KissMeData/465320/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,213700,35109105,2190,2190,2190,2180,5
20240305,213600,35109105,2190,2190,2190,2190,0
20240305,213500,35109105,2190,2190,2190,2190,0
20240305,213400,35109105,2190,2190,2190,2190,0
20240305,213300,35109105,2190,2190,2190,2190,0
20240305,213200,35109105,2190,2190,2190,2190,0
20240305,213100,35109105,2190,2190,2190,2190,0
20240305,213000,35109105,2190,2190,2190,2190,0
20240305,212900,35109105,2190,2190,2190,2190,0
20240305,212800,35109105,2190,2190,2190,2190,0
20240305,212700,35109105,2190,2190,2190,2190,0
20240305,212600,35109105,2190,2190,2190,2190,0
20240305,212500,35109105,2190,2190,2190,2190,0
20240305,212400,35109105,2190,2190,2190,2190,0
20240305,212300,35109105,2190,2190,2190,2190,0
20240305,212200,35109105,2190,2190,2190,2190,0
20240305,212100,35109105,2190,2190,2190,2190,0
20240305,212000,35109105,2190,2190,2190,2190,0
20240305,211900,35109105,2190,2190,2190,2190,0
20240305,211800,35109105,2190,2190,2190,2190,0
20240305,211700,35109105,2190,2190,2190,2190,0
20240305,211600,35109105,2190,2190,2190,2190,0
20240305,211500,35109105,2190,2190,2190,2190,0
20240305,211400,35109105,2190,2190,2190,2190,0
20240305,211300,35109105,2190,2190,2190,2190,0
20240305,211200,35109105,2190,2190,2190,2190,0
20240305,211100,35109105,2190,2190,2190,2190,0
20240305,211000,35109105,2190,2190,2190,2190,0
20240305,210900,35109105,2190,2190,2190,2190,0
20240305,210800,35109105,2190,2190,2190,2190,0
20240305,210700,35109105,2190,2190,2190,2180,5
20240305,210600,35109105,2190,2190,2190,2190,0
20240305,210500,35109105,2190,2190,2190,2190,0
20240305,210400,35109105,2190,2190,2190,2190,0
20240305,210300,35109105,2190,2190,2190,2190,0
20240305,210200,35109105,2190,2190,2190,2190,0
20240305,210100,35109105,2190,2190,2190,2190,0
20240305,210000,35109105,2190,2190,2190,2190,0
20240305,205900,35109105,2190,2190,2190,2190,0
20240305,205800,35109105,2190,2190,2190,2190,0
20240305,205700,35109105,2190,2190,2190,2190,0
20240305,205600,35109105,2190,2190,2190,2190,0
20240305,205500,35109105,2190,2190,2190,2190,0
20240305,205400,35109105,2190,2190,2190,2190,0
20240305,205300,35109105,2190,2190,2190,2190,0
20240305,205200,35109105,2190,2190,2190,2190,0
20240305,205100,35109105,2190,2190,2190,2190,0
20240305,205000,35109105,2190,2190,2190,2190,0
20240305,204900,35109105,2190,2190,2190,2190,0
20240305,204800,35109105,2190,2190,2190,2190,0
20240305,204700,35109105,2190,2190,2190,2190,0
20240305,204600,35109105,2190,2190,2190,2190,0
20240305,204500,35109105,2190,2190,2190,2190,0
20240305,204400,35109105,2190,2190,2190,2190,0
20240305,204300,35109105,2190,2190,2190,2190,0
20240305,204200,35109105,2190,2190,2190,2190,0
20240305,204100,35109105,2190,2190,2190,2190,0
20240305,204000,35109105,2190,2190,2190,2190,0
20240305,203900,35109105,2190,2190,2190,2190,0
20240305,203800,35109105,2190,2190,2190,2190,0
20240305,203700,35109105,2190,2190,2190,2180,5
20240305,203600,35109105,2190,2190,2190,2190,0
20240305,203500,35109105,2190,2190,2190,2190,0
20240305,203400,35109105,2190,2190,2190,2190,0
20240305,203300,35109105,2190,2190,2190,2190,0
20240305,203200,35109105,2190,2190,2190,2190,0
20240305,203100,35109105,2190,2190,2190,2190,0
20240305,203000,35109105,2190,2190,2190,2190,0
20240305,202900,35109105,2190,2190,2190,2190,0
20240305,202800,35109105,2190,2190,2190,2190,0
20240305,202700,35109105,2190,2190,2190,2190,0
20240305,202600,35109105,2190,2190,2190,2190,0
20240305,202500,35109105,2190,2190,2190,2190,0
20240305,202400,35109105,2190,2190,2190,2190,0
20240305,202300,35109105,2190,2190,2190,2190,0
20240305,202200,35109105,2190,2190,2190,2190,0
20240305,202100,35109105,2190,2190,2190,2190,0
20240305,202000,35109105,2190,2190,2190,2190,0
20240305,201900,35109105,2190,2190,2190,2190,0
20240305,201800,35109105,2190,2190,2190,2190,0
20240305,201700,35109105,2190,2190,2190,2190,0
20240305,201600,35109105,2190,2190,2190,2190,0
20240305,201500,35109105,2190,2190,2190,2190,0
20240305,201400,35109105,2190,2190,2190,2190,0
20240305,201300,35109105,2190,2190,2190,2190,0
20240305,201200,35109105,2190,2190,2190,2190,0
20240305,201100,35109105,2190,2190,2190,2190,0
20240305,201000,35109105,2190,2190,2190,2190,0
20240305,200900,35109105,2190,2190,2190,2190,0
20240305,200800,35109105,2190,2190,2190,2190,0
20240305,200700,35109105,2190,2190,2190,2180,5
20240305,200600,35109105,2190,2190,2190,2190,0
20240305,200500,35109105,2190,2190,2190,2190,0
20240305,200400,35109105,2190,2190,2190,2190,0
