KissMeData/465320/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,213600,6599305,2185,2185,2185,2185,5
20240313,213500,6599305,2185,2185,2185,2185,0
20240313,213400,6599305,2185,2185,2185,2185,0
20240313,213300,6599305,2185,2185,2185,2185,0
20240313,213200,6599305,2185,2185,2185,2185,0
20240313,213100,6599305,2185,2185,2185,2185,0
20240313,213000,6599305,2185,2185,2185,2185,0
20240313,212900,6599305,2185,2185,2185,2185,0
20240313,212800,6599305,2185,2185,2185,2185,0
20240313,212700,6599305,2185,2185,2185,2185,0
20240313,212600,6599305,2185,2185,2185,2185,0
20240313,212500,6599305,2185,2185,2185,2185,0
20240313,212400,6599305,2185,2185,2185,2185,0
20240313,212300,6599305,2185,2185,2185,2185,0
20240313,212200,6599305,2185,2185,2185,2185,0
20240313,212100,6599305,2185,2185,2185,2185,0
20240313,212000,6599305,2185,2185,2185,2185,0
20240313,211900,6599305,2185,2185,2185,2185,0
20240313,211800,6599305,2185,2185,2185,2185,0
20240313,211700,6599305,2185,2185,2185,2185,0
20240313,211600,6599305,2185,2185,2185,2185,0
20240313,211500,6599305,2185,2185,2185,2185,0
20240313,211400,6599305,2185,2185,2185,2185,0
20240313,211300,6599305,2185,2185,2185,2185,0
20240313,211200,6599305,2185,2185,2185,2185,0
20240313,211100,6599305,2185,2185,2185,2185,0
20240313,211000,6599305,2185,2185,2185,2185,0
20240313,210900,6599305,2185,2185,2185,2185,0
20240313,210800,6599305,2185,2185,2185,2185,0
20240313,210700,6599305,2185,2185,2185,2185,0
20240313,210600,6599305,2185,2185,2185,2185,5
20240313,210500,6599305,2185,2185,2185,2185,0
20240313,210400,6599305,2185,2185,2185,2185,0
20240313,210300,6599305,2185,2185,2185,2185,0
20240313,210200,6599305,2185,2185,2185,2185,0
20240313,210100,6599305,2185,2185,2185,2185,0
20240313,210000,6599305,2185,2185,2185,2185,0
20240313,205900,6599305,2185,2185,2185,2185,0
20240313,205800,6599305,2185,2185,2185,2185,0
20240313,205700,6599305,2185,2185,2185,2185,0
20240313,205600,6599305,2185,2185,2185,2185,0
20240313,205500,6599305,2185,2185,2185,2185,0
20240313,205400,6599305,2185,2185,2185,2185,0
20240313,205300,6599305,2185,2185,2185,2185,0
20240313,205200,6599305,2185,2185,2185,2185,0
20240313,205100,6599305,2185,2185,2185,2185,0
20240313,205000,6599305,2185,2185,2185,2185,0
20240313,204900,6599305,2185,2185,2185,2185,0
20240313,204800,6599305,2185,2185,2185,2185,0
20240313,204700,6599305,2185,2185,2185,2185,0
20240313,204600,6599305,2185,2185,2185,2185,0
20240313,204500,6599305,2185,2185,2185,2185,0
20240313,204400,6599305,2185,2185,2185,2185,0
20240313,204300,6599305,2185,2185,2185,2185,0
20240313,204200,6599305,2185,2185,2185,2185,0
20240313,204100,6599305,2185,2185,2185,2185,0
20240313,204000,6599305,2185,2185,2185,2185,0
20240313,203900,6599305,2185,2185,2185,2185,0
20240313,203800,6599305,2185,2185,2185,2185,0
20240313,203700,6599305,2185,2185,2185,2185,0
20240313,203600,6599305,2185,2185,2185,2185,5
20240313,203500,6599305,2185,2185,2185,2185,0
20240313,203400,6599305,2185,2185,2185,2185,0
20240313,203300,6599305,2185,2185,2185,2185,0
20240313,203200,6599305,2185,2185,2185,2185,0
20240313,203100,6599305,2185,2185,2185,2185,0
20240313,203000,6599305,2185,2185,2185,2185,0
20240313,202900,6599305,2185,2185,2185,2185,0
20240313,202800,6599305,2185,2185,2185,2185,0
20240313,202700,6599305,2185,2185,2185,2185,0
20240313,202600,6599305,2185,2185,2185,2185,0
20240313,202500,6599305,2185,2185,2185,2185,0
20240313,202400,6599305,2185,2185,2185,2185,0
20240313,202300,6599305,2185,2185,2185,2185,0
20240313,202200,6599305,2185,2185,2185,2185,0
20240313,202100,6599305,2185,2185,2185,2185,0
20240313,202000,6599305,2185,2185,2185,2185,0
20240313,201900,6599305,2185,2185,2185,2185,0
20240313,201800,6599305,2185,2185,2185,2185,0
20240313,201700,6599305,2185,2185,2185,2185,0
20240313,201600,6599305,2185,2185,2185,2185,0
20240313,201500,6599305,2185,2185,2185,2185,0
20240313,201400,6599305,2185,2185,2185,2185,0
20240313,201300,6599305,2185,2185,2185,2185,0
20240313,201200,6599305,2185,2185,2185,2185,0
20240313,201100,6599305,2185,2185,2185,2185,0
20240313,201000,6599305,2185,2185,2185,2185,0
20240313,200900,6599305,2185,2185,2185,2185,0
20240313,200800,6599305,2185,2185,2185,2185,0
20240313,200700,6599305,2185,2185,2185,2185,0
20240313,200600,6599305,2185,2185,2185,2185,5
20240313,200500,6599305,2185,2185,2185,2185,0
20240313,200400,6599305,2185,2185,2185,2185,0
