KissMeData/465320/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,213700,13955445,2185,2185,2185,2185,5
20240312,213600,13955445,2185,2185,2185,2185,0
20240312,213500,13955445,2185,2185,2185,2185,0
20240312,213400,13955445,2185,2185,2185,2185,0
20240312,213300,13955445,2185,2185,2185,2185,0
20240312,213200,13955445,2185,2185,2185,2185,0
20240312,213100,13955445,2185,2185,2185,2185,0
20240312,213000,13955445,2185,2185,2185,2185,0
20240312,212900,13955445,2185,2185,2185,2185,0
20240312,212800,13955445,2185,2185,2185,2185,0
20240312,212700,13955445,2185,2185,2185,2185,0
20240312,212600,13955445,2185,2185,2185,2185,0
20240312,212500,13955445,2185,2185,2185,2185,0
20240312,212400,13955445,2185,2185,2185,2185,0
20240312,212300,13955445,2185,2185,2185,2185,0
20240312,212200,13955445,2185,2185,2185,2185,0
20240312,212100,13955445,2185,2185,2185,2185,0
20240312,212000,13955445,2185,2185,2185,2185,0
20240312,211900,13955445,2185,2185,2185,2185,0
20240312,211800,13955445,2185,2185,2185,2185,0
20240312,211700,13955445,2185,2185,2185,2185,0
20240312,211600,13955445,2185,2185,2185,2185,0
20240312,211500,13955445,2185,2185,2185,2185,0
20240312,211400,13955445,2185,2185,2185,2185,0
20240312,211300,13955445,2185,2185,2185,2185,0
20240312,211200,13955445,2185,2185,2185,2185,0
20240312,211100,13955445,2185,2185,2185,2185,0
20240312,211000,13955445,2185,2185,2185,2185,0
20240312,210900,13955445,2185,2185,2185,2185,0
20240312,210800,13955445,2185,2185,2185,2185,0
20240312,210700,13955445,2185,2185,2185,2185,5
20240312,210600,13955445,2185,2185,2185,2185,0
20240312,210500,13955445,2185,2185,2185,2185,0
20240312,210400,13955445,2185,2185,2185,2185,0
20240312,210300,13955445,2185,2185,2185,2185,0
20240312,210200,13955445,2185,2185,2185,2185,0
20240312,210100,13955445,2185,2185,2185,2185,0
20240312,210000,13955445,2185,2185,2185,2185,0
20240312,205900,13955445,2185,2185,2185,2185,0
20240312,205800,13955445,2185,2185,2185,2185,0
20240312,205700,13955445,2185,2185,2185,2185,0
20240312,205600,13955445,2185,2185,2185,2185,0
20240312,205500,13955445,2185,2185,2185,2185,0
20240312,205400,13955445,2185,2185,2185,2185,0
20240312,205300,13955445,2185,2185,2185,2185,0
20240312,205200,13955445,2185,2185,2185,2185,0
20240312,205100,13955445,2185,2185,2185,2185,0
20240312,205000,13955445,2185,2185,2185,2185,0
20240312,204900,13955445,2185,2185,2185,2185,0
20240312,204800,13955445,2185,2185,2185,2185,0
20240312,204700,13955445,2185,2185,2185,2185,0
20240312,204600,13955445,2185,2185,2185,2185,0
20240312,204500,13955445,2185,2185,2185,2185,0
20240312,204400,13955445,2185,2185,2185,2185,0
20240312,204300,13955445,2185,2185,2185,2185,0
20240312,204200,13955445,2185,2185,2185,2185,0
20240312,204100,13955445,2185,2185,2185,2185,0
20240312,204000,13955445,2185,2185,2185,2185,0
20240312,203900,13955445,2185,2185,2185,2185,0
20240312,203800,13955445,2185,2185,2185,2185,0
20240312,203700,13955445,2185,2185,2185,2185,5
20240312,203600,13955445,2185,2185,2185,2185,0
20240312,203500,13955445,2185,2185,2185,2185,0
20240312,203400,13955445,2185,2185,2185,2185,0
20240312,203300,13955445,2185,2185,2185,2185,0
20240312,203200,13955445,2185,2185,2185,2185,0
20240312,203100,13955445,2185,2185,2185,2185,0
20240312,203000,13955445,2185,2185,2185,2185,0
20240312,202900,13955445,2185,2185,2185,2185,0
20240312,202800,13955445,2185,2185,2185,2185,0
20240312,202700,13955445,2185,2185,2185,2185,0
20240312,202600,13955445,2185,2185,2185,2185,0
20240312,202500,13955445,2185,2185,2185,2185,0
20240312,202400,13955445,2185,2185,2185,2185,0
20240312,202300,13955445,2185,2185,2185,2185,0
20240312,202200,13955445,2185,2185,2185,2185,0
20240312,202100,13955445,2185,2185,2185,2185,0
20240312,202000,13955445,2185,2185,2185,2185,0
20240312,201900,13955445,2185,2185,2185,2185,0
20240312,201800,13955445,2185,2185,2185,2185,0
20240312,201700,13955445,2185,2185,2185,2185,0
20240312,201600,13955445,2185,2185,2185,2185,0
20240312,201500,13955445,2185,2185,2185,2185,0
20240312,201400,13955445,2185,2185,2185,2185,0
20240312,201300,13955445,2185,2185,2185,2185,0
20240312,201200,13955445,2185,2185,2185,2185,0
20240312,201100,13955445,2185,2185,2185,2185,0
20240312,201000,13955445,2185,2185,2185,2185,0
20240312,200900,13955445,2185,2185,2185,2185,0
20240312,200800,13955445,2185,2185,2185,2185,0
20240312,200700,13955445,2185,2185,2185,2185,5
20240312,200600,13955445,2185,2185,2185,2185,0
20240312,200500,13955445,2185,2185,2185,2185,0