20240305,200300,35109105,2190,2190,2190,2190,0
20240305,200200,35109105,2190,2190,2190,2190,0
20240305,200100,35109105,2190,2190,2190,2190,0
20240305,200000,35109105,2190,2190,2190,2190,0
20240305,195900,35109105,2190,2190,2190,2190,0
20240305,195800,35109105,2190,2190,2190,2190,0
20240305,195700,35109105,2190,2190,2190,2190,0
20240305,195600,35109105,2190,2190,2190,2190,0
20240305,195500,35109105,2190,2190,2190,2190,0
20240305,195400,35109105,2190,2190,2190,2190,0
20240305,195300,35109105,2190,2190,2190,2190,0
20240305,195200,35109105,2190,2190,2190,2190,0
20240305,195100,35109105,2190,2190,2190,2190,0
20240305,195000,35109105,2190,2190,2190,2190,0
20240305,194900,35109105,2190,2190,2190,2190,0
20240305,194800,35109105,2190,2190,2190,2190,0
20240305,194700,35109105,2190,2190,2190,2190,0
20240305,194600,35109105,2190,2190,2190,2190,0
20240305,194500,35109105,2190,2190,2190,2190,0
20240305,194400,35109105,2190,2190,2190,2190,0
20240305,194300,35109105,2190,2190,2190,2190,0
20240305,194200,35109105,2190,2190,2190,2190,0
20240305,194100,35109105,2190,2190,2190,2190,0
20240305,194000,35109105,2190,2190,2190,2190,0
20240305,193900,35109105,2190,2190,2190,2190,0
20240305,193800,35109105,2190,2190,2190,2190,0
20240305,193700,35109105,2190,2190,2190,2180,5
20240305,193600,35109105,2190,2190,2190,2190,0
20240305,193500,35109105,2190,2190,2190,2190,0
20240305,193400,35109105,2190,2190,2190,2190,0
20240305,193300,35109105,2190,2190,2190,2190,0
20240305,193200,35109105,2190,2190,2190,2190,0
20240305,193100,35109105,2190,2190,2190,2190,0
20240305,193000,35109105,2190,2190,2190,2190,0
20240305,192900,35109105,2190,2190,2190,2190,0
20240305,192800,35109105,2190,2190,2190,2190,0
20240305,192700,35109105,2190,2190,2190,2190,0
20240305,192600,35109105,2190,2190,2190,2190,0
20240305,192500,35109105,2190,2190,2190,2190,0
20240305,192400,35109105,2190,2190,2190,2190,0
20240305,192300,35109105,2190,2190,2190,2190,0
20240305,192200,35109105,2190,2190,2190,2190,0
20240305,192100,35109105,2190,2190,2190,2190,0
20240305,192000,35109105,2190,2190,2190,2190,0
20240305,191900,35109105,2190,2190,2190,2190,0
20240305,191800,35109105,2190,2190,2190,2190,0
20240305,191700,35109105,2190,2190,2190,2190,0
20240305,191600,35109105,2190,2190,2190,2190,0
20240305,191500,35109105,2190,2190,2190,2190,0
20240305,191400,35109105,2190,2190,2190,2190,0
20240305,191300,35109105,2190,2190,2190,2190,0
20240305,191200,35109105,2190,2190,2190,2190,0
20240305,191100,35109105,2190,2190,2190,2190,0
20240305,191000,35109105,2190,2190,2190,2190,0
20240305,190900,35109105,2190,2190,2190,2190,0
20240305,190800,35109105,2190,2190,2190,2190,0
20240305,190700,35109105,2190,2190,2190,2180,5
20240305,190600,35109105,2190,2190,2190,2190,0
20240305,190500,35109105,2190,2190,2190,2190,0
20240305,190400,35109105,2190,2190,2190,2190,0
20240305,190300,35109105,2190,2190,2190,2190,0
20240305,190200,35109105,2190,2190,2190,2190,0
20240305,190100,35109105,2190,2190,2190,2190,0
20240305,190000,35109105,2190,2190,2190,2190,0
20240305,185900,35109105,2190,2190,2190,2190,0
20240305,185800,35109105,2190,2190,2190,2190,0
20240305,185700,35109105,2190,2190,2190,2190,0
20240305,185600,35109105,2190,2190,2190,2190,0
20240305,185500,35109105,2190,2190,2190,2190,0
20240305,185400,35109105,2190,2190,2190,2190,0
20240305,185300,35109105,2190,2190,2190,2190,0
20240305,185200,35109105,2190,2190,2190,2190,0
20240305,185100,35109105,2190,2190,2190,2190,0
20240305,185000,35109105,2190,2190,2190,2190,0
20240305,184900,35109105,2190,2190,2190,2190,0
20240305,184800,35109105,2190,2190,2190,2190,0
20240305,184700,35109105,2190,2190,2190,2190,0
20240305,184600,35109105,2190,2190,2190,2190,0
20240305,184500,35109105,2190,2190,2190,2190,0
20240305,184400,35109105,2190,2190,2190,2190,0
20240305,184300,35109105,2190,2190,2190,2190,0
20240305,184200,35109105,2190,2190,2190,2190,0
20240305,184100,35109105,2190,2190,2190,2190,0
20240305,184000,35109105,2190,2190,2190,2190,0
20240305,183900,35109105,2190,2190,2190,2190,0
20240305,183800,35109105,2190,2190,2190,2190,0
20240305,183700,35109105,2190,2190,2190,2180,5
20240305,183600,35109105,2190,2190,2190,2190,0
20240305,183500,35109105,2190,2190,2190,2190,0
20240305,183400,35109105,2190,2190,2190,2190,0
20240305,183300,35109105,2190,2190,2190,2190,0
20240305,183200,35109105,2190,2190,2190,2190,0
20240305,183100,35109105,2190,2190,2190,2190,0
20240305,183000,35109105,2190,2190,2190,2190,0
20240305,182900,35109105,2190,2190,2190,2190,0