20240313,200300,6599305,2185,2185,2185,2185,0
20240313,200200,6599305,2185,2185,2185,2185,0
20240313,200100,6599305,2185,2185,2185,2185,0
20240313,200000,6599305,2185,2185,2185,2185,0
20240313,195900,6599305,2185,2185,2185,2185,0
20240313,195800,6599305,2185,2185,2185,2185,0
20240313,195700,6599305,2185,2185,2185,2185,0
20240313,195600,6599305,2185,2185,2185,2185,0
20240313,195500,6599305,2185,2185,2185,2185,0
20240313,195400,6599305,2185,2185,2185,2185,0
20240313,195300,6599305,2185,2185,2185,2185,0
20240313,195200,6599305,2185,2185,2185,2185,0
20240313,195100,6599305,2185,2185,2185,2185,0
20240313,195000,6599305,2185,2185,2185,2185,0
20240313,194900,6599305,2185,2185,2185,2185,0
20240313,194800,6599305,2185,2185,2185,2185,0
20240313,194700,6599305,2185,2185,2185,2185,0
20240313,194600,6599305,2185,2185,2185,2185,0
20240313,194500,6599305,2185,2185,2185,2185,0
20240313,194400,6599305,2185,2185,2185,2185,0
20240313,194300,6599305,2185,2185,2185,2185,0
20240313,194200,6599305,2185,2185,2185,2185,0
20240313,194100,6599305,2185,2185,2185,2185,0
20240313,194000,6599305,2185,2185,2185,2185,0
20240313,193900,6599305,2185,2185,2185,2185,0
20240313,193800,6599305,2185,2185,2185,2185,0
20240313,193700,6599305,2185,2185,2185,2185,0
20240313,193600,6599305,2185,2185,2185,2185,5
20240313,193500,6599305,2185,2185,2185,2185,0
20240313,193400,6599305,2185,2185,2185,2185,0
20240313,193300,6599305,2185,2185,2185,2185,0
20240313,193200,6599305,2185,2185,2185,2185,0
20240313,193100,6599305,2185,2185,2185,2185,0
20240313,193000,6599305,2185,2185,2185,2185,0
20240313,192900,6599305,2185,2185,2185,2185,0
20240313,192800,6599305,2185,2185,2185,2185,0
20240313,192700,6599305,2185,2185,2185,2185,0
20240313,192600,6599305,2185,2185,2185,2185,0
20240313,192500,6599305,2185,2185,2185,2185,0
20240313,192400,6599305,2185,2185,2185,2185,0
20240313,192300,6599305,2185,2185,2185,2185,0
20240313,192200,6599305,2185,2185,2185,2185,0
20240313,192100,6599305,2185,2185,2185,2185,0
20240313,192000,6599305,2185,2185,2185,2185,0
20240313,191900,6599305,2185,2185,2185,2185,0
20240313,191800,6599305,2185,2185,2185,2185,0
20240313,191700,6599305,2185,2185,2185,2185,0
20240313,191600,6599305,2185,2185,2185,2185,0
20240313,191500,6599305,2185,2185,2185,2185,0
20240313,191400,6599305,2185,2185,2185,2185,0
20240313,191300,6599305,2185,2185,2185,2185,0
20240313,191200,6599305,2185,2185,2185,2185,0
20240313,191100,6599305,2185,2185,2185,2185,0
20240313,191000,6599305,2185,2185,2185,2185,0
20240313,190900,6599305,2185,2185,2185,2185,0
20240313,190800,6599305,2185,2185,2185,2185,0
20240313,190700,6599305,2185,2185,2185,2185,0
20240313,190600,6599305,2185,2185,2185,2185,5
20240313,190500,6599305,2185,2185,2185,2185,0
20240313,190400,6599305,2185,2185,2185,2185,0
20240313,190300,6599305,2185,2185,2185,2185,0
20240313,190200,6599305,2185,2185,2185,2185,0
20240313,190100,6599305,2185,2185,2185,2185,0
20240313,190000,6599305,2185,2185,2185,2185,0
20240313,185900,6599305,2185,2185,2185,2185,0
20240313,185800,6599305,2185,2185,2185,2185,0
20240313,185700,6599305,2185,2185,2185,2185,0
20240313,185600,6599305,2185,2185,2185,2185,0
20240313,185500,6599305,2185,2185,2185,2185,0
20240313,185400,6599305,2185,2185,2185,2185,0
20240313,185300,6599305,2185,2185,2185,2185,0
20240313,185200,6599305,2185,2185,2185,2185,0
20240313,185100,6599305,2185,2185,2185,2185,0
20240313,185000,6599305,2185,2185,2185,2185,0
20240313,184900,6599305,2185,2185,2185,2185,0
20240313,184800,6599305,2185,2185,2185,2185,0
20240313,184700,6599305,2185,2185,2185,2185,0
20240313,184600,6599305,2185,2185,2185,2185,0
20240313,184500,6599305,2185,2185,2185,2185,0
20240313,184400,6599305,2185,2185,2185,2185,0
20240313,184300,6599305,2185,2185,2185,2185,0
20240313,184200,6599305,2185,2185,2185,2185,0
20240313,184100,6599305,2185,2185,2185,2185,0
20240313,184000,6599305,2185,2185,2185,2185,0
20240313,183900,6599305,2185,2185,2185,2185,0
20240313,183800,6599305,2185,2185,2185,2185,0
20240313,183700,6599305,2185,2185,2185,2185,0
20240313,183600,6599305,2185,2185,2185,2185,5
20240313,183500,6599305,2185,2185,2185,2185,0
20240313,183400,6599305,2185,2185,2185,2185,0
20240313,183300,6599305,2185,2185,2185,2185,0
20240313,183200,6599305,2185,2185,2185,2185,0
20240313,183100,6599305,2185,2185,2185,2185,0
20240313,183000,6599305,2185,2185,2185,2185,0
20240313,182900,6599305,2185,2185,2185,2185,0