20240312,200400,13955445,2185,2185,2185,2185,0
20240312,200300,13955445,2185,2185,2185,2185,0
20240312,200200,13955445,2185,2185,2185,2185,0
20240312,200100,13955445,2185,2185,2185,2185,0
20240312,200000,13955445,2185,2185,2185,2185,0
20240312,195900,13955445,2185,2185,2185,2185,0
20240312,195800,13955445,2185,2185,2185,2185,0
20240312,195700,13955445,2185,2185,2185,2185,0
20240312,195600,13955445,2185,2185,2185,2185,0
20240312,195500,13955445,2185,2185,2185,2185,0
20240312,195400,13955445,2185,2185,2185,2185,0
20240312,195300,13955445,2185,2185,2185,2185,0
20240312,195200,13955445,2185,2185,2185,2185,0
20240312,195100,13955445,2185,2185,2185,2185,0
20240312,195000,13955445,2185,2185,2185,2185,0
20240312,194900,13955445,2185,2185,2185,2185,0
20240312,194800,13955445,2185,2185,2185,2185,0
20240312,194700,13955445,2185,2185,2185,2185,0
20240312,194600,13955445,2185,2185,2185,2185,0
20240312,194500,13955445,2185,2185,2185,2185,0
20240312,194400,13955445,2185,2185,2185,2185,0
20240312,194300,13955445,2185,2185,2185,2185,0
20240312,194200,13955445,2185,2185,2185,2185,0
20240312,194100,13955445,2185,2185,2185,2185,0
20240312,194000,13955445,2185,2185,2185,2185,0
20240312,193900,13955445,2185,2185,2185,2185,0
20240312,193800,13955445,2185,2185,2185,2185,0
20240312,193700,13955445,2185,2185,2185,2185,5
20240312,193600,13955445,2185,2185,2185,2185,0
20240312,193500,13955445,2185,2185,2185,2185,0
20240312,193400,13955445,2185,2185,2185,2185,0
20240312,193300,13955445,2185,2185,2185,2185,0
20240312,193200,13955445,2185,2185,2185,2185,0
20240312,193100,13955445,2185,2185,2185,2185,0
20240312,193000,13955445,2185,2185,2185,2185,0
20240312,192900,13955445,2185,2185,2185,2185,0
20240312,192800,13955445,2185,2185,2185,2185,0
20240312,192700,13955445,2185,2185,2185,2185,0
20240312,192600,13955445,2185,2185,2185,2185,0
20240312,192500,13955445,2185,2185,2185,2185,0
20240312,192400,13955445,2185,2185,2185,2185,0
20240312,192300,13955445,2185,2185,2185,2185,0
20240312,192200,13955445,2185,2185,2185,2185,0
20240312,192100,13955445,2185,2185,2185,2185,0
20240312,192000,13955445,2185,2185,2185,2185,0
20240312,191900,13955445,2185,2185,2185,2185,0
20240312,191800,13955445,2185,2185,2185,2185,0
20240312,191700,13955445,2185,2185,2185,2185,0
20240312,191600,13955445,2185,2185,2185,2185,0
20240312,191500,13955445,2185,2185,2185,2185,0
20240312,191400,13955445,2185,2185,2185,2185,0
20240312,191300,13955445,2185,2185,2185,2185,0
20240312,191200,13955445,2185,2185,2185,2185,0
20240312,191100,13955445,2185,2185,2185,2185,0
20240312,191000,13955445,2185,2185,2185,2185,0
20240312,190900,13955445,2185,2185,2185,2185,0
20240312,190800,13955445,2185,2185,2185,2185,0
20240312,190700,13955445,2185,2185,2185,2185,5
20240312,190600,13955445,2185,2185,2185,2185,0
20240312,190500,13955445,2185,2185,2185,2185,0
20240312,190400,13955445,2185,2185,2185,2185,0
20240312,190300,13955445,2185,2185,2185,2185,0
20240312,190200,13955445,2185,2185,2185,2185,0
20240312,190100,13955445,2185,2185,2185,2185,0
20240312,190000,13955445,2185,2185,2185,2185,0
20240312,185900,13955445,2185,2185,2185,2185,0
20240312,185800,13955445,2185,2185,2185,2185,0
20240312,185700,13955445,2185,2185,2185,2185,0
20240312,185600,13955445,2185,2185,2185,2185,0
20240312,185500,13955445,2185,2185,2185,2185,0
20240312,185400,13955445,2185,2185,2185,2185,0
20240312,185300,13955445,2185,2185,2185,2185,0
20240312,185200,13955445,2185,2185,2185,2185,0
20240312,185100,13955445,2185,2185,2185,2185,0
20240312,185000,13955445,2185,2185,2185,2185,0
20240312,184900,13955445,2185,2185,2185,2185,0
20240312,184800,13955445,2185,2185,2185,2185,0
20240312,184700,13955445,2185,2185,2185,2185,0
20240312,184600,13955445,2185,2185,2185,2185,0
20240312,184500,13955445,2185,2185,2185,2185,0
20240312,184400,13955445,2185,2185,2185,2185,0
20240312,184300,13955445,2185,2185,2185,2185,0
20240312,184200,13955445,2185,2185,2185,2185,0
20240312,184100,13955445,2185,2185,2185,2185,0
20240312,184000,13955445,2185,2185,2185,2185,0
20240312,183900,13955445,2185,2185,2185,2185,0
20240312,183800,13955445,2185,2185,2185,2185,0
20240312,183700,13955445,2185,2185,2185,2185,5
20240312,183600,13955445,2185,2185,2185,2185,0
20240312,183500,13955445,2185,2185,2185,2185,0
20240312,183400,13955445,2185,2185,2185,2185,0
20240312,183300,13955445,2185,2185,2185,2185,0
20240312,183200,13955445,2185,2185,2185,2185,0
20240312,183100,13955445,2185,2185,2185,2185,0
20240312,183000,13955445,2185,2185,2185,2185,0