20240305,182800,35109105,2190,2190,2190,2190,0
20240305,182700,35109105,2190,2190,2190,2190,0
20240305,182600,35109105,2190,2190,2190,2190,0
20240305,182500,35109105,2190,2190,2190,2190,0
20240305,182400,35109105,2190,2190,2190,2190,0
20240305,182300,35109105,2190,2190,2190,2190,0
20240305,182200,35109105,2190,2190,2190,2190,0
20240305,182100,35109105,2190,2190,2190,2190,0
20240305,182000,35109105,2190,2190,2190,2190,0
20240305,181900,35109105,2190,2190,2190,2190,0
20240305,181800,35109105,2190,2190,2190,2190,0
20240305,181700,35109105,2190,2190,2190,2190,0
20240305,181600,35109105,2190,2190,2190,2190,0
20240305,181500,35109105,2190,2190,2190,2190,0
20240305,181400,35109105,2190,2190,2190,2190,0
20240305,181300,35109105,2190,2190,2190,2190,0
20240305,181200,35109105,2190,2190,2190,2190,0
20240305,181100,35109105,2190,2190,2190,2190,0
20240305,181000,35109105,2190,2190,2190,2190,0
20240305,180900,35109105,2190,2190,2190,2190,0
20240305,180800,35109105,2190,2190,2190,2190,0
20240305,180700,35109105,2190,2190,2190,2180,5
20240305,180600,35109105,2190,2190,2190,2190,0
20240305,180500,35109105,2190,2190,2190,2190,0
20240305,180400,35109105,2190,2190,2190,2190,0
20240305,180300,35109105,2190,2190,2190,2190,0
20240305,180200,35109105,2190,2190,2190,2190,0
20240305,180100,35109105,2190,2190,2190,2190,0
20240305,180000,35109105,2190,2190,2190,2190,0
20240305,175900,35109105,2190,2190,2190,2190,0
20240305,175800,35109105,2190,2190,2190,2190,0
20240305,175700,35109105,2190,2190,2190,2190,0
20240305,175600,35109105,2190,2190,2190,2190,0
20240305,175500,35109105,2190,2190,2190,2190,0
20240305,175400,35109105,2190,2190,2190,2190,0
20240305,175300,35109105,2190,2190,2190,2190,0
20240305,175200,35109105,2190,2190,2190,2190,0
20240305,175100,35109105,2190,2190,2190,2190,0
20240305,175000,35109105,2190,2190,2190,2190,0
20240305,174900,35109105,2190,2190,2190,2190,0
20240305,174800,35109105,2190,2190,2190,2190,0
20240305,174700,35109105,2190,2190,2190,2190,0
20240305,174600,35109105,2190,2190,2190,2190,0
20240305,174500,35109105,2190,2190,2190,2190,0
20240305,174400,35109105,2190,2190,2190,2190,0
20240305,174300,35109105,2190,2190,2190,2190,0
20240305,174200,35109105,2190,2190,2190,2190,0
20240305,174100,35109105,2190,2190,2190,2190,0
20240305,174000,35109105,2190,2190,2190,2190,0
20240305,173900,35109105,2190,2190,2190,2190,0
20240305,173800,35109105,2190,2190,2190,2190,0
20240305,173700,35109105,2190,2190,2190,2180,5
20240305,173600,35109105,2190,2190,2190,2190,0
20240305,173500,35109105,2190,2190,2190,2190,0
20240305,173400,35109105,2190,2190,2190,2190,0
20240305,173300,35109105,2190,2190,2190,2190,0
20240305,173200,35109105,2190,2190,2190,2190,0
20240305,173100,35109105,2190,2190,2190,2190,0
20240305,173000,35109105,2190,2190,2190,2190,0
20240305,172900,35109105,2190,2190,2190,2190,0
20240305,172800,35109105,2190,2190,2190,2190,0
20240305,172700,35109105,2190,2190,2190,2190,0
20240305,172600,35109105,2190,2190,2190,2190,0
20240305,172500,35109105,2190,2190,2190,2190,0
20240305,172400,35109105,2190,2190,2190,2190,0
20240305,172300,35109105,2190,2190,2190,2190,0
20240305,172200,35109105,2190,2190,2190,2190,0
20240305,172100,35109105,2190,2190,2190,2190,0
20240305,172000,35109105,2190,2190,2190,2190,0
20240305,171900,35109105,2190,2190,2190,2190,0
20240305,171800,35109105,2190,2190,2190,2190,0
20240305,171700,35109105,2190,2190,2190,2190,0
20240305,171600,35109105,2190,2190,2190,2190,0
20240305,171500,35109105,2190,2190,2190,2190,0
20240305,171400,35109105,2190,2190,2190,2190,0
20240305,171300,35109105,2190,2190,2190,2190,0
20240305,171200,35109105,2190,2190,2190,2190,0
20240305,171100,35109105,2190,2190,2190,2190,0
20240305,171000,35109105,2190,2190,2190,2190,0
20240305,170900,35109105,2190,2190,2190,2190,0
20240305,170800,35109105,2190,2190,2190,2190,0
20240305,170700,35109105,2190,2190,2190,2180,5
20240305,170600,35109105,2190,2190,2190,2190,0
20240305,170500,35109105,2190,2190,2190,2190,0
20240305,170400,35109105,2190,2190,2190,2190,0
20240305,170300,35109105,2190,2190,2190,2190,0
20240305,170200,35109105,2190,2190,2190,2190,0
20240305,170100,35109105,2190,2190,2190,2190,0
20240305,170000,35109105,2190,2190,2190,2190,0
20240305,165900,35109105,2190,2190,2190,2190,0
20240305,165800,35109105,2190,2190,2190,2190,0
20240305,165700,35109105,2190,2190,2190,2190,0
20240305,165600,35109105,2190,2190,2190,2190,0
20240305,165500,35109105,2190,2190,2190,2190,0
20240305,165400,35109105,2190,2190,2190,2190,0
