KissMeData/465320/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,213400,41906545,2165,2160,2165,2160,86
20240325,213300,41906545,2165,2165,2165,2165,0
20240325,213200,41906545,2165,2165,2165,2165,0
20240325,213100,41906545,2165,2165,2165,2165,0
20240325,213000,41906545,2165,2165,2165,2165,0
20240325,212900,41906545,2165,2165,2165,2165,0
20240325,212800,41906545,2165,2165,2165,2165,0
20240325,212700,41906545,2165,2165,2165,2165,0
20240325,212600,41906545,2165,2165,2165,2165,0
20240325,212500,41906545,2165,2165,2165,2165,0
20240325,212400,41906545,2165,2165,2165,2165,0
20240325,212300,41906545,2165,2165,2165,2165,0
20240325,212200,41906545,2165,2165,2165,2165,0
20240325,212100,41906545,2165,2165,2165,2165,0
20240325,212000,41906545,2165,2165,2165,2165,0
20240325,211900,41906545,2165,2165,2165,2165,0
20240325,211800,41906545,2165,2165,2165,2165,0
20240325,211700,41906545,2165,2165,2165,2165,0
20240325,211600,41906545,2165,2165,2165,2165,0
20240325,211500,41906545,2165,2165,2165,2165,0
20240325,211400,41906545,2165,2165,2165,2165,0
20240325,211300,41906545,2165,2165,2165,2165,0
20240325,211200,41906545,2165,2165,2165,2165,0
20240325,211100,41906545,2165,2165,2165,2165,0
20240325,211000,41906545,2165,2165,2165,2165,0
20240325,210900,41906545,2165,2165,2165,2165,0
20240325,210800,41906545,2165,2165,2165,2165,0
20240325,210700,41906545,2165,2165,2165,2165,0
20240325,210600,41906545,2165,2165,2165,2165,0
20240325,210500,41906545,2165,2165,2165,2165,0
20240325,210400,41906545,2165,2160,2165,2160,86
20240325,210300,41906545,2165,2165,2165,2165,0
20240325,210200,41906545,2165,2165,2165,2165,0
20240325,210100,41906545,2165,2165,2165,2165,0
20240325,210000,41906545,2165,2165,2165,2165,0
20240325,205900,41906545,2165,2165,2165,2165,0
20240325,205800,41906545,2165,2165,2165,2165,0
20240325,205700,41906545,2165,2165,2165,2165,0
20240325,205600,41906545,2165,2165,2165,2165,0
20240325,205500,41906545,2165,2165,2165,2165,0
20240325,205400,41906545,2165,2165,2165,2165,0
20240325,205300,41906545,2165,2165,2165,2165,0
20240325,205200,41906545,2165,2165,2165,2165,0
20240325,205100,41906545,2165,2165,2165,2165,0
20240325,205000,41906545,2165,2165,2165,2165,0
20240325,204900,41906545,2165,2165,2165,2165,0
20240325,204800,41906545,2165,2165,2165,2165,0
20240325,204700,41906545,2165,2165,2165,2165,0
20240325,204600,41906545,2165,2165,2165,2165,0
20240325,204500,41906545,2165,2165,2165,2165,0
20240325,204400,41906545,2165,2165,2165,2165,0
20240325,204300,41906545,2165,2165,2165,2165,0
20240325,204200,41906545,2165,2165,2165,2165,0
20240325,204100,41906545,2165,2165,2165,2165,0
20240325,204000,41906545,2165,2165,2165,2165,0
20240325,203900,41906545,2165,2165,2165,2165,0
20240325,203800,41906545,2165,2165,2165,2165,0
20240325,203700,41906545,2165,2165,2165,2165,0
20240325,203600,41906545,2165,2165,2165,2165,0
20240325,203500,41906545,2165,2165,2165,2165,0
20240325,203400,41906545,2165,2160,2165,2160,86
20240325,203300,41906545,2165,2165,2165,2165,0
20240325,203200,41906545,2165,2165,2165,2165,0
20240325,203100,41906545,2165,2165,2165,2165,0
20240325,203000,41906545,2165,2165,2165,2165,0