20240312,182900,13955445,2185,2185,2185,2185,0
20240312,182800,13955445,2185,2185,2185,2185,0
20240312,182700,13955445,2185,2185,2185,2185,0
20240312,182600,13955445,2185,2185,2185,2185,0
20240312,182500,13955445,2185,2185,2185,2185,0
20240312,182400,13955445,2185,2185,2185,2185,0
20240312,182300,13955445,2185,2185,2185,2185,0
20240312,182200,13955445,2185,2185,2185,2185,0
20240312,182100,13955445,2185,2185,2185,2185,0
20240312,182000,13955445,2185,2185,2185,2185,0
20240312,181900,13955445,2185,2185,2185,2185,0
20240312,181800,13955445,2185,2185,2185,2185,0
20240312,181700,13955445,2185,2185,2185,2185,0
20240312,181600,13955445,2185,2185,2185,2185,0
20240312,181500,13955445,2185,2185,2185,2185,0
20240312,181400,13955445,2185,2185,2185,2185,0
20240312,181300,13955445,2185,2185,2185,2185,0
20240312,181200,13955445,2185,2185,2185,2185,0
20240312,181100,13955445,2185,2185,2185,2185,0
20240312,181000,13955445,2185,2185,2185,2185,0
20240312,180900,13955445,2185,2185,2185,2185,0
20240312,180800,13955445,2185,2185,2185,2185,0
20240312,180700,13955445,2185,2185,2185,2185,5
20240312,180600,13955445,2185,2185,2185,2185,0
20240312,180500,13955445,2185,2185,2185,2185,0
20240312,180400,13955445,2185,2185,2185,2185,0
20240312,180300,13955445,2185,2185,2185,2185,0
20240312,180200,13955445,2185,2185,2185,2185,0
20240312,180100,13955445,2185,2185,2185,2185,0
20240312,180000,13955445,2185,2185,2185,2185,0
20240312,175900,13955445,2185,2185,2185,2185,0
20240312,175800,13955445,2185,2185,2185,2185,0
20240312,175700,13955445,2185,2185,2185,2185,0
20240312,175600,13955445,2185,2185,2185,2185,0
20240312,175500,13955445,2185,2185,2185,2185,0
20240312,175400,13955445,2185,2185,2185,2185,0
20240312,175300,13955445,2185,2185,2185,2185,0
20240312,175200,13955445,2185,2185,2185,2185,0
20240312,175100,13955445,2185,2185,2185,2185,0
20240312,175000,13955445,2185,2185,2185,2185,0
20240312,174900,13955445,2185,2185,2185,2185,0
20240312,174800,13955445,2185,2185,2185,2185,0
20240312,174700,13955445,2185,2185,2185,2185,0
20240312,174600,13955445,2185,2185,2185,2185,0
20240312,174500,13955445,2185,2185,2185,2185,0
20240312,174400,13955445,2185,2185,2185,2185,0
20240312,174300,13955445,2185,2185,2185,2185,0
20240312,174200,13955445,2185,2185,2185,2185,0
20240312,174100,13955445,2185,2185,2185,2185,0
20240312,174000,13955445,2185,2185,2185,2185,0
20240312,173900,13955445,2185,2185,2185,2185,0
20240312,173800,13955445,2185,2185,2185,2185,0
20240312,173700,13955445,2185,2185,2185,2185,5
20240312,173600,13955445,2185,2185,2185,2185,0
20240312,173500,13955445,2185,2185,2185,2185,0
20240312,173400,13955445,2185,2185,2185,2185,0
20240312,173300,13955445,2185,2185,2185,2185,0
20240312,173200,13955445,2185,2185,2185,2185,0
20240312,173100,13955445,2185,2185,2185,2185,0
20240312,173000,13955445,2185,2185,2185,2185,0
20240312,172900,13955445,2185,2185,2185,2185,0
20240312,172800,13955445,2185,2185,2185,2185,0
20240312,172700,13955445,2185,2185,2185,2185,0
20240312,172600,13955445,2185,2185,2185,2185,0
20240312,172500,13955445,2185,2185,2185,2185,0
20240312,172400,13955445,2185,2185,2185,2185,0
20240312,172300,13955445,2185,2185,2185,2185,0
20240312,172200,13955445,2185,2185,2185,2185,0
20240312,172100,13955445,2185,2185,2185,2185,0
20240312,172000,13955445,2185,2185,2185,2185,0
20240312,171900,13955445,2185,2185,2185,2185,0
20240312,171800,13955445,2185,2185,2185,2185,0
20240312,171700,13955445,2185,2185,2185,2185,0
20240312,171600,13955445,2185,2185,2185,2185,0
20240312,171500,13955445,2185,2185,2185,2185,0
20240312,171400,13955445,2185,2185,2185,2185,0
20240312,171300,13955445,2185,2185,2185,2185,0
20240312,171200,13955445,2185,2185,2185,2185,0
20240312,171100,13955445,2185,2185,2185,2185,0
20240312,171000,13955445,2185,2185,2185,2185,0
20240312,170900,13955445,2185,2185,2185,2185,0
20240312,170800,13955445,2185,2185,2185,2185,0
20240312,170700,13955445,2185,2185,2185,2185,5
20240312,170600,13955445,2185,2185,2185,2185,0
20240312,170500,13955445,2185,2185,2185,2185,0
20240312,170400,13955445,2185,2185,2185,2185,0
20240312,170300,13955445,2185,2185,2185,2185,0
20240312,170200,13955445,2185,2185,2185,2185,0
20240312,170100,13955445,2185,2185,2185,2185,0
20240312,170000,13955445,2185,2185,2185,2185,0
20240312,165900,13955445,2185,2185,2185,2185,0
20240312,165800,13955445,2185,2185,2185,2185,0
20240312,165700,13955445,2185,2185,2185,2185,0
20240312,165600,13955445,2185,2185,2185,2185,0