20240305,165300,35109105,2190,2190,2190,2190,0
20240305,165200,35109105,2190,2190,2190,2190,0
20240305,165100,35109105,2190,2190,2190,2190,0
20240305,165000,35109105,2190,2190,2190,2190,0
20240305,164900,35109105,2190,2190,2190,2190,0
20240305,164800,35109105,2190,2190,2190,2190,0
20240305,164700,35109105,2190,2190,2190,2190,0
20240305,164600,35109105,2190,2190,2190,2190,0
20240305,164500,35109105,2190,2190,2190,2190,0
20240305,164400,35109105,2190,2190,2190,2190,0
20240305,164300,35109105,2190,2190,2190,2190,0
20240305,164200,35109105,2190,2190,2190,2190,0
20240305,164100,35109105,2190,2190,2190,2190,0
20240305,164000,35109105,2190,2190,2190,2190,0
20240305,163900,35109105,2190,2190,2190,2190,0
20240305,163800,35109105,2190,2190,2190,2190,0
20240305,163700,35109105,2190,2190,2190,2180,5
20240305,163600,35109105,2190,2190,2190,2190,0
20240305,163500,35109105,2190,2190,2190,2190,0
20240305,163400,35109105,2190,2190,2190,2190,0
20240305,163300,35109105,2190,2190,2190,2190,0
20240305,163200,35109105,2190,2190,2190,2190,0
20240305,163100,35109105,2190,2190,2190,2190,0
20240305,163000,35109105,2190,2190,2190,2190,0
20240305,162900,35109105,2190,2190,2190,2190,0
20240305,162800,35109105,2190,2190,2190,2190,0
20240305,162700,35109105,2190,2190,2190,2190,0
20240305,162600,35109105,2190,2190,2190,2190,0
20240305,162500,35109105,2190,2190,2190,2190,0
20240305,162400,35109105,2190,2190,2190,2190,0
20240305,162300,35109105,2190,2190,2190,2190,0
20240305,162200,35109105,2190,2190,2190,2190,0
20240305,162100,35109105,2190,2190,2190,2190,0
20240305,162000,35109105,2190,2190,2190,2190,0
20240305,161900,35109105,2190,2190,2190,2190,0
20240305,161800,35109105,2190,2190,2190,2190,0
20240305,161700,35109105,2190,2190,2190,2190,0
20240305,161600,35109105,2190,2190,2190,2190,0
20240305,161500,35109105,2190,2190,2190,2190,0
20240305,161400,35109105,2190,2190,2190,2190,0
20240305,161300,35109105,2190,2190,2190,2190,0
20240305,161200,35109105,2190,2190,2190,2190,0
20240305,161100,35109105,2190,2190,2190,2190,0
20240305,161000,35109105,2190,2190,2190,2190,0
20240305,160900,35109105,2190,2190,2190,2190,0
20240305,160800,35109105,2190,2190,2190,2190,0
20240305,160700,35109105,2190,2190,2190,2180,5
20240305,160600,35109105,2190,2190,2190,2190,0
20240305,160500,35109105,2190,2190,2190,2190,0
20240305,160400,35109105,2190,2190,2190,2190,0
20240305,160300,35109105,2190,2190,2190,2190,0
20240305,160200,35109105,2190,2190,2190,2190,0
20240305,160100,35109105,2190,2190,2190,2190,0
20240305,160000,35109105,2190,2190,2190,2190,0
20240305,155900,35109105,2190,2190,2190,2190,0
20240305,155800,35109105,2190,2190,2190,2190,0
20240305,155700,35109105,2190,2190,2190,2190,0
20240305,155600,35109105,2190,2190,2190,2190,0
20240305,155500,35109105,2190,2190,2190,2190,0
20240305,155400,35109105,2190,2190,2190,2190,0
20240305,155300,35109105,2190,2190,2190,2190,0
20240305,155200,35109105,2190,2190,2190,2190,0
20240305,155100,35109105,2190,2190,2190,2190,0
20240305,155000,35109105,2190,2190,2190,2190,0
20240305,154900,35109105,2190,2190,2190,2190,0
20240305,154800,35109105,2190,2190,2190,2190,0
20240305,154700,35109105,2190,2190,2190,2190,0
20240305,154600,35109105,2190,2190,2190,2190,0
20240305,154500,35109105,2190,2190,2190,2190,0
20240305,154400,35109105,2190,2190,2190,2190,0
20240305,154300,35109105,2190,2190,2190,2190,0
20240305,154200,35109105,2190,2190,2190,2190,0
20240305,154100,35109105,2190,2190,2190,2190,0
20240305,154000,35109105,2190,2190,2190,2190,0
20240305,153900,35109105,2190,2190,2190,2190,0
20240305,153800,35109105,2190,2190,2190,2190,0
20240305,153700,35109105,2190,2190,2190,2180,5
20240305,153600,35109105,2190,2190,2190,2190,0
20240305,153500,35109105,2190,2190,2190,2190,0
20240305,153400,35109105,2190,2190,2190,2190,0
20240305,153300,35109105,2190,2190,2190,2190,0
20240305,153200,35109105,2190,2190,2190,2190,0
20240305,153100,35109105,2190,2190,2190,2190,0
20240305,153000,35109105,2190,2190,2190,2190,0
20240305,152900,35109105,2190,2190,2190,2190,0
20240305,152800,35109105,2190,2190,2190,2190,0
20240305,152700,35109105,2190,2190,2190,2190,0
20240305,152600,35109105,2190,2190,2190,2190,0
20240305,152500,35109105,2190,2190,2190,2190,0
20240305,152400,35109105,2190,2190,2190,2190,0
20240305,152300,35109105,2190,2190,2190,2190,0
20240305,152200,35109105,2190,2190,2190,2190,0
20240305,152100,35109105,2190,2190,2190,2190,0
20240305,152000,35109105,2190,2190,2190,2190,0