20240325,202900,41906545,2165,2165,2165,2165,0
20240325,202800,41906545,2165,2165,2165,2165,0
20240325,202700,41906545,2165,2165,2165,2165,0
20240325,202600,41906545,2165,2165,2165,2165,0
20240325,202500,41906545,2165,2165,2165,2165,0
20240325,202400,41906545,2165,2165,2165,2165,0
20240325,202300,41906545,2165,2165,2165,2165,0
20240325,202200,41906545,2165,2165,2165,2165,0
20240325,202100,41906545,2165,2165,2165,2165,0
20240325,202000,41906545,2165,2165,2165,2165,0
20240325,201900,41906545,2165,2165,2165,2165,0
20240325,201800,41906545,2165,2165,2165,2165,0
20240325,201700,41906545,2165,2165,2165,2165,0
20240325,201600,41906545,2165,2165,2165,2165,0
20240325,201500,41906545,2165,2165,2165,2165,0
20240325,201400,41906545,2165,2165,2165,2165,0
20240325,201300,41906545,2165,2165,2165,2165,0
20240325,201200,41906545,2165,2165,2165,2165,0
20240325,201100,41906545,2165,2165,2165,2165,0
20240325,201000,41906545,2165,2165,2165,2165,0
20240325,200900,41906545,2165,2165,2165,2165,0
20240325,200800,41906545,2165,2165,2165,2165,0
20240325,200700,41906545,2165,2165,2165,2165,0
20240325,200600,41906545,2165,2165,2165,2165,0
20240325,200500,41906545,2165,2165,2165,2165,0
20240325,200400,41906545,2165,2160,2165,2160,86
20240325,200300,41906545,2165,2165,2165,2165,0
20240325,200200,41906545,2165,2165,2165,2165,0
20240325,200100,41906545,2165,2165,2165,2165,0
20240325,200000,41906545,2165,2165,2165,2165,0
20240325,195900,41906545,2165,2165,2165,2165,0
20240325,195800,41906545,2165,2165,2165,2165,0
20240325,195700,41906545,2165,2165,2165,2165,0
20240325,195600,41906545,2165,2165,2165,2165,0
20240325,195500,41906545,2165,2165,2165,2165,0
20240325,195400,41906545,2165,2165,2165,2165,0
20240325,195300,41906545,2165,2165,2165,2165,0
20240325,195200,41906545,2165,2165,2165,2165,0
20240325,195100,41906545,2165,2165,2165,2165,0
20240325,195000,41906545,2165,2165,2165,2165,0
20240325,194900,41906545,2165,2165,2165,2165,0
20240325,194800,41906545,2165,2165,2165,2165,0
20240325,194700,41906545,2165,2165,2165,2165,0
20240325,194600,41906545,2165,2165,2165,2165,0
20240325,194500,41906545,2165,2165,2165,2165,0
20240325,194400,41906545,2165,2165,2165,2165,0
20240325,194300,41906545,2165,2165,2165,2165,0
20240325,194200,41906545,2165,2165,2165,2165,0
20240325,194100,41906545,2165,2165,2165,2165,0
20240325,194000,41906545,2165,2165,2165,2165,0
20240325,193900,41906545,2165,2165,2165,2165,0
20240325,193800,41906545,2165,2165,2165,2165,0
20240325,193700,41906545,2165,2165,2165,2165,0
20240325,193600,41906545,2165,2165,2165,2165,0
20240325,193500,41906545,2165,2165,2165,2165,0
20240325,193400,41906545,2165,2160,2165,2160,86
20240325,193300,41906545,2165,2165,2165,2165,0
20240325,193200,41906545,2165,2165,2165,2165,0
20240325,193100,41906545,2165,2165,2165,2165,0
20240325,193000,41906545,2165,2165,2165,2165,0
20240325,192900,41906545,2165,2165,2165,2165,0
20240325,192800,41906545,2165,2165,2165,2165,0
20240325,192700,41906545,2165,2165,2165,2165,0
20240325,192600,41906545,2165,2165,2165,2165,0
20240325,192500,41906545,2165,2165,2165,2165,0
20240325,192400,41906545,2165,2165,2165,2165,0