20240313,182800,6599305,2185,2185,2185,2185,0
20240313,182700,6599305,2185,2185,2185,2185,0
20240313,182600,6599305,2185,2185,2185,2185,0
20240313,182500,6599305,2185,2185,2185,2185,0
20240313,182400,6599305,2185,2185,2185,2185,0
20240313,182300,6599305,2185,2185,2185,2185,0
20240313,182200,6599305,2185,2185,2185,2185,0
20240313,182100,6599305,2185,2185,2185,2185,0
20240313,182000,6599305,2185,2185,2185,2185,0
20240313,181900,6599305,2185,2185,2185,2185,0
20240313,181800,6599305,2185,2185,2185,2185,0
20240313,181700,6599305,2185,2185,2185,2185,0
20240313,181600,6599305,2185,2185,2185,2185,0
20240313,181500,6599305,2185,2185,2185,2185,0
20240313,181400,6599305,2185,2185,2185,2185,0
20240313,181300,6599305,2185,2185,2185,2185,0
20240313,181200,6599305,2185,2185,2185,2185,0
20240313,181100,6599305,2185,2185,2185,2185,0
20240313,181000,6599305,2185,2185,2185,2185,0
20240313,180900,6599305,2185,2185,2185,2185,0
20240313,180800,6599305,2185,2185,2185,2185,0
20240313,180700,6599305,2185,2185,2185,2185,0
20240313,180600,6599305,2185,2185,2185,2185,5
20240313,180500,6599305,2185,2185,2185,2185,0
20240313,180400,6599305,2185,2185,2185,2185,0
20240313,180300,6599305,2185,2185,2185,2185,0
20240313,180200,6599305,2185,2185,2185,2185,0
20240313,180100,6599305,2185,2185,2185,2185,0
20240313,180000,6599305,2185,2185,2185,2185,0
20240313,175900,6599305,2185,2185,2185,2185,0
20240313,175800,6599305,2185,2185,2185,2185,0
20240313,175700,6599305,2185,2185,2185,2185,0
20240313,175600,6599305,2185,2185,2185,2185,0
20240313,175500,6599305,2185,2185,2185,2185,0
20240313,175400,6599305,2185,2185,2185,2185,0
20240313,175300,6599305,2185,2185,2185,2185,0
20240313,175200,6599305,2185,2185,2185,2185,0
20240313,175100,6599305,2185,2185,2185,2185,0
20240313,175000,6599305,2185,2185,2185,2185,0
20240313,174900,6599305,2185,2185,2185,2185,0
20240313,174800,6599305,2185,2185,2185,2185,0
20240313,174700,6599305,2185,2185,2185,2185,0
20240313,174600,6599305,2185,2185,2185,2185,0
20240313,174500,6599305,2185,2185,2185,2185,0
20240313,174400,6599305,2185,2185,2185,2185,0
20240313,174300,6599305,2185,2185,2185,2185,0
20240313,174200,6599305,2185,2185,2185,2185,0
20240313,174100,6599305,2185,2185,2185,2185,0
20240313,174000,6599305,2185,2185,2185,2185,0
20240313,173900,6599305,2185,2185,2185,2185,0
20240313,173800,6599305,2185,2185,2185,2185,0
20240313,173700,6599305,2185,2185,2185,2185,0
20240313,173600,6599305,2185,2185,2185,2185,5
20240313,173500,6599305,2185,2185,2185,2185,0
20240313,173400,6599305,2185,2185,2185,2185,0
20240313,173300,6599305,2185,2185,2185,2185,0
20240313,173200,6599305,2185,2185,2185,2185,0
20240313,173100,6599305,2185,2185,2185,2185,0
20240313,173000,6599305,2185,2185,2185,2185,0
20240313,172900,6599305,2185,2185,2185,2185,0
20240313,172800,6599305,2185,2185,2185,2185,0
20240313,172700,6599305,2185,2185,2185,2185,0
20240313,172600,6599305,2185,2185,2185,2185,0
20240313,172500,6599305,2185,2185,2185,2185,0
20240313,172400,6599305,2185,2185,2185,2185,0
20240313,172300,6599305,2185,2185,2185,2185,0
20240313,172200,6599305,2185,2185,2185,2185,0
20240313,172100,6599305,2185,2185,2185,2185,0
20240313,172000,6599305,2185,2185,2185,2185,0
20240313,171900,6599305,2185,2185,2185,2185,0
20240313,171800,6599305,2185,2185,2185,2185,0
20240313,171700,6599305,2185,2185,2185,2185,0
20240313,171600,6599305,2185,2185,2185,2185,0
20240313,171500,6599305,2185,2185,2185,2185,0
20240313,171400,6599305,2185,2185,2185,2185,0
20240313,171300,6599305,2185,2185,2185,2185,0
20240313,171200,6599305,2185,2185,2185,2185,0
20240313,171100,6599305,2185,2185,2185,2185,0
20240313,171000,6599305,2185,2185,2185,2185,0
20240313,170900,6599305,2185,2185,2185,2185,0
20240313,170800,6599305,2185,2185,2185,2185,0
20240313,170700,6599305,2185,2185,2185,2185,0
20240313,170600,6599305,2185,2185,2185,2185,5
20240313,170500,6599305,2185,2185,2185,2185,0
20240313,170400,6599305,2185,2185,2185,2185,0
20240313,170300,6599305,2185,2185,2185,2185,0
20240313,170200,6599305,2185,2185,2185,2185,0
20240313,170100,6599305,2185,2185,2185,2185,0
20240313,170000,6599305,2185,2185,2185,2185,0
20240313,165900,6599305,2185,2185,2185,2185,0
20240313,165800,6599305,2185,2185,2185,2185,0
20240313,165700,6599305,2185,2185,2185,2185,0
20240313,165600,6599305,2185,2185,2185,2185,0
20240313,165500,6599305,2185,2185,2185,2185,0
20240313,165400,6599305,2185,2185,2185,2185,0