20240305,151900,35109105,2190,2190,2190,2190,0
20240305,151800,35109105,2190,2190,2190,2180,5
20240305,151700,35098175,2180,2180,2180,2180,0
20240305,151600,35098175,2180,2180,2180,2180,0
20240305,151500,35098175,2180,2180,2180,2180,25
20240305,151400,35043675,2180,2180,2180,2180,0
20240305,151300,35043675,2180,2180,2180,2180,200
20240305,151200,34607675,2180,2180,2180,2180,0
20240305,151100,34607675,2180,2180,2180,2180,0
20240305,151000,34607675,2180,2180,2180,2180,0
20240305,150900,34607675,2180,2180,2180,2180,1
20240305,150800,34605495,2180,2180,2180,2180,0
20240305,150700,34605495,2180,2180,2180,2180,0
20240305,150600,34605495,2180,2180,2180,2180,0
20240305,150500,34605495,2180,2180,2180,2180,0
20240305,150400,34605495,2180,2180,2180,2180,0
20240305,150300,34605495,2180,2180,2180,2180,0
20240305,150200,34605495,2180,2180,2180,2180,0
20240305,150100,34605495,2180,2180,2180,2180,0
20240305,150000,34605495,2180,2180,2180,2180,0
20240305,145900,34605495,2180,2180,2180,2180,0
20240305,145800,34605495,2180,2180,2180,2180,4
20240305,145700,34596775,2180,2180,2180,2180,0
20240305,145600,34596775,2180,2180,2180,2180,0
20240305,145500,34596775,2180,2180,2180,2180,0
20240305,145400,34596775,2180,2180,2180,2180,2
20240305,145300,34592415,2180,2180,2180,2180,0
20240305,145200,34592415,2180,2180,2180,2180,1
20240305,145100,34590235,2180,2180,2180,2180,0
20240305,145000,34590235,2180,2180,2180,2180,0
20240305,144900,34590235,2180,2180,2180,2180,2
20240305,144800,34585875,2180,2180,2180,2180,18
20240305,144700,34546635,2180,2180,2180,2180,20
20240305,144600,34503035,2180,2180,2180,2180,0
20240305,144500,34503035,2180,2185,2185,2180,200
20240305,144400,34067020,2185,2185,2185,2185,0
20240305,144300,34067020,2185,2185,2185,2185,2
20240305,144200,34062650,2180,2180,2180,2180,0
20240305,144100,34062650,2180,2180,2180,2180,0
20240305,144000,34062650,2180,2180,2180,2180,2
20240305,143900,34058290,2180,2180,2180,2180,0
20240305,143800,34058290,2180,2180,2180,2180,3
20240305,143700,34051750,2180,2180,2180,2180,0
20240305,143600,34051750,2180,2180,2180,2180,0
20240305,143500,34051750,2180,2180,2180,2180,0
20240305,143400,34051750,2180,2180,2180,2180,2
20240305,143300,34047390,2180,2180,2180,2180,0
20240305,143200,34047390,2180,2180,2180,2180,1
20240305,143100,34045210,2180,2180,2180,2180,0
20240305,143000,34045210,2180,2180,2180,2180,0
20240305,142900,34045210,2180,2180,2180,2180,2
20240305,142800,34040850,2180,2180,2180,2180,0
20240305,142700,34040850,2180,2180,2180,2180,1
20240305,142600,34038670,2180,2180,2180,2180,0
20240305,142500,34038670,2180,2180,2180,2180,0
20240305,142400,34038670,2180,2180,2180,2180,2
20240305,142300,34034310,2180,2180,2180,2180,0
20240305,142200,34034310,2180,2180,2180,2180,1107
20240305,142100,31621050,2180,2180,2180,2180,0
20240305,142000,31621050,2180,2185,2185,2180,347
20240305,141900,30864105,2185,2185,2185,2185,0
20240305,141800,30864105,2185,2190,2190,2185,1033
20240305,141700,28604340,2190,2190,2190,2190,0
20240305,141600,28604340,2190,2190,2190,2190,1
20240305,141500,28602150,2195,2190,2195,2190,401
20240305,141400,27721960,2190,2190,2190,2190,0
20240305,141300,27721960,2190,2190,2190,2190,1
20240305,141200,27719770,2190,2190,2190,2190,0
20240305,141100,27719770,2190,2190,2190,2190,1
20240305,141000,27717580,2190,2190,2190,2190,0
20240305,140900,27717580,2190,2190,2190,2190,1
20240305,140800,27715390,2195,2195,2195,2195,0
20240305,140700,27715390,2195,2195,2195,2195,500
20240305,140600,26617890,2195,2195,2195,2195,0
20240305,140500,26617890,2195,2195,2195,2195,0
20240305,140400,26617890,2195,2195,2195,2195,0
20240305,140300,26617890,2195,2195,2195,2195,0
20240305,140200,26617890,2195,2195,2195,2195,0
20240305,140100,26617890,2195,2195,2195,2195,0
20240305,140000,26617890,2195,2195,2195,2195,0
20240305,135900,26617890,2195,2195,2195,2195,0
20240305,135800,26617890,2195,2195,2195,2195,0
20240305,135700,26617890,2195,2195,2195,2195,19
20240305,135600,26576185,2195,2195,2195,2195,0
20240305,135500,26576185,2195,2195,2195,2195,900
20240305,135400,24600685,2195,2195,2195,2195,681
20240305,135300,23105890,2190,2190,2190,2190,63
20240305,135200,22967920,2190,2190,2190,2190,500
20240305,135100,21872920,2185,2185,2185,2185,0
20240305,135000,21872920,2185,2185,2185,2185,0
20240305,134900,21872920,2185,2185,2185,2185,0
20240305,134800,21872920,2185,2185,2185,2185,0
20240305,134700,21872920,2185,2185,2185,2185,0
20240305,134600,21872920,2185,2185,2185,2185,0
20240305,134500,21872920,2185,2185,2185,2185,0
