2190,2190,2190,2190,0
20240304,102900,11545230,2190,2190,2190,2190,0
20240304,102800,11545230,2190,2190,2190,2190,0
20240304,102700,11545230,2190,2190,2190,2190,0
20240304,102600,11545230,2190,2190,2190,2190,0
20240304,102500,11545230,2190,2190,2190,2190,0
20240304,102400,11545230,2190,2190,2190,2190,0
20240304,102300,11545230,2190,2190,2190,2190,0
20240304,102200,11545230,2190,2190,2190,2190,0
20240304,102100,11545230,2190,2190,2190,2190,0
20240304,102000,11545230,2190,2190,2190,2190,0
20240304,101900,11545230,2190,2190,2190,2190,0
20240304,101800,11545230,2190,2190,2190,2190,0
20240304,101700,11545230,2190,2190,2190,2190,0
20240304,101600,11545230,2190,2190,2190,2190,0
20240304,101500,11545230,2190,2190,2190,2190,0
20240304,101400,11545230,2190,2190,2190,2190,0
20240304,101300,11545230,2190,2190,2190,2190,0
20240304,101200,11545230,2190,2190,2190,2190,0
20240304,101100,11545230,2190,2190,2190,2190,0
20240304,101000,11545230,2190,2190,2190,2190,0
20240304,100900,11545230,2190,2190,2190,2190,0
20240304,100800,11545230,2190,2190,2190,2190,0
20240304,100700,11545230,2190,2190,2190,2190,0
20240304,100600,11545230,2190,2190,2190,2190,0
20240304,100500,11545230,2190,2190,2190,2190,4783
20240304,100400,1070460,2190,2190,2190,2190,0
20240304,100300,1070460,2190,2190,2190,2190,0
20240304,100200,1070460,2190,2190,2190,2190,0
20240304,100100,1070460,2190,2190,2190,2190,0
20240304,100000,1070460,2190,2190,2190,2190,0
20240304,095900,1070460,2190,2190,2190,2190,0
20240304,095800,1070460,2190,2190,2190,2190,0
20240304,095700,1070460,2190,2190,2190,2190,0
20240304,095600,1070460,2190,2190,2190,2190,0
20240304,095500,1070460,2190,2190,2190,2190,0
20240304,095400,1070460,2190,2190,2190,2190,5
20240304,095300,1059510,2190,2185,2190,2185,212
20240304,095200,595250,2185,2185,2185,2185,1
20240304,095100,593065,2165,2165,2165,2165,0
20240304,095000,593065,2165,2165,2165,2165,0
20240304,094900,593065,2165,2165,2165,2165,0
20240304,094800,593065,2165,2165,2165,2165,0
20240304,094700,593065,2165,2165,2165,2165,172
20240304,094600,220685,2185,2185,2185,2185,0
20240304,094500,220685,2185,2185,2185,2185,0
20240304,094400,220685,2185,2185,2185,2185,0
20240304,094300,220685,2185,2185,2185,2185,0
20240304,094200,220685,2185,2185,2185,2185,77
20240304,094100,52440,2185,2185,2185,2185,0
20240304,094000,52440,2185,2185,2185,2185,0
20240304,093900,52440,2185,2185,2185,2185,0
20240304,093800,52440,2185,2185,2185,2185,0
20240304,093700,52440,2185,2185,2185,2185,0
20240304,093600,52440,2185,2185,2185,2185,0
20240304,093500,52440,2185,2185,2185,2185,0
20240304,093400,52440,2185,2185,2185,2185,0
20240304,093300,52440,2185,2185,2185,2185,0
20240304,093200,52440,2185,2185,2185,2185,0
20240304,093100,52440,2185,2185,2185,2185,0
20240304,093000,52440,2185,2185,2185,2185,0
20240304,092900,52440,2185,2185,2185,2185,0
20240304,092800,52440,2185,2185,2185,2185,0
20240304,092700,52440,2185,2185,2185,2185,0
20240304,092600,52440,2185,2185,2185,2185,0
20240304,092500,52440,2185,2185,2185,2185,0
20240304,092400,52440,2185,2185,2185,2185,0
20240304,092300,52440,2185,2185,2185,2185,0
20240304,092200,52440,2185,2185,2185,2185,0
20240304,092100,52440,2185,2185,2185,2185,0
20240304,092000,52440,2185,2185,2185,2185,0
20240304,091900,52440,2185,2185,2185,2185,0
20240304,091800,52440,2185,2185,2185,2185,0
20240304,091700,52440,2185,2185,2185,2185,0
20240304,091600,52440,2185,2185,2185,2185,0
20240304,091500,52440,2185,2185,2185,2185,23
20240304,091400,2185,2185,2185,2185,2185,0
20240304,091300,2185,2185,2185,2185,2185,0
20240304,091200,2185,2185,2185,2185,2185,0
20240304,091100,2185,2185,2185,2185,2185,1
20240304,091000,0,2190,2190,2190,2190,0
20240304,090900,0,2190,2190,2190,2190,0
20240304,090800,0,2190,2190,2190,2190,0
20240304,090700,0,2190,2190,2190,2190,0
20240304,090600,0,2190,2190,2190,2190,0
20240304,090500,0,2190,2190,2190,2190,0
20240304,090400,0,2190,2190,2190,2190,0
20240304,090300,0,2190,2190,2190,2190,0
20240304,090200,0,2190,2190,2190,2190,0
20240304,090100,0,2190,2190,2190,2190,0
20240304,090000,0,2190,2190,2190,2190,0