20240312,165500,13955445,2185,2185,2185,2185,0
20240312,165400,13955445,2185,2185,2185,2185,0
20240312,165300,13955445,2185,2185,2185,2185,0
20240312,165200,13955445,2185,2185,2185,2185,0
20240312,165100,13955445,2185,2185,2185,2185,0
20240312,165000,13955445,2185,2185,2185,2185,0
20240312,164900,13955445,2185,2185,2185,2185,0
20240312,164800,13955445,2185,2185,2185,2185,0
20240312,164700,13955445,2185,2185,2185,2185,0
20240312,164600,13955445,2185,2185,2185,2185,0
20240312,164500,13955445,2185,2185,2185,2185,0
20240312,164400,13955445,2185,2185,2185,2185,0
20240312,164300,13955445,2185,2185,2185,2185,0
20240312,164200,13955445,2185,2185,2185,2185,0
20240312,164100,13955445,2185,2185,2185,2185,0
20240312,164000,13955445,2185,2185,2185,2185,0
20240312,163900,13955445,2185,2185,2185,2185,0
20240312,163800,13955445,2185,2185,2185,2185,0
20240312,163700,13955445,2185,2185,2185,2185,5
20240312,163600,13955445,2185,2185,2185,2185,0
20240312,163500,13955445,2185,2185,2185,2185,0
20240312,163400,13955445,2185,2185,2185,2185,0
20240312,163300,13955445,2185,2185,2185,2185,0
20240312,163200,13955445,2185,2185,2185,2185,0
20240312,163100,13955445,2185,2185,2185,2185,0
20240312,163000,13955445,2185,2185,2185,2185,0
20240312,162900,13955445,2185,2185,2185,2185,0
20240312,162800,13955445,2185,2185,2185,2185,0
20240312,162700,13955445,2185,2185,2185,2185,0
20240312,162600,13955445,2185,2185,2185,2185,0
20240312,162500,13955445,2185,2185,2185,2185,0
20240312,162400,13955445,2185,2185,2185,2185,0
20240312,162300,13955445,2185,2185,2185,2185,0
20240312,162200,13955445,2185,2185,2185,2185,0
20240312,162100,13955445,2185,2185,2185,2185,0
20240312,162000,13955445,2185,2185,2185,2185,0
20240312,161900,13955445,2185,2185,2185,2185,0
20240312,161800,13955445,2185,2185,2185,2185,0
20240312,161700,13955445,2185,2185,2185,2185,0
20240312,161600,13955445,2185,2185,2185,2185,0
20240312,161500,13955445,2185,2185,2185,2185,0
20240312,161400,13955445,2185,2185,2185,2185,0
20240312,161300,13955445,2185,2185,2185,2185,0
20240312,161200,13955445,2185,2185,2185,2185,0
20240312,161100,13955445,2185,2185,2185,2185,0
20240312,161000,13955445,2185,2185,2185,2185,0
20240312,160900,13955445,2185,2185,2185,2185,0
20240312,160800,13955445,2185,2185,2185,2185,0
20240312,160700,13955445,2185,2185,2185,2185,5
20240312,160600,13955445,2185,2185,2185,2185,0
20240312,160500,13955445,2185,2185,2185,2185,0
20240312,160400,13955445,2185,2185,2185,2185,0
20240312,160300,13955445,2185,2185,2185,2185,0
20240312,160200,13955445,2185,2185,2185,2185,0
20240312,160100,13955445,2185,2185,2185,2185,0
20240312,160000,13955445,2185,2185,2185,2185,0
20240312,155900,13955445,2185,2185,2185,2185,0
20240312,155800,13955445,2185,2185,2185,2185,0
20240312,155700,13955445,2185,2185,2185,2185,0
20240312,155600,13955445,2185,2185,2185,2185,0
20240312,155500,13955445,2185,2185,2185,2185,0
20240312,155400,13955445,2185,2185,2185,2185,0
20240312,155300,13955445,2185,2185,2185,2185,0
20240312,155200,13955445,2185,2185,2185,2185,0
20240312,155100,13955445,2185,2185,2185,2185,0
20240312,155000,13955445,2185,2185,2185,2185,0
20240312,154900,13955445,2185,2185,2185,2185,0
20240312,154800,13955445,2185,2185,2185,2185,0
20240312,154700,13955445,2185,2185,2185,2185,0
20240312,154600,13955445,2185,2185,2185,2185,0
20240312,154500,13955445,2185,2185,2185,2185,0
20240312,154400,13955445,2185,2185,2185,2185,0
20240312,154300,13955445,2185,2185,2185,2185,0
20240312,154200,13955445,2185,2185,2185,2185,0
20240312,154100,13955445,2185,2185,2185,2185,0
20240312,154000,13955445,2185,2185,2185,2185,0
20240312,153900,13955445,2185,2185,2185,2185,0
20240312,153800,13955445,2185,2185,2185,2185,0
20240312,153700,13955445,2185,2185,2185,2185,5
20240312,153600,13955445,2185,2185,2185,2185,0
20240312,153500,13955445,2185,2185,2185,2185,0
20240312,153400,13955445,2185,2185,2185,2185,0
20240312,153300,13955445,2185,2185,2185,2185,0
20240312,153200,13955445,2185,2185,2185,2185,0
20240312,153100,13955445,2185,2185,2185,2185,0
20240312,153000,13955445,2185,2185,2185,2185,5
20240312,152900,13944520,2180,2180,2180,2180,0
20240312,152800,13944520,2180,2180,2180,2180,0
20240312,152700,13944520,2180,2180,2180,2180,0
20240312,152600,13944520,2180,2180,2180,2180,0
20240312,152500,13944520,2180,2180,2180,2180,0
20240312,152400,13944520,2180,2180,2180,2180,0
20240312,152300,13944520,2180,2180,2180,2180,0
20240312,152200,13944520,2180,2180,2180,2180,0