20240313,165300,6599305,2185,2185,2185,2185,0
20240313,165200,6599305,2185,2185,2185,2185,0
20240313,165100,6599305,2185,2185,2185,2185,0
20240313,165000,6599305,2185,2185,2185,2185,0
20240313,164900,6599305,2185,2185,2185,2185,0
20240313,164800,6599305,2185,2185,2185,2185,0
20240313,164700,6599305,2185,2185,2185,2185,0
20240313,164600,6599305,2185,2185,2185,2185,0
20240313,164500,6599305,2185,2185,2185,2185,0
20240313,164400,6599305,2185,2185,2185,2185,0
20240313,164300,6599305,2185,2185,2185,2185,0
20240313,164200,6599305,2185,2185,2185,2185,0
20240313,164100,6599305,2185,2185,2185,2185,0
20240313,164000,6599305,2185,2185,2185,2185,0
20240313,163900,6599305,2185,2185,2185,2185,0
20240313,163800,6599305,2185,2185,2185,2185,0
20240313,163700,6599305,2185,2185,2185,2185,0
20240313,163600,6599305,2185,2185,2185,2185,5
20240313,163500,6599305,2185,2185,2185,2185,0
20240313,163400,6599305,2185,2185,2185,2185,0
20240313,163300,6599305,2185,2185,2185,2185,0
20240313,163200,6599305,2185,2185,2185,2185,0
20240313,163100,6599305,2185,2185,2185,2185,0
20240313,163000,6599305,2185,2185,2185,2185,0
20240313,162900,6599305,2185,2185,2185,2185,0
20240313,162800,6599305,2185,2185,2185,2185,0
20240313,162700,6599305,2185,2185,2185,2185,0
20240313,162600,6599305,2185,2185,2185,2185,0
20240313,162500,6599305,2185,2185,2185,2185,0
20240313,162400,6599305,2185,2185,2185,2185,0
20240313,162300,6599305,2185,2185,2185,2185,0
20240313,162200,6599305,2185,2185,2185,2185,0
20240313,162100,6599305,2185,2185,2185,2185,0
20240313,162000,6599305,2185,2185,2185,2185,0
20240313,161900,6599305,2185,2185,2185,2185,0
20240313,161800,6599305,2185,2185,2185,2185,0
20240313,161700,6599305,2185,2185,2185,2185,0
20240313,161600,6599305,2185,2185,2185,2185,0
20240313,161500,6599305,2185,2185,2185,2185,0
20240313,161400,6599305,2185,2185,2185,2185,0
20240313,161300,6599305,2185,2185,2185,2185,0
20240313,161200,6599305,2185,2185,2185,2185,0
20240313,161100,6599305,2185,2185,2185,2185,0
20240313,161000,6599305,2185,2185,2185,2185,0
20240313,160900,6599305,2185,2185,2185,2185,0
20240313,160800,6599305,2185,2185,2185,2185,0
20240313,160700,6599305,2185,2185,2185,2185,0
20240313,160600,6599305,2185,2185,2185,2185,5
20240313,160500,6599305,2185,2185,2185,2185,0
20240313,160400,6599305,2185,2185,2185,2185,0
20240313,160300,6599305,2185,2185,2185,2185,0
20240313,160200,6599305,2185,2185,2185,2185,0
20240313,160100,6599305,2185,2185,2185,2185,0
20240313,160000,6599305,2185,2185,2185,2185,0
20240313,155900,6599305,2185,2185,2185,2185,0
20240313,155800,6599305,2185,2185,2185,2185,0
20240313,155700,6599305,2185,2185,2185,2185,0
20240313,155600,6599305,2185,2185,2185,2185,0
20240313,155500,6599305,2185,2185,2185,2185,0
20240313,155400,6599305,2185,2185,2185,2185,0
20240313,155300,6599305,2185,2185,2185,2185,0
20240313,155200,6599305,2185,2185,2185,2185,0
20240313,155100,6599305,2185,2185,2185,2185,0
20240313,155000,6599305,2185,2185,2185,2185,0
20240313,154900,6599305,2185,2185,2185,2185,0
20240313,154800,6599305,2185,2185,2185,2185,0
20240313,154700,6599305,2185,2185,2185,2185,0
20240313,154600,6599305,2185,2185,2185,2185,0
20240313,154500,6599305,2185,2185,2185,2185,0
20240313,154400,6599305,2185,2185,2185,2185,0
20240313,154300,6599305,2185,2185,2185,2185,0
20240313,154200,6599305,2185,2185,2185,2185,0
20240313,154100,6599305,2185,2185,2185,2185,0
20240313,154000,6599305,2185,2185,2185,2185,0
20240313,153900,6599305,2185,2185,2185,2185,0
20240313,153800,6599305,2185,2185,2185,2185,0
20240313,153700,6599305,2185,2185,2185,2185,0
20240313,153600,6599305,2185,2185,2185,2185,5
20240313,153500,6599305,2185,2185,2185,2185,0
20240313,153400,6599305,2185,2185,2185,2185,0
20240313,153300,6599305,2185,2185,2185,2185,0
20240313,153200,6599305,2185,2185,2185,2185,0
20240313,153100,6599305,2185,2185,2185,2185,0
20240313,153000,6599305,2185,2185,2185,2185,5
20240313,152900,6588380,2185,2185,2185,2185,0
20240313,152800,6588380,2185,2185,2185,2185,0
20240313,152700,6588380,2185,2185,2185,2185,0
20240313,152600,6588380,2185,2185,2185,2185,0
20240313,152500,6588380,2185,2185,2185,2185,0
20240313,152400,6588380,2185,2185,2185,2185,0
20240313,152300,6588380,2185,2185,2185,2185,0
20240313,152200,6588380,2185,2185,2185,2185,0
20240313,152100,6588380,2185,2185,2185,2185,0
20240313,152000,6588380,2185,2185,2185,2185,0
20240313,151900,6588380,2185,2175,2185,2170,8