20240305,134400,21872920,2185,2185,2185,2185,0
20240305,134300,21872920,2185,2185,2185,2185,0
20240305,134200,21872920,2185,2185,2185,2185,0
20240305,134100,21872920,2185,2185,2185,2185,2
20240305,134000,21868550,2185,2185,2185,2185,0
20240305,133900,21868550,2185,2185,2185,2185,0
20240305,133800,21868550,2185,2185,2185,2185,0
20240305,133700,21868550,2185,2185,2185,2185,0
20240305,133600,21868550,2185,2185,2185,2185,390
20240305,133500,21016400,2180,2180,2180,2180,0
20240305,133400,21016400,2180,2180,2180,2180,0
20240305,133300,21016400,2180,2180,2180,2180,0
20240305,133200,21016400,2180,2180,2180,2180,0
20240305,133100,21016400,2180,2180,2180,2180,0
20240305,133000,21016400,2180,2180,2180,2180,0
20240305,132900,21016400,2180,2180,2180,2180,0
20240305,132800,21016400,2180,2180,2180,2180,0
20240305,132700,21016400,2180,2180,2180,2180,0
20240305,132600,21016400,2180,2180,2180,2180,0
20240305,132500,21016400,2180,2180,2180,2180,0
20240305,132400,21016400,2180,2180,2180,2180,0
20240305,132300,21016400,2180,2180,2180,2180,0
20240305,132200,21016400,2180,2180,2180,2180,0
20240305,132100,21016400,2180,2180,2180,2180,0
20240305,132000,21016400,2180,2180,2180,2180,0
20240305,131900,21016400,2180,2180,2180,2180,0
20240305,131800,21016400,2180,2180,2180,2180,0
20240305,131700,21016400,2180,2180,2180,2180,0
20240305,131600,21016400,2180,2180,2180,2180,0
20240305,131500,21016400,2180,2180,2180,2180,0
20240305,131400,21016400,2180,2180,2180,2180,0
20240305,131300,21016400,2180,2180,2180,2180,0
20240305,131200,21016400,2180,2180,2180,2180,0
20240305,131100,21016400,2180,2180,2180,2180,0
20240305,131000,21016400,2180,2180,2180,2180,0
20240305,130900,21016400,2180,2180,2180,2180,0
20240305,130800,21016400,2180,2180,2180,2180,0
20240305,130700,21016400,2180,2180,2180,2180,0
20240305,130600,21016400,2180,2180,2180,2180,0
20240305,130500,21016400,2180,2180,2180,2180,0
20240305,130400,21016400,2180,2180,2180,2180,0
20240305,130300,21016400,2180,2180,2180,2180,0
20240305,130200,21016400,2180,2180,2180,2180,0
20240305,130100,21016400,2180,2180,2180,2180,0
20240305,130000,21016400,2180,2180,2180,2180,0
20240305,125900,21016400,2180,2180,2180,2180,0
20240305,125800,21016400,2180,2180,2180,2180,0
20240305,125700,21016400,2180,2180,2180,2180,0
20240305,125600,21016400,2180,2180,2180,2180,0
20240305,125500,21016400,2180,2180,2180,2180,0
20240305,125400,21016400,2180,2180,2180,2180,0
20240305,125300,21016400,2180,2180,2180,2180,0
20240305,125200,21016400,2180,2180,2180,2180,0
20240305,125100,21016400,2180,2180,2180,2180,0
20240305,125000,21016400,2180,2180,2180,2180,0
20240305,124900,21016400,2180,2180,2180,2180,0
20240305,124800,21016400,2180,2180,2180,2180,0
20240305,124700,21016400,2180,2180,2180,2180,0
20240305,124600,21016400,2180,2180,2180,2180,10
20240305,124500,20994600,2180,2180,2180,2180,10
20240305,124400,20972800,2180,2180,2180,2180,10
20240305,124300,20951000,2180,2180,2180,2180,0
20240305,124200,20951000,2180,2180,2180,2180,0
20240305,124100,20951000,2180,2180,2180,2180,0
20240305,124000,20951000,2180,2180,2180,2180,1
20240305,123900,20948820,2180,2180,2180,2180,0
20240305,123800,20948820,2180,2180,2180,2180,1
20240305,123700,20946640,2180,2180,2180,2180,56
20240305,123600,20824560,2180,2180,2180,2180,0
20240305,123500,20824560,2180,2180,2180,2180,0
20240305,123400,20824560,2180,2180,2180,2180,1
20240305,123300,20822380,2180,2180,2180,2180,157
20240305,123200,20480120,2180,2180,2180,2180,0
20240305,123100,20480120,2180,2180,2180,2180,0
20240305,123000,20480120,2180,2180,2180,2180,0
20240305,122900,20480120,2180,2180,2180,2180,0
20240305,122800,20480120,2180,2180,2180,2180,0
20240305,122700,20480120,2180,2180,2180,2180,0
20240305,122600,20480120,2180,2180,2180,2180,1
20240305,122500,20477940,2180,2180,2180,2180,0
20240305,122400,20477940,2180,2180,2180,2180,0
20240305,122300,20477940,2180,2180,2180,2180,0
20240305,122200,20477940,2180,2180,2180,2180,0
20240305,122100,20477940,2180,2180,2180,2180,0
20240305,122000,20477940,2180,2180,2180,2180,0
20240305,121900,20477940,2180,2180,2180,2180,0
20240305,121800,20477940,2180,2180,2180,2180,0
20240305,121700,20477940,2180,2180,2180,2180,0
20240305,121600,20477940,2180,2180,2180,2180,0
20240305,121500,20477940,2180,2180,2180,2180,0
20240305,121400,20477940,2180,2180,2180,2180,0
20240305,121300,20477940,2180,2180,2180,2180,0
20240305,121200,20477940,2180,2180,2180,2180,0
20240305,121100,20477940,2180,2180,2180,2180,0
20240305,121000,20477940,2180,2180,2180,2180,0