20240325,192300,41906545,2165,2165,2165,2165,0
20240325,192200,41906545,2165,2165,2165,2165,0
20240325,192100,41906545,2165,2165,2165,2165,0
20240325,192000,41906545,2165,2165,2165,2165,0
20240325,191900,41906545,2165,2165,2165,2165,0
20240325,191800,41906545,2165,2165,2165,2165,0
20240325,191700,41906545,2165,2165,2165,2165,0
20240325,191600,41906545,2165,2165,2165,2165,0
20240325,191500,41906545,2165,2165,2165,2165,0
20240325,191400,41906545,2165,2165,2165,2165,0
20240325,191300,41906545,2165,2165,2165,2165,0
20240325,191200,41906545,2165,2165,2165,2165,0
20240325,191100,41906545,2165,2165,2165,2165,0
20240325,191000,41906545,2165,2165,2165,2165,0
20240325,190900,41906545,2165,2165,2165,2165,0
20240325,190800,41906545,2165,2165,2165,2165,0
20240325,190700,41906545,2165,2165,2165,2165,0
20240325,190600,41906545,2165,2165,2165,2165,0
20240325,190500,41906545,2165,2165,2165,2165,0
20240325,190400,41906545,2165,2160,2165,2160,86
20240325,190300,41906545,2165,2165,2165,2165,0
20240325,190200,41906545,2165,2165,2165,2165,0
20240325,190100,41906545,2165,2165,2165,2165,0
20240325,190000,41906545,2165,2165,2165,2165,0
20240325,185900,41906545,2165,2165,2165,2165,0
20240325,185800,41906545,2165,2165,2165,2165,0
20240325,185700,41906545,2165,2165,2165,2165,0
20240325,185600,41906545,2165,2165,2165,2165,0
20240325,185500,41906545,2165,2165,2165,2165,0
20240325,185400,41906545,2165,2165,2165,2165,0
20240325,185300,41906545,2165,2165,2165,2165,0
20240325,185200,41906545,2165,2165,2165,2165,0
20240325,185100,41906545,2165,2165,2165,2165,0
20240325,185000,41906545,2165,2165,2165,2165,0
20240325,184900,41906545,2165,2165,2165,2165,0
20240325,184800,41906545,2165,2165,2165,2165,0
20240325,184700,41906545,2165,2165,2165,2165,0
20240325,184600,41906545,2165,2165,2165,2165,0
20240325,184500,41906545,2165,2165,2165,2165,0
20240325,184400,41906545,2165,2165,2165,2165,0
20240325,184300,41906545,2165,2165,2165,2165,0
20240325,184200,41906545,2165,2165,2165,2165,0
20240325,184100,41906545,2165,2165,2165,2165,0
20240325,184000,41906545,2165,2165,2165,2165,0
20240325,183900,41906545,2165,2165,2165,2165,0
20240325,183800,41906545,2165,2165,2165,2165,0
20240325,183700,41906545,2165,2165,2165,2165,0
20240325,183600,41906545,2165,2165,2165,2165,0
20240325,183500,41906545,2165,2165,2165,2165,0
20240325,183400,41906545,2165,2160,2165,2160,86
20240325,183300,41906545,2165,2165,2165,2165,0
20240325,183200,41906545,2165,2165,2165,2165,0
20240325,183100,41906545,2165,2165,2165,2165,0
20240325,183000,41906545,2165,2165,2165,2165,0
20240325,182900,41906545,2165,2165,2165,2165,0
20240325,182800,41906545,2165,2165,2165,2165,0
20240325,182700,41906545,2165,2165,2165,2165,0
20240325,182600,41906545,2165,2165,2165,2165,0
20240325,182500,41906545,2165,2165,2165,2165,0
20240325,182400,41906545,2165,2165,2165,2165,0
20240325,182300,41906545,2165,2165,2165,2165,0
20240325,182200,41906545,2165,2165,2165,2165,0
20240325,182100,41906545,2165,2165,2165,2165,0
20240325,182000,41906545,2165,2165,2165,2165,0
20240325,181900,41906545,2165,2165,2165,2165,0
20240325,181800,41906545,2165,2165,2165,2165,0