20240312,152100,13944520,2180,2180,2180,2180,0
20240312,152000,13944520,2180,2180,2180,2180,0
20240312,151900,13944520,2180,2180,2180,2180,1
20240312,151800,13942340,2180,2180,2180,2180,0
20240312,151700,13942340,2180,2180,2180,2180,0
20240312,151600,13942340,2180,2180,2180,2180,1
20240312,151500,13940160,2180,2180,2180,2180,0
20240312,151400,13940160,2180,2180,2180,2180,0
20240312,151300,13940160,2180,2180,2180,2180,1
20240312,151200,13937980,2180,2180,2180,2180,0
20240312,151100,13937980,2180,2180,2180,2180,0
20240312,151000,13937980,2180,2180,2180,2180,1
20240312,150900,13935800,2180,2180,2180,2180,0
20240312,150800,13935800,2180,2180,2180,2180,0
20240312,150700,13935800,2180,2180,2180,2180,35
20240312,150600,13859500,2180,2180,2180,2180,0
20240312,150500,13859500,2180,2180,2180,2180,0
20240312,150400,13859500,2180,2180,2180,2180,0
20240312,150300,13859500,2180,2180,2180,2180,0
20240312,150200,13859500,2180,2180,2180,2180,0
20240312,150100,13859500,2180,2180,2180,2180,0
20240312,150000,13859500,2180,2180,2180,2180,0
20240312,145900,13859500,2180,2180,2180,2180,0
20240312,145800,13859500,2180,2180,2180,2180,1
20240312,145700,13857320,2180,2180,2180,2180,1
20240312,145600,13855140,2180,2180,2180,2180,0
20240312,145500,13855140,2180,2180,2180,2180,0
20240312,145400,13855140,2180,2180,2180,2180,904
20240312,145300,11884420,2180,2180,2180,2180,0
20240312,145200,11884420,2180,2180,2180,2180,0
20240312,145100,11884420,2180,2180,2180,2180,0
20240312,145000,11884420,2180,2180,2180,2180,0
20240312,144900,11884420,2180,2180,2180,2180,0
20240312,144800,11884420,2180,2180,2180,2180,0
20240312,144700,11884420,2180,2180,2180,2180,0
20240312,144600,11884420,2180,2180,2180,2180,0
20240312,144500,11884420,2180,2180,2180,2180,0
20240312,144400,11884420,2180,2180,2180,2180,0
20240312,144300,11884420,2180,2180,2180,2180,0
20240312,144200,11884420,2180,2180,2180,2180,0
20240312,144100,11884420,2180,2180,2180,2180,0
20240312,144000,11884420,2180,2180,2180,2180,0
20240312,143900,11884420,2180,2180,2180,2180,5
20240312,143800,11873520,2180,2180,2180,2180,0
20240312,143700,11873520,2180,2180,2180,2180,0
20240312,143600,11873520,2180,2180,2180,2180,0
20240312,143500,11873520,2180,2180,2180,2180,0
20240312,143400,11873520,2180,2180,2180,2180,0
20240312,143300,11873520,2180,2180,2180,2180,0
20240312,143200,11873520,2180,2180,2180,2180,0
20240312,143100,11873520,2180,2180,2180,2180,0
20240312,143000,11873520,2180,2180,2180,2180,0
20240312,142900,11873520,2180,2180,2180,2180,0
20240312,142800,11873520,2180,2180,2180,2180,0
20240312,142700,11873520,2180,2180,2180,2180,0
20240312,142600,11873520,2180,2180,2180,2180,0
20240312,142500,11873520,2180,2180,2180,2180,0
20240312,142400,11873520,2180,2180,2180,2180,0
20240312,142300,11873520,2180,2180,2180,2180,0
20240312,142200,11873520,2180,2180,2180,2180,0
20240312,142100,11873520,2180,2180,2180,2180,0
20240312,142000,11873520,2180,2180,2180,2180,0
20240312,141900,11873520,2180,2180,2180,2180,0
20240312,141800,11873520,2180,2180,2180,2180,0
20240312,141700,11873520,2180,2180,2180,2180,0
20240312,141600,11873520,2180,2180,2180,2180,0
20240312,141500,11873520,2180,2180,2180,2180,0
20240312,141400,11873520,2180,2180,2180,2180,0
20240312,141300,11873520,2180,2180,2180,2180,0
20240312,141200,11873520,2180,2180,2180,2180,0
20240312,141100,11873520,2180,2180,2180,2180,0
20240312,141000,11873520,2180,2180,2180,2180,0
20240312,140900,11873520,2180,2180,2180,2180,12
20240312,140800,11847360,2180,2180,2180,2180,0
20240312,140700,11847360,2180,2180,2180,2180,0
20240312,140600,11847360,2180,2180,2180,2180,0
20240312,140500,11847360,2180,2180,2180,2180,0
20240312,140400,11847360,2180,2180,2180,2180,0
20240312,140300,11847360,2180,2180,2180,2180,0
20240312,140200,11847360,2180,2180,2180,2180,0
20240312,140100,11847360,2180,2180,2180,2180,0
20240312,140000,11847360,2180,2180,2180,2180,0
20240312,135900,11847360,2180,2180,2180,2180,0
20240312,135800,11847360,2180,2180,2180,2180,0
20240312,135700,11847360,2180,2180,2180,2180,0
20240312,135600,11847360,2180,2180,2180,2180,0
20240312,135500,11847360,2180,2180,2180,2180,0
20240312,135400,11847360,2180,2180,2180,2180,80
20240312,135300,11672960,2180,2180,2180,2180,0
20240312,135200,11672960,2180,2180,2180,2180,0
20240312,135100,11672960,2180,2180,2180,2180,0
20240312,135000,11672960,2180,2180,2180,2180,0
20240312,134900,11672960,2180,2180,2180,2180,5
20240312,134800,11662060,2185,2185,2185,2185,0
20240312,134700,11662060,2185,2185,2185,2185,0