20240305,120900,20477940,2180,2180,2180,2180,0
20240305,120800,20477940,2180,2180,2180,2180,0
20240305,120700,20477940,2180,2180,2180,2180,0
20240305,120600,20477940,2180,2180,2180,2180,0
20240305,120500,20477940,2180,2180,2180,2180,0
20240305,120400,20477940,2180,2180,2180,2180,0
20240305,120300,20477940,2180,2180,2180,2180,0
20240305,120200,20477940,2180,2180,2180,2180,0
20240305,120100,20477940,2180,2180,2180,2180,0
20240305,120000,20477940,2180,2180,2180,2180,0
20240305,115900,20477940,2180,2180,2180,2180,0
20240305,115800,20477940,2180,2180,2180,2180,0
20240305,115700,20477940,2180,2180,2180,2180,0
20240305,115600,20477940,2180,2180,2180,2180,0
20240305,115500,20477940,2180,2180,2180,2180,187
20240305,115400,20070280,2180,2180,2180,2180,0
20240305,115300,20070280,2180,2180,2180,2180,0
20240305,115200,20070280,2180,2180,2180,2180,0
20240305,115100,20070280,2180,2180,2180,2180,0
20240305,115000,20070280,2180,2180,2180,2180,0
20240305,114900,20070280,2180,2180,2180,2180,0
20240305,114800,20070280,2180,2180,2180,2180,0
20240305,114700,20070280,2180,2180,2180,2180,0
20240305,114600,20070280,2180,2180,2180,2180,0
20240305,114500,20070280,2180,2180,2180,2180,0
20240305,114400,20070280,2180,2180,2180,2180,8
20240305,114300,20052840,2180,2180,2180,2180,0
20240305,114200,20052840,2180,2180,2180,2180,0
20240305,114100,20052840,2180,2180,2180,2180,0
20240305,114000,20052840,2180,2180,2180,2180,0
20240305,113900,20052840,2180,2180,2180,2180,0
20240305,113800,20052840,2180,2180,2180,2180,0
20240305,113700,20052840,2180,2180,2180,2180,0
20240305,113600,20052840,2180,2180,2180,2180,0
20240305,113500,20052840,2180,2180,2180,2180,0
20240305,113400,20052840,2180,2180,2180,2180,0
20240305,113300,20052840,2180,2180,2180,2180,0
20240305,113200,20052840,2180,2180,2180,2180,0
20240305,113100,20052840,2180,2180,2180,2180,0
20240305,113000,20052840,2180,2180,2180,2180,0
20240305,112900,20052840,2180,2180,2180,2180,0
20240305,112800,20052840,2180,2180,2180,2180,100
20240305,112700,19834840,2180,2180,2180,2180,0
20240305,112600,19834840,2180,2180,2180,2180,0
20240305,112500,19834840,2180,2180,2180,2180,0
20240305,112400,19834840,2180,2180,2180,2180,100
20240305,112300,19616840,2180,2180,2180,2180,100
20240305,112200,19398840,2180,2180,2180,2180,0
20240305,112100,19398840,2180,2180,2180,2180,0
20240305,112000,19398840,2180,2180,2180,2180,3000
20240305,111900,12858840,2180,2180,2180,2180,0
20240305,111800,12858840,2180,2180,2180,2180,0
20240305,111700,12858840,2180,2180,2180,2180,0
20240305,111600,12858840,2180,2180,2180,2180,0
20240305,111500,12858840,2180,2180,2180,2180,0
20240305,111400,12858840,2180,2180,2180,2180,0
20240305,111300,12858840,2180,2180,2180,2180,0
20240305,111200,12858840,2180,2180,2180,2180,0
20240305,111100,12858840,2180,2180,2180,2180,0
20240305,111000,12858840,2180,2180,2180,2180,1
20240305,110900,12856660,2180,2180,2180,2180,0
20240305,110800,12856660,2180,2180,2180,2180,0
20240305,110700,12856660,2180,2180,2180,2180,0
20240305,110600,12856660,2180,2180,2180,2180,0
20240305,110500,12856660,2180,2180,2180,2180,0
20240305,110400,12856660,2180,2180,2180,2180,0
20240305,110300,12856660,2180,2180,2180,2180,0
20240305,110200,12856660,2180,2180,2180,2180,0
20240305,110100,12856660,2180,2180,2180,2180,0
20240305,110000,12856660,2180,2180,2180,2180,0
20240305,105900,12856660,2180,2180,2180,2180,0
20240305,105800,12856660,2180,2180,2180,2180,0
20240305,105700,12856660,2180,2180,2180,2180,0
20240305,105600,12856660,2180,2180,2180,2180,0
20240305,105500,12856660,2180,2180,2180,2180,0
20240305,105400,12856660,2180,2180,2180,2180,0
20240305,105300,12856660,2180,2180,2180,2180,0
20240305,105200,12856660,2180,2180,2180,2180,0
20240305,105100,12856660,2180,2180,2180,2180,0
20240305,105000,12856660,2180,2180,2180,2180,0
20240305,104900,12856660,2180,2180,2180,2180,0
20240305,104800,12856660,2180,2180,2180,2180,0
20240305,104700,12856660,2180,2180,2180,2180,0
20240305,104600,12856660,2180,2180,2180,2180,0
20240305,104500,12856660,2180,2180,2180,2180,0
20240305,104400,12856660,2180,2180,2180,2180,0
20240305,104300,12856660,2180,2180,2180,2180,4
20240305,104200,12847940,2180,2180,2180,2180,0
20240305,104100,12847940,2180,2180,2180,2180,0
20240305,104000,12847940,2180,2180,2180,2180,0
20240305,103900,12847940,2180,2180,2180,2180,0
20240305,103800,12847940,2180,2180,2180,2180,0
20240305,103700,12847940,2180,2180,2180,2180,0
20240305,103600,12847940,2180,2180,2180,2180,0