20240313,151800,6570970,2175,2175,2175,2175,0
20240313,151700,6570970,2175,2175,2175,2175,0
20240313,151600,6570970,2175,2175,2175,2175,28
20240313,151500,6510070,2175,2175,2175,2175,0
20240313,151400,6510070,2175,2175,2175,2175,0
20240313,151300,6510070,2175,2175,2175,2175,0
20240313,151200,6510070,2175,2175,2175,2175,1
20240313,151100,6507895,2175,2175,2175,2175,1
20240313,151000,6505720,2175,2175,2175,2175,0
20240313,150900,6505720,2175,2175,2175,2175,0
20240313,150800,6505720,2175,2175,2175,2175,14
20240313,150700,6475270,2175,2175,2175,2175,0
20240313,150600,6475270,2175,2175,2175,2175,0
20240313,150500,6475270,2175,2175,2175,2175,0
20240313,150400,6475270,2175,2175,2175,2175,0
20240313,150300,6475270,2175,2175,2175,2175,0
20240313,150200,6475270,2175,2175,2175,2175,0
20240313,150100,6475270,2175,2175,2175,2175,0
20240313,150000,6475270,2175,2175,2175,2175,0
20240313,145900,6475270,2175,2175,2175,2175,0
20240313,145800,6475270,2175,2175,2175,2175,0
20240313,145700,6475270,2175,2175,2175,2175,0
20240313,145600,6475270,2175,2175,2175,2175,0
20240313,145500,6475270,2175,2175,2175,2175,0
20240313,145400,6475270,2175,2175,2175,2175,0
20240313,145300,6475270,2175,2175,2175,2175,0
20240313,145200,6475270,2175,2175,2175,2175,0
20240313,145100,6475270,2175,2175,2175,2175,0
20240313,145000,6475270,2175,2175,2175,2175,0
20240313,144900,6475270,2175,2175,2175,2175,0
20240313,144800,6475270,2175,2175,2175,2175,1
20240313,144700,6473095,2185,2185,2185,2185,0
20240313,144600,6473095,2185,2185,2185,2185,0
20240313,144500,6473095,2185,2185,2185,2185,5
20240313,144400,6462170,2185,2185,2185,2185,0
20240313,144300,6462170,2185,2185,2185,2185,0
20240313,144200,6462170,2185,2185,2185,2185,0
20240313,144100,6462170,2185,2185,2185,2185,0
20240313,144000,6462170,2185,2185,2185,2185,0
20240313,143900,6462170,2185,2185,2185,2185,0
20240313,143800,6462170,2185,2185,2185,2185,0
20240313,143700,6462170,2185,2185,2185,2185,0
20240313,143600,6462170,2185,2185,2185,2185,0
20240313,143500,6462170,2185,2185,2185,2185,1
20240313,143400,6459985,2170,2170,2170,2170,0
20240313,143300,6459985,2170,2170,2170,2170,0
20240313,143200,6459985,2170,2170,2170,2170,0
20240313,143100,6459985,2170,2170,2170,2170,0
20240313,143000,6459985,2170,2170,2170,2170,0
20240313,142900,6459985,2170,2170,2170,2170,0
20240313,142800,6459985,2170,2170,2170,2170,0
20240313,142700,6459985,2170,2170,2170,2170,0
20240313,142600,6459985,2170,2170,2170,2170,0
20240313,142500,6459985,2170,2170,2170,2170,0
20240313,142400,6459985,2170,2170,2170,2170,0
20240313,142300,6459985,2170,2170,2170,2170,0
20240313,142200,6459985,2170,2170,2170,2170,0
20240313,142100,6459985,2170,2170,2170,2170,187
20240313,142000,6054195,2175,2175,2175,2175,0
20240313,141900,6054195,2175,2175,2175,2175,0
20240313,141800,6054195,2175,2175,2175,2175,0
20240313,141700,6054195,2175,2175,2175,2175,0
20240313,141600,6054195,2175,2175,2175,2175,400
20240313,141500,5184195,2175,2175,2175,2175,0
20240313,141400,5184195,2175,2175,2175,2175,0
20240313,141300,5184195,2175,2175,2175,2175,0
20240313,141200,5184195,2175,2175,2175,2175,0
20240313,141100,5184195,2175,2175,2175,2175,0
20240313,141000,5184195,2175,2175,2175,2175,0
20240313,140900,5184195,2175,2175,2175,2175,0
20240313,140800,5184195,2175,2175,2175,2175,0
20240313,140700,5184195,2175,2175,2175,2175,0
20240313,140600,5184195,2175,2175,2175,2175,0
20240313,140500,5184195,2175,2175,2175,2175,0
20240313,140400,5184195,2175,2175,2175,2175,0
20240313,140300,5184195,2175,2175,2175,2175,0
20240313,140200,5184195,2175,2175,2175,2175,0
20240313,140100,5184195,2175,2175,2175,2175,0
20240313,140000,5184195,2175,2175,2175,2175,0
20240313,135900,5184195,2175,2175,2175,2175,0
20240313,135800,5184195,2175,2175,2175,2175,0
20240313,135700,5184195,2175,2175,2175,2175,0
20240313,135600,5184195,2175,2175,2175,2175,0
20240313,135500,5184195,2175,2175,2175,2175,0
20240313,135400,5184195,2175,2175,2175,2175,162
20240313,135300,4831845,2175,2175,2175,2175,0
20240313,135200,4831845,2175,2175,2175,2175,0
20240313,135100,4831845,2175,2175,2175,2175,0
20240313,135000,4831845,2175,2175,2175,2175,0
20240313,134900,4831845,2175,2175,2175,2175,0
20240313,134800,4831845,2175,2175,2175,2175,0
20240313,134700,4831845,2175,2175,2175,2175,0
20240313,134600,4831845,2175,2175,2175,2175,0
20240313,134500,4831845,2175,2175,2175,2175,0