20240312,134600,11662060,2185,2185,2185,2185,0
20240312,134500,11662060,2185,2185,2185,2185,0
20240312,134400,11662060,2185,2185,2185,2185,0
20240312,134300,11662060,2185,2185,2185,2185,0
20240312,134200,11662060,2185,2185,2185,2185,0
20240312,134100,11662060,2185,2185,2185,2185,0
20240312,134000,11662060,2185,2185,2185,2185,0
20240312,133900,11662060,2185,2185,2185,2185,0
20240312,133800,11662060,2185,2185,2185,2185,0
20240312,133700,11662060,2185,2185,2185,2185,0
20240312,133600,11662060,2185,2185,2185,2185,0
20240312,133500,11662060,2185,2185,2185,2185,0
20240312,133400,11662060,2185,2185,2185,2185,0
20240312,133300,11662060,2185,2185,2185,2185,0
20240312,133200,11662060,2185,2185,2185,2185,0
20240312,133100,11662060,2185,2185,2185,2185,0
20240312,133000,11662060,2185,2185,2185,2185,0
20240312,132900,11662060,2185,2185,2185,2185,0
20240312,132800,11662060,2185,2185,2185,2185,0
20240312,132700,11662060,2185,2185,2185,2185,0
20240312,132600,11662060,2185,2185,2185,2185,0
20240312,132500,11662060,2185,2185,2185,2185,0
20240312,132400,11662060,2185,2185,2185,2185,0
20240312,132300,11662060,2185,2185,2185,2185,0
20240312,132200,11662060,2185,2185,2185,2185,0
20240312,132100,11662060,2185,2185,2185,2185,0
20240312,132000,11662060,2185,2185,2185,2185,0
20240312,131900,11662060,2185,2185,2185,2185,0
20240312,131800,11662060,2185,2185,2185,2185,0
20240312,131700,11662060,2185,2185,2185,2185,0
20240312,131600,11662060,2185,2185,2185,2185,0
20240312,131500,11662060,2185,2185,2185,2185,0
20240312,131400,11662060,2185,2185,2185,2185,0
20240312,131300,11662060,2185,2185,2185,2185,0
20240312,131200,11662060,2185,2185,2185,2185,0
20240312,131100,11662060,2185,2185,2185,2185,0
20240312,131000,11662060,2185,2185,2185,2185,0
20240312,130900,11662060,2185,2185,2185,2185,0
20240312,130800,11662060,2185,2185,2185,2185,0
20240312,130700,11662060,2185,2185,2185,2185,0
20240312,130600,11662060,2185,2185,2185,2185,0
20240312,130500,11662060,2185,2185,2185,2185,0
20240312,130400,11662060,2185,2185,2185,2185,0
20240312,130300,11662060,2185,2185,2185,2185,0
20240312,130200,11662060,2185,2185,2185,2185,0
20240312,130100,11662060,2185,2185,2185,2185,0
20240312,130000,11662060,2185,2185,2185,2185,0
20240312,125900,11662060,2185,2185,2185,2185,0
20240312,125800,11662060,2185,2185,2185,2185,0
20240312,125700,11662060,2185,2185,2185,2185,0
20240312,125600,11662060,2185,2185,2185,2185,0
20240312,125500,11662060,2185,2185,2185,2185,0
20240312,125400,11662060,2185,2185,2185,2185,0
20240312,125300,11662060,2185,2185,2185,2185,0
20240312,125200,11662060,2185,2185,2185,2185,0
20240312,125100,11662060,2185,2185,2185,2185,0
20240312,125000,11662060,2185,2185,2185,2185,0
20240312,124900,11662060,2185,2185,2185,2185,0
20240312,124800,11662060,2185,2185,2185,2185,0
20240312,124700,11662060,2185,2185,2185,2185,0
20240312,124600,11662060,2185,2185,2185,2185,0
20240312,124500,11662060,2185,2185,2185,2185,0
20240312,124400,11662060,2185,2185,2185,2185,0
20240312,124300,11662060,2185,2185,2185,2185,0
20240312,124200,11662060,2185,2185,2185,2185,0
20240312,124100,11662060,2185,2185,2185,2185,0
20240312,124000,11662060,2185,2185,2185,2185,0
20240312,123900,11662060,2185,2185,2185,2185,0
20240312,123800,11662060,2185,2185,2185,2185,0
20240312,123700,11662060,2185,2185,2185,2185,0
20240312,123600,11662060,2185,2185,2185,2185,0
20240312,123500,11662060,2185,2185,2185,2185,0
20240312,123400,11662060,2185,2185,2185,2185,0
20240312,123300,11662060,2185,2185,2185,2185,0
20240312,123200,11662060,2185,2185,2185,2185,0
20240312,123100,11662060,2185,2185,2185,2185,0
20240312,123000,11662060,2185,2185,2185,2185,0
20240312,122900,11662060,2185,2185,2185,2185,0
20240312,122800,11662060,2185,2185,2185,2185,0
20240312,122700,11662060,2185,2185,2185,2185,10
20240312,122600,11640210,2185,2185,2185,2185,0
20240312,122500,11640210,2185,2185,2185,2185,0
20240312,122400,11640210,2185,2185,2185,2185,0
20240312,122300,11640210,2185,2185,2185,2185,0
20240312,122200,11640210,2185,2185,2185,2185,8
20240312,122100,11622730,2180,2180,2180,2180,0
20240312,122000,11622730,2180,2180,2180,2180,0
20240312,121900,11622730,2180,2180,2180,2180,0
20240312,121800,11622730,2180,2180,2180,2180,0
20240312,121700,11622730,2180,2180,2180,2180,0
20240312,121600,11622730,2180,2180,2180,2180,0
20240312,121500,11622730,2180,2180,2180,2180,0
20240312,121400,11622730,2180,2180,2180,2180,434
20240312,121300,10676610,2180,2180,2180,2180,0