20240305,103500,12847940,2180,2180,2180,2180,0
20240305,103400,12847940,2180,2180,2180,2180,0
20240305,103300,12847940,2180,2180,2180,2180,0
20240305,103200,12847940,2180,2180,2180,2180,0
20240305,103100,12847940,2180,2180,2180,2180,0
20240305,103000,12847940,2180,2180,2180,2180,0
20240305,102900,12847940,2180,2180,2180,2180,0
20240305,102800,12847940,2180,2180,2180,2180,0
20240305,102700,12847940,2180,2180,2180,2180,0
20240305,102600,12847940,2180,2180,2180,2180,0
20240305,102500,12847940,2180,2180,2180,2180,0
20240305,102400,12847940,2180,2180,2180,2180,0
20240305,102300,12847940,2180,2180,2180,2180,39
20240305,102200,12762920,2180,2180,2180,2180,2
20240305,102100,12758560,2180,2180,2180,2180,0
20240305,102000,12758560,2180,2180,2180,2180,100
20240305,101900,12540560,2180,2180,2180,2180,0
20240305,101800,12540560,2180,2180,2180,2180,120
20240305,101700,12278960,2180,2180,2180,2180,101
20240305,101600,12058780,2185,2185,2185,2185,110
20240305,101500,11818430,2185,2185,2185,2185,0
20240305,101400,11818430,2185,2185,2185,2185,100
20240305,101300,11599930,2180,2180,2180,2180,0
20240305,101200,11599930,2180,2180,2180,2180,0
20240305,101100,11599930,2180,2180,2180,2180,0
20240305,101000,11599930,2180,2180,2180,2180,0
20240305,100900,11599930,2180,2180,2180,2180,0
20240305,100800,11599930,2180,2180,2180,2180,0
20240305,100700,11599930,2180,2180,2180,2180,0
20240305,100600,11599930,2180,2180,2180,2180,0
20240305,100500,11599930,2180,2180,2180,2180,0
20240305,100400,11599930,2180,2180,2180,2180,0
20240305,100300,11599930,2180,2180,2180,2180,0
20240305,100200,11599930,2180,2180,2180,2180,0
20240305,100100,11599930,2180,2180,2180,2180,0
20240305,100000,11599930,2180,2180,2180,2180,0
20240305,095900,11599930,2180,2180,2180,2180,0
20240305,095800,11599930,2180,2180,2180,2180,0
20240305,095700,11599930,2180,2180,2180,2180,0
20240305,095600,11599930,2180,2180,2180,2180,0
20240305,095500,11599930,2180,2180,2180,2180,0
20240305,095400,11599930,2180,2180,2180,2180,0
20240305,095300,11599930,2180,2180,2180,2180,0
20240305,095200,11599930,2180,2180,2180,2180,0
20240305,095100,11599930,2180,2180,2180,2180,0
20240305,095000,11599930,2180,2180,2180,2180,0
20240305,094900,11599930,2180,2180,2180,2180,0
20240305,094800,11599930,2180,2180,2180,2180,20
20240305,094700,11556330,2180,2180,2180,2180,101
20240305,094600,11336150,2180,2180,2180,2180,0
20240305,094500,11336150,2180,2180,2180,2180,0
20240305,094400,11336150,2180,2180,2180,2180,2
20240305,094300,11331790,2180,2190,2190,2180,13
20240305,094200,11303330,2190,2190,2190,2190,0
20240305,094100,11303330,2190,2190,2190,2190,1
20240305,094000,11301140,2175,2175,2175,2175,0
20240305,093900,11301140,2175,2175,2175,2175,0
20240305,093800,11301140,2175,2175,2175,2175,0
20240305,093700,11301140,2175,2175,2175,2175,0
20240305,093600,11301140,2175,2175,2175,2175,0
20240305,093500,11301140,2175,2175,2175,2175,1730
20240305,093400,7538390,2180,2180,2180,2180,0
20240305,093300,7538390,2180,2180,2180,2180,0
20240305,093200,7538390,2180,2180,2180,2180,0
20240305,093100,7538390,2180,2180,2180,2180,20
20240305,093000,7494790,2180,2175,2180,2175,17
20240305,092900,7457735,2175,2175,2175,2175,200
20240305,092800,7022735,2175,2175,2175,2175,0
20240305,092700,7022735,2175,2175,2175,2175,2
20240305,092600,7018385,2175,2175,2175,2175,3
20240305,092500,7011860,2175,2180,2180,2175,516
20240305,092400,5889490,2175,2175,2175,2175,0
20240305,092300,5889490,2175,2175,2175,2175,110
20240305,092200,5650240,2175,2175,2175,2175,1
20240305,092100,5648065,2175,2175,2175,2175,0
20240305,092000,5648065,2175,2175,2175,2175,0
20240305,091900,5648065,2175,2175,2175,2175,0
20240305,091800,5648065,2175,2175,2175,2175,0
20240305,091700,5648065,2175,2180,2180,2175,550
20240305,091600,4451565,2190,2190,2190,2190,0
20240305,091500,4451565,2190,2190,2190,2190,0
20240305,091400,4451565,2190,2190,2190,2190,0
20240305,091300,4451565,2190,2190,2190,2190,24
20240305,091200,4399005,2200,2200,2200,2200,0
20240305,091100,4399005,2200,2200,2200,2200,0
20240305,091000,4399005,2200,2200,2200,2200,0
20240305,090900,4399005,2200,2200,2200,2200,1
20240305,090800,4396805,2200,2200,2200,2200,0
20240305,090700,4396805,2200,2200,2200,2200,42
20240305,090600,4304405,2200,2185,2200,2185,1957
20240305,090500,2170,2170,2170,2170,2170,0
20240305,090400,2170,2170,2170,2170,2170,0
20240305,090300,2170,2170,2170,2170,2170,1
20240305,090200,0,2185,2185,2185,2185,0
20240305,090100,0,2185,2185,2185,2185,0
20240305,090000,0,2185,2185,2185,2185,0