20240313,134400,4831845,2175,2175,2175,2175,0
20240313,134300,4831845,2175,2175,2175,2175,0
20240313,134200,4831845,2175,2175,2175,2175,0
20240313,134100,4831845,2175,2175,2175,2175,0
20240313,134000,4831845,2175,2175,2175,2175,0
20240313,133900,4831845,2175,2175,2175,2175,0
20240313,133800,4831845,2175,2175,2175,2175,0
20240313,133700,4831845,2175,2175,2175,2175,0
20240313,133600,4831845,2175,2175,2175,2175,0
20240313,133500,4831845,2175,2175,2175,2175,0
20240313,133400,4831845,2175,2175,2175,2175,0
20240313,133300,4831845,2175,2175,2175,2175,0
20240313,133200,4831845,2175,2175,2175,2175,0
20240313,133100,4831845,2175,2175,2175,2175,0
20240313,133000,4831845,2175,2175,2175,2175,0
20240313,132900,4831845,2175,2175,2175,2175,0
20240313,132800,4831845,2175,2175,2175,2175,0
20240313,132700,4831845,2175,2175,2175,2175,0
20240313,132600,4831845,2175,2175,2175,2175,0
20240313,132500,4831845,2175,2175,2175,2175,0
20240313,132400,4831845,2175,2175,2175,2175,0
20240313,132300,4831845,2175,2175,2175,2175,0
20240313,132200,4831845,2175,2175,2175,2175,2
20240313,132100,4827495,2175,2175,2175,2175,0
20240313,132000,4827495,2175,2175,2175,2175,0
20240313,131900,4827495,2175,2175,2175,2175,0
20240313,131800,4827495,2175,2175,2175,2175,0
20240313,131700,4827495,2175,2175,2175,2175,0
20240313,131600,4827495,2175,2175,2175,2175,0
20240313,131500,4827495,2175,2175,2175,2175,0
20240313,131400,4827495,2175,2175,2175,2175,0
20240313,131300,4827495,2175,2175,2175,2175,0
20240313,131200,4827495,2175,2175,2175,2175,0
20240313,131100,4827495,2175,2175,2175,2175,0
20240313,131000,4827495,2175,2175,2175,2175,50
20240313,130900,4718745,2175,2175,2175,2175,0
20240313,130800,4718745,2175,2175,2175,2175,0
20240313,130700,4718745,2175,2175,2175,2175,0
20240313,130600,4718745,2175,2175,2175,2175,0
20240313,130500,4718745,2175,2175,2175,2175,0
20240313,130400,4718745,2175,2175,2175,2175,0
20240313,130300,4718745,2175,2175,2175,2175,0
20240313,130200,4718745,2175,2175,2175,2175,0
20240313,130100,4718745,2175,2175,2175,2175,0
20240313,130000,4718745,2175,2175,2175,2175,0
20240313,125900,4718745,2175,2175,2175,2175,0
20240313,125800,4718745,2175,2175,2175,2175,0
20240313,125700,4718745,2175,2175,2175,2175,0
20240313,125600,4718745,2175,2175,2175,2175,0
20240313,125500,4718745,2175,2175,2175,2175,0
20240313,125400,4718745,2175,2175,2175,2175,0
20240313,125300,4718745,2175,2175,2175,2175,0
20240313,125200,4718745,2175,2175,2175,2175,0
20240313,125100,4718745,2175,2175,2175,2175,0
20240313,125000,4718745,2175,2175,2175,2175,0
20240313,124900,4718745,2175,2175,2175,2175,0
20240313,124800,4718745,2175,2175,2175,2175,906
20240313,124700,2748195,2175,2175,2175,2175,0
20240313,124600,2748195,2175,2175,2175,2175,0
20240313,124500,2748195,2175,2175,2175,2175,0
20240313,124400,2748195,2175,2175,2175,2175,0
20240313,124300,2748195,2175,2175,2175,2175,0
20240313,124200,2748195,2175,2175,2175,2175,0
20240313,124100,2748195,2175,2175,2175,2175,0
20240313,124000,2748195,2175,2175,2175,2175,0
20240313,123900,2748195,2175,2175,2175,2175,0
20240313,123800,2748195,2175,2175,2175,2175,0
20240313,123700,2748195,2175,2175,2175,2175,0
20240313,123600,2748195,2175,2175,2175,2175,0
20240313,123500,2748195,2175,2175,2175,2175,0
20240313,123400,2748195,2175,2175,2175,2175,0
20240313,123300,2748195,2175,2175,2175,2175,0
20240313,123200,2748195,2175,2175,2175,2175,0
20240313,123100,2748195,2175,2175,2175,2175,0
20240313,123000,2748195,2175,2175,2175,2175,0
20240313,122900,2748195,2175,2175,2175,2175,0
20240313,122800,2748195,2175,2175,2175,2175,0
20240313,122700,2748195,2175,2175,2175,2175,0
20240313,122600,2748195,2175,2175,2175,2175,0
20240313,122500,2748195,2175,2175,2175,2175,0
20240313,122400,2748195,2175,2175,2175,2175,0
20240313,122300,2748195,2175,2175,2175,2175,0
20240313,122200,2748195,2175,2175,2175,2175,1
20240313,122100,2746020,2175,2175,2175,2175,0
20240313,122000,2746020,2175,2175,2175,2175,0
20240313,121900,2746020,2175,2175,2175,2175,0
20240313,121800,2746020,2175,2175,2175,2175,0
20240313,121700,2746020,2175,2175,2175,2175,0
20240313,121600,2746020,2175,2175,2175,2175,0
20240313,121500,2746020,2175,2175,2175,2175,0
20240313,121400,2746020,2175,2175,2175,2175,0
20240313,121300,2746020,2175,2175,2175,2175,0
20240313,121200,2746020,2175,2175,2175,2175,0
20240313,121100,2746020,2175,2175,2175,2175,0
20240313,121000,2746020,2175,2175,2175,2175,0