20240312,121200,10676610,2180,2180,2180,2180,0
20240312,121100,10676610,2180,2180,2180,2180,0
20240312,121000,10676610,2180,2180,2180,2180,0
20240312,120900,10676610,2180,2180,2180,2180,0
20240312,120800,10676610,2180,2180,2180,2180,0
20240312,120700,10676610,2180,2180,2180,2180,0
20240312,120600,10676610,2180,2180,2180,2180,0
20240312,120500,10676610,2180,2180,2180,2180,100
20240312,120400,10458610,2180,2180,2180,2180,0
20240312,120300,10458610,2180,2180,2180,2180,0
20240312,120200,10458610,2180,2180,2180,2180,0
20240312,120100,10458610,2180,2180,2180,2180,0
20240312,120000,10458610,2180,2180,2180,2180,0
20240312,115900,10458610,2180,2180,2180,2180,0
20240312,115800,10458610,2180,2180,2180,2180,0
20240312,115700,10458610,2180,2180,2180,2180,0
20240312,115600,10458610,2180,2180,2180,2180,0
20240312,115500,10458610,2180,2180,2180,2180,0
20240312,115400,10458610,2180,2180,2180,2180,0
20240312,115300,10458610,2180,2180,2180,2180,0
20240312,115200,10458610,2180,2180,2180,2180,0
20240312,115100,10458610,2180,2180,2180,2180,0
20240312,115000,10458610,2180,2180,2180,2180,0
20240312,114900,10458610,2180,2180,2180,2180,0
20240312,114800,10458610,2180,2180,2180,2180,0
20240312,114700,10458610,2180,2180,2180,2180,0
20240312,114600,10458610,2180,2180,2180,2180,0
20240312,114500,10458610,2180,2180,2180,2180,0
20240312,114400,10458610,2180,2180,2180,2180,0
20240312,114300,10458610,2180,2180,2180,2180,0
20240312,114200,10458610,2180,2180,2180,2180,0
20240312,114100,10458610,2180,2180,2180,2180,0
20240312,114000,10458610,2180,2180,2180,2180,0
20240312,113900,10458610,2180,2180,2180,2180,0
20240312,113800,10458610,2180,2180,2180,2180,0
20240312,113700,10458610,2180,2180,2180,2180,0
20240312,113600,10458610,2180,2180,2180,2180,0
20240312,113500,10458610,2180,2180,2180,2180,0
20240312,113400,10458610,2180,2180,2180,2180,0
20240312,113300,10458610,2180,2180,2180,2180,0
20240312,113200,10458610,2180,2180,2180,2180,0
20240312,113100,10458610,2180,2180,2180,2180,0
20240312,113000,10458610,2180,2180,2180,2180,0
20240312,112900,10458610,2180,2180,2180,2180,0
20240312,112800,10458610,2180,2180,2180,2180,0
20240312,112700,10458610,2180,2180,2180,2180,0
20240312,112600,10458610,2180,2180,2180,2180,1
20240312,112500,10456430,2180,2180,2180,2180,0
20240312,112400,10456430,2180,2180,2180,2180,0
20240312,112300,10456430,2180,2180,2180,2180,0
20240312,112200,10456430,2180,2180,2180,2180,0
20240312,112100,10456430,2180,2180,2180,2180,0
20240312,112000,10456430,2180,2180,2180,2180,0
20240312,111900,10456430,2180,2180,2180,2180,0
20240312,111800,10456430,2180,2180,2180,2180,0
20240312,111700,10456430,2180,2180,2180,2180,0
20240312,111600,10456430,2180,2180,2180,2180,0
20240312,111500,10456430,2180,2180,2180,2180,0
20240312,111400,10456430,2180,2180,2180,2180,0
20240312,111300,10456430,2180,2180,2180,2180,0
20240312,111200,10456430,2180,2180,2180,2180,0
20240312,111100,10456430,2180,2180,2180,2180,0
20240312,111000,10456430,2180,2180,2180,2180,0
20240312,110900,10456430,2180,2180,2180,2180,0
20240312,110800,10456430,2180,2180,2180,2180,0
20240312,110700,10456430,2180,2180,2180,2180,0
20240312,110600,10456430,2180,2180,2180,2180,0
20240312,110500,10456430,2180,2180,2180,2180,0
20240312,110400,10456430,2180,2180,2180,2180,0
20240312,110300,10456430,2180,2180,2180,2180,0
20240312,110200,10456430,2180,2180,2180,2180,13
20240312,110100,10428090,2180,2180,2180,2180,0
20240312,110000,10428090,2180,2180,2180,2180,0
20240312,105900,10428090,2180,2180,2180,2180,1500
20240312,105800,7158090,2180,2180,2180,2180,0
20240312,105700,7158090,2180,2180,2180,2180,0
20240312,105600,7158090,2180,2180,2180,2180,0
20240312,105500,7158090,2180,2180,2180,2180,12
20240312,105400,7131930,2180,2180,2180,2180,0
20240312,105300,7131930,2180,2180,2180,2180,0
20240312,105200,7131930,2180,2180,2180,2180,0
20240312,105100,7131930,2180,2180,2180,2180,0
20240312,105000,7131930,2180,2180,2180,2180,0
20240312,104900,7131930,2180,2180,2180,2180,0
20240312,104800,7131930,2180,2180,2180,2180,0
20240312,104700,7131930,2180,2180,2180,2180,0
20240312,104600,7131930,2180,2180,2180,2180,0
20240312,104500,7131930,2180,2180,2180,2180,0
20240312,104400,7131930,2180,2180,2180,2180,0
20240312,104300,7131930,2180,2180,2180,2180,0
20240312,104200,7131930,2180,2180,2180,2180,0
20240312,104100,7131930,2180,2180,2180,2180,0
20240312,104000,7131930,2180,2180,2180,2180,0
20240312,103900,7131930,2180,2180,2180,2180,0
20240312,103800,7131930,2180,2180,2180,2180,0