20240313,120900,2746020,2175,2175,2175,2175,0
20240313,120800,2746020,2175,2175,2175,2175,0
20240313,120700,2746020,2175,2175,2175,2175,10
20240313,120600,2724270,2175,2175,2175,2175,0
20240313,120500,2724270,2175,2175,2175,2175,0
20240313,120400,2724270,2175,2175,2175,2175,0
20240313,120300,2724270,2175,2175,2175,2175,0
20240313,120200,2724270,2175,2175,2175,2175,0
20240313,120100,2724270,2175,2175,2175,2175,0
20240313,120000,2724270,2175,2175,2175,2175,0
20240313,115900,2724270,2175,2175,2175,2175,0
20240313,115800,2724270,2175,2175,2175,2175,200
20240313,115700,2289270,2175,2175,2175,2175,0
20240313,115600,2289270,2175,2175,2175,2175,200
20240313,115500,1854270,2175,2175,2175,2175,0
20240313,115400,1854270,2175,2175,2175,2175,0
20240313,115300,1854270,2175,2175,2175,2175,0
20240313,115200,1854270,2175,2175,2175,2175,0
20240313,115100,1854270,2175,2175,2175,2175,0
20240313,115000,1854270,2175,2175,2175,2175,0
20240313,114900,1854270,2175,2175,2175,2175,0
20240313,114800,1854270,2175,2175,2175,2175,0
20240313,114700,1854270,2175,2175,2175,2175,0
20240313,114600,1854270,2175,2175,2175,2175,0
20240313,114500,1854270,2175,2175,2175,2175,0
20240313,114400,1854270,2175,2175,2175,2175,0
20240313,114300,1854270,2175,2175,2175,2175,0
20240313,114200,1854270,2175,2175,2175,2175,0
20240313,114100,1854270,2175,2175,2175,2175,0
20240313,114000,1854270,2175,2175,2175,2175,20
20240313,113900,1810770,2175,2175,2175,2175,0
20240313,113800,1810770,2175,2175,2175,2175,0
20240313,113700,1810770,2175,2175,2175,2175,0
20240313,113600,1810770,2175,2175,2175,2175,0
20240313,113500,1810770,2175,2175,2175,2175,0
20240313,113400,1810770,2175,2175,2175,2175,0
20240313,113300,1810770,2175,2175,2175,2175,0
20240313,113200,1810770,2175,2175,2175,2175,0
20240313,113100,1810770,2175,2175,2175,2175,0
20240313,113000,1810770,2175,2175,2175,2175,15
20240313,112900,1778145,2175,2175,2175,2175,0
20240313,112800,1778145,2175,2175,2175,2175,0
20240313,112700,1778145,2175,2175,2175,2175,0
20240313,112600,1778145,2175,2175,2175,2175,0
20240313,112500,1778145,2175,2175,2175,2175,0
20240313,112400,1778145,2175,2175,2175,2175,0
20240313,112300,1778145,2175,2175,2175,2175,95
20240313,112200,1571520,2175,2175,2175,2175,0
20240313,112100,1571520,2175,2175,2175,2175,0
20240313,112000,1571520,2175,2175,2175,2175,0
20240313,111900,1571520,2175,2175,2175,2175,0
20240313,111800,1571520,2175,2175,2175,2175,0
20240313,111700,1571520,2175,2175,2175,2175,0
20240313,111600,1571520,2175,2175,2175,2175,0
20240313,111500,1571520,2175,2175,2175,2175,103
20240313,111400,1347495,2175,2175,2175,2175,0
20240313,111300,1347495,2175,2175,2175,2175,0
20240313,111200,1347495,2175,2175,2175,2175,0
20240313,111100,1347495,2175,2175,2175,2175,0
20240313,111000,1347495,2175,2175,2175,2175,0
20240313,110900,1347495,2175,2175,2175,2175,20
20240313,110800,1303995,2175,2175,2175,2175,0
20240313,110700,1303995,2175,2175,2175,2175,0
20240313,110600,1303995,2175,2175,2175,2175,0
20240313,110500,1303995,2175,2175,2175,2175,52
20240313,110400,1190895,2175,2175,2175,2175,10
20240313,110300,1169145,2185,2185,2185,2185,0
20240313,110200,1169145,2185,2185,2185,2185,0
20240313,110100,1169145,2185,2185,2185,2185,0
20240313,110000,1169145,2185,2185,2185,2185,0
20240313,105900,1169145,2185,2185,2185,2185,0
20240313,105800,1169145,2185,2185,2185,2185,0
20240313,105700,1169145,2185,2185,2185,2185,0
20240313,105600,1169145,2185,2185,2185,2185,40
20240313,105500,1081745,2185,2185,2185,2185,0
20240313,105400,1081745,2185,2185,2185,2185,0
20240313,105300,1081745,2185,2185,2185,2185,0
20240313,105200,1081745,2185,2185,2185,2185,0
20240313,105100,1081745,2185,2185,2185,2185,0
20240313,105000,1081745,2185,2185,2185,2185,0
20240313,104900,1081745,2185,2185,2185,2185,0
20240313,104800,1081745,2185,2185,2185,2185,0
20240313,104700,1081745,2185,2185,2185,2185,0
20240313,104600,1081745,2185,2185,2185,2185,0
20240313,104500,1081745,2185,2185,2185,2185,0
20240313,104400,1081745,2185,2185,2185,2185,0
20240313,104300,1081745,2185,2185,2185,2185,0
20240313,104200,1081745,2185,2185,2185,2185,0
20240313,104100,1081745,2185,2185,2185,2185,0
20240313,104000,1081745,2185,2185,2185,2185,0
20240313,103900,1081745,2185,2185,2185,2185,0
20240313,103800,1081745,2185,2185,2185,2185,0
20240313,103700,1081745,2185,2185,2185,2185,0
20240313,103600,1081745,2185,2185,2185,2185,0
20240313,103500,1081745,2185,2185,2185,2185,0
20240313,103400,1081745,2185,2185,2185,2185,0
20240313,103300,1081745,2185,2185,2185,2185,0
20240313,103200,1081745,2185,2185,2185,2185,0
20240313,103100,1081745,2185,2185,2185,2185,0
20240313,103000,1081745,2185,2185,2185,2185,0
20240313,102900,1081745,2185,2185,2185,2185,0
20240313,102800,1081745,2185,2185,2185,2185,0
20240313,102700,1081745,2185,2185,2185,2185,0
20240313,102600,1081745,2185,2185,2185,2185,0
20240313,102500,1081745,2185,2185,2185,2185,1
20240313,102400,1079560,2185,2185,2185,2185,0
20240313,102300,1079560,2185,2185,2185,2185,1
20240313,102200,1077375,2190,2190,2190,2190,0
20240313,102100,1077375,2190,2190,2190,2190,0
20240313,102000,1077375,2190,2190,2190,2190,0
20240313,101900,1077375,2190,2190,2190,2190,0
20240313,101800,1077375,2190,2190,2190,2190,0
20240313,101700,1077375,2190,2190,2190,2190,0
20240313,101600,1077375,2190,2190,2190,2190,0
20240313,101500,1077375,2190,2190,2190,2190,0
20240313,101400,1077375,2190,2190,2190,2190,0
20240313,101300,1077375,2190,2190,2190,2190,0
20240313,101200,1077375,2190,2190,2190,2190,0
20240313,101100,1077375,2190,2190,2190,2190,0
20240313,101000,1077375,2190,2190,2190,2190,0
20240313,100900,1077375,2190,2190,2190,2190,0
20240313,100800,1077375,2190,2190,2190,2190,0
20240313,100700,1077375,2190,2190,2190,2190,0
20240313,100600,1077375,2190,2190,2190,2190,0
20240313,100500,1077375,2190,2190,2190,2190,0
20240313,100400,1077375,2190,2190,2190,2190,0
20240313,100300,1077375,2190,2190,2190,2190,0
20240313,100200,1077375,2190,2190,2190,2190,0
20240313,100100,1077375,2190,2190,2190,2190,14
20240313,100000,1046715,2190,2190,2190,2190,7
20240313,095900,1031385,2190,2190,2190,2190,0
20240313,095800,1031385,2190,2190,2190,2190,0
20240313,095700,1031385,2190,2190,2190,2190,0
20240313,095600,1031385,2190,2190,2190,2190,1
20240313,095500,1029195,2185,2185,2185,2185,0
20240313,095400,1029195,2185,2185,2185,2185,0
20240313,095300,1029195,2185,2185,2185,2185,0
20240313,095200,1029195,2185,2185,2185,2185,0
20240313,095100,1029195,2185,2185,2185,2185,0
20240313,095000,1029195,2185,2185,2185,2185,0
20240313,094900,1029195,2185,2185,2185,2185,0
20240313,094800,1029195,2185,2185,2185,2185,0
20240313,094700,1029195,2185,2185,2185,2185,0
20240313,094600,1029195,2185,2185,2185,2185,0
20240313,094500,1029195,2185,2185,2185,2185,0
20240313,094400,1029195,2185,2185,2185,2185,0
20240313,094300,1029195,2185,2185,2185,2185,0
20240313,094200,1029195,2185,2185,2185,2185,0
20240313,094100,1029195,2185,2185,2185,2185,0
20240313,094000,1029195,2185,2185,2185,2185,0
20240313,093900,1029195,2185,2185,2185,2185,0
20240313,093800,1029195,2185,2185,2185,2185,1
20240313,093700,1027010,2185,2185,2185,2185,3
20240313,093600,1020455,2185,2185,2185,2185,1
20240313,093500,1018270,2185,2190,2190,2185,2
20240313,093400,1013895,2185,2185,2185,2185,0
20240313,093300,1013895,2185,2185,2185,2185,96
20240313,093200,804135,2185,2185,2185,2185,0
20240313,093100,804135,2185,2190,2190,2185,2
20240313,093000,799760,2190,2190,2190,2190,0
20240313,092900,799760,2190,2190,2190,2190,0
20240313,092800,799760,2190,2190,2190,2190,0
20240313,092700,799760,2190,2190,2190,2190,0
20240313,092600,799760,2190,2190,2190,2190,0
20240313,092500,799760,2190,2190,2190,2190,0
20240313,092400,799760,2190,2190,2190,2190,0
20240313,092300,799760,2190,2190,2190,2190,0
20240313,092200,799760,2190,2190,2190,2190,0
20240313,092100,799760,2190,2190,2190,2190,0
20240313,092000,799760,2190,2190,2190,2190,0
20240313,091900,799760,2190,2190,2190,2190,0
20240313,091800,799760,2190,2190,2190,2190,10
20240313,091700,777860,2185,2185,2185,2185,0
20240313,091600,777860,2185,2185,2185,2185,0
20240313,091500,777860,2185,2185,2185,2185,2
20240313,091400,773490,2185,2185,2185,2185,0
20240313,091300,773490,2185,2185,2185,2185,0
20240313,091200,773490,2185,2185,2185,2185,0
20240313,091100,773490,2185,2185,2185,2185,10
20240313,091000,751640,2185,2185,2185,2185,0
20240313,090900,751640,2185,2185,2185,2185,0
20240313,090800,751640,2185,2185,2185,2185,0
20240313,090700,751640,2185,2185,2185,2185,170
20240313,090600,380190,2185,2185,2185,2185,0
20240313,090500,380190,2185,2185,2185,2185,17
20240313,090400,343045,2185,2185,2185,2185,92
20240313,090300,142025,2185,2185,2185,2185,0
20240313,090200,142025,2185,2185,2185,2185,0
20240313,090100,142025,2185,2185,2185,2185,0
20240313,090000,142025,2185,2185,2185,2185,65