20240312,103700,7131930,2180,2180,2180,2180,0
20240312,103600,7131930,2180,2180,2180,2180,0
20240312,103500,7131930,2180,2180,2180,2180,0
20240312,103400,7131930,2180,2180,2180,2180,0
20240312,103300,7131930,2180,2180,2180,2180,0
20240312,103200,7131930,2180,2180,2180,2180,0
20240312,103100,7131930,2180,2180,2180,2180,0
20240312,103000,7131930,2180,2180,2180,2180,0
20240312,102900,7131930,2180,2180,2180,2180,0
20240312,102800,7131930,2180,2180,2180,2180,0
20240312,102700,7131930,2180,2180,2180,2180,0
20240312,102600,7131930,2180,2180,2180,2180,0
20240312,102500,7131930,2180,2180,2180,2180,0
20240312,102400,7131930,2180,2180,2180,2180,0
20240312,102300,7131930,2180,2180,2180,2180,0
20240312,102200,7131930,2180,2180,2180,2180,0
20240312,102100,7131930,2180,2180,2180,2180,0
20240312,102000,7131930,2180,2180,2180,2180,0
20240312,101900,7131930,2180,2180,2180,2180,0
20240312,101800,7131930,2180,2180,2180,2180,0
20240312,101700,7131930,2180,2180,2180,2180,0
20240312,101600,7131930,2180,2180,2180,2180,5
20240312,101500,7121030,2180,2180,2180,2180,0
20240312,101400,7121030,2180,2180,2180,2180,0
20240312,101300,7121030,2180,2180,2180,2180,0
20240312,101200,7121030,2180,2180,2180,2180,0
20240312,101100,7121030,2180,2180,2180,2180,0
20240312,101000,7121030,2180,2180,2180,2180,0
20240312,100900,7121030,2180,2180,2180,2180,0
20240312,100800,7121030,2180,2180,2180,2180,0
20240312,100700,7121030,2180,2180,2180,2180,0
20240312,100600,7121030,2180,2180,2180,2180,0
20240312,100500,7121030,2180,2180,2180,2180,0
20240312,100400,7121030,2180,2180,2180,2180,10
20240312,100300,7099230,2180,2180,2180,2180,0
20240312,100200,7099230,2180,2180,2180,2180,0
20240312,100100,7099230,2180,2180,2180,2180,0
20240312,100000,7099230,2180,2180,2180,2180,0
20240312,095900,7099230,2180,2180,2180,2180,0
20240312,095800,7099230,2180,2180,2180,2180,0
20240312,095700,7099230,2180,2180,2180,2180,0
20240312,095600,7099230,2180,2180,2180,2180,0
20240312,095500,7099230,2180,2180,2180,2180,0
20240312,095400,7099230,2180,2180,2180,2180,0
20240312,095300,7099230,2180,2180,2180,2180,0
20240312,095200,7099230,2180,2180,2180,2180,0
20240312,095100,7099230,2180,2180,2180,2180,0
20240312,095000,7099230,2180,2180,2180,2180,0
20240312,094900,7099230,2180,2180,2180,2180,20
20240312,094800,7055630,2190,2190,2190,2190,0
20240312,094700,7055630,2190,2190,2190,2190,0
20240312,094600,7055630,2190,2190,2190,2190,0
20240312,094500,7055630,2190,2190,2190,2190,1
20240312,094400,7053440,2180,2180,2180,2180,2300
20240312,094300,2039440,2195,2195,2195,2195,0
20240312,094200,2039440,2195,2195,2195,2195,0
20240312,094100,2039440,2195,2195,2195,2195,0
20240312,094000,2039440,2195,2195,2195,2195,0
20240312,093900,2039440,2195,2195,2195,2195,0
20240312,093800,2039440,2195,2195,2195,2195,0
20240312,093700,2039440,2195,2195,2195,2195,50
20240312,093600,1929690,2195,2185,2195,2185,55
20240312,093500,1809445,2180,2180,2180,2180,650
20240312,093400,392445,2185,2185,2185,2185,0
20240312,093300,392445,2185,2185,2185,2185,0
20240312,093200,392445,2185,2185,2185,2185,2
20240312,093100,388075,2185,2185,2185,2185,0
20240312,093000,388075,2185,2185,2185,2185,0
20240312,092900,388075,2185,2185,2185,2185,0
20240312,092800,388075,2185,2185,2185,2185,0
20240312,092700,388075,2185,2185,2185,2185,0
20240312,092600,388075,2185,2185,2185,2185,10
20240312,092500,366225,2180,2180,2180,2180,0
20240312,092400,366225,2180,2180,2180,2180,0
20240312,092300,366225,2180,2180,2180,2180,0
20240312,092200,366225,2180,2180,2180,2180,0
20240312,092100,366225,2180,2180,2180,2180,0
20240312,092000,366225,2180,2180,2180,2180,0
20240312,091900,366225,2180,2180,2180,2180,0
20240312,091800,366225,2180,2180,2180,2180,0
20240312,091700,366225,2180,2180,2180,2180,0
20240312,091600,366225,2180,2180,2180,2180,0
20240312,091500,366225,2180,2180,2180,2180,0
20240312,091400,366225,2180,2180,2180,2180,0
20240312,091300,366225,2180,2180,2180,2180,1
20240312,091200,364045,2180,2180,2180,2180,0
20240312,091100,364045,2180,2180,2180,2180,0
20240312,091000,364045,2180,2180,2180,2180,55
20240312,090900,244145,2180,2165,2180,2165,112
20240312,090800,0,2180,2180,2180,2180,0
20240312,090700,0,2180,2180,2180,2180,0
20240312,090600,0,2180,2180,2180,2180,0
20240312,090500,0,2180,2180,2180,2180,0
20240312,090400,0,2180,2180,2180,2180,0
20240312,090300,0,2180,2180,2180,2180,0
20240312,090200,0,2180,2180,2180,2180,0
20240312,090100,0,2180,2180,2180,2180,0
20240312,090000,0,2180,2180,2180,2180,0