20240325,181700,41906545,2165,2165,2165,2165,0
20240325,181600,41906545,2165,2165,2165,2165,0
20240325,181500,41906545,2165,2165,2165,2165,0
20240325,181400,41906545,2165,2165,2165,2165,0
20240325,181300,41906545,2165,2165,2165,2165,0
20240325,181200,41906545,2165,2165,2165,2165,0
20240325,181100,41906545,2165,2165,2165,2165,0
20240325,181000,41906545,2165,2165,2165,2165,0
20240325,180900,41906545,2165,2165,2165,2165,0
20240325,180800,41906545,2165,2165,2165,2165,0
20240325,180700,41906545,2165,2165,2165,2165,0
20240325,180600,41906545,2165,2165,2165,2165,0
20240325,180500,41906545,2165,2165,2165,2165,0
20240325,180400,41906545,2165,2160,2165,2160,86
20240325,180300,41906545,2165,2165,2165,2165,0
20240325,180200,41906545,2165,2165,2165,2165,0
20240325,180100,41906545,2165,2165,2165,2165,0
20240325,180000,41906545,2165,2165,2165,2165,0
20240325,175900,41906545,2165,2165,2165,2165,0
20240325,175800,41906545,2165,2165,2165,2165,0
20240325,175700,41906545,2165,2165,2165,2165,0
20240325,175600,41906545,2165,2165,2165,2165,0
20240325,175500,41906545,2165,2165,2165,2165,0
20240325,175400,41906545,2165,2165,2165,2165,0
20240325,175300,41906545,2165,2165,2165,2165,0
20240325,175200,41906545,2165,2165,2165,2165,0
20240325,175100,41906545,2165,2165,2165,2165,0
20240325,175000,41906545,2165,2165,2165,2165,0
20240325,174900,41906545,2165,2165,2165,2165,0
20240325,174800,41906545,2165,2165,2165,2165,0
20240325,174700,41906545,2165,2165,2165,2165,0
20240325,174600,41906545,2165,2165,2165,2165,0
20240325,174500,41906545,2165,2165,2165,2165,0
20240325,174400,41906545,2165,2165,2165,2165,0
20240325,174300,41906545,2165,2165,2165,2165,0
20240325,174200,41906545,2165,2165,2165,2165,0
20240325,174100,41906545,2165,2165,2165,2165,0
20240325,174000,41906545,2165,2165,2165,2165,0
20240325,173900,41906545,2165,2165,2165,2165,0
20240325,173800,41906545,2165,2165,2165,2165,0
20240325,173700,41906545,2165,2165,2165,2165,0
20240325,173600,41906545,2165,2165,2165,2165,0
20240325,173500,41906545,2165,2165,2165,2165,0
20240325,173400,41906545,2165,2160,2165,2160,86
20240325,173300,41906545,2165,2165,2165,2165,0
20240325,173200,41906545,2165,2165,2165,2165,0
20240325,173100,41906545,2165,2165,2165,2165,0
20240325,173000,41906545,2165,2165,2165,2165,0
20240325,172900,41906545,2165,2165,2165,2165,0
20240325,172800,41906545,2165,2165,2165,2165,0
20240325,172700,41906545,2165,2165,2165,2165,0
20240325,172600,41906545,2165,2165,2165,2165,0
20240325,172500,41906545,2165,2165,2165,2165,0
20240325,172400,41906545,2165,2165,2165,2165,0
20240325,172300,41906545,2165,2165,2165,2165,0
20240325,172200,41906545,2165,2165,2165,2165,0
20240325,172100,41906545,2165,2165,2165,2165,0
20240325,172000,41906545,2165,2165,2165,2165,0
20240325,171900,41906545,2165,2165,2165,2165,0
20240325,171800,41906545,2165,2165,2165,2165,0
20240325,171700,41906545,2165,2165,2165,2165,0
20240325,171600,41906545,2165,2165,2165,2165,0
20240325,171500,41906545,2165,2165,2165,2165,0
20240325,171400,41906545,2165,2165,2165,2165,0
20240325,171300,41906545,2165,2165,2165,2165,0
20240325,171200,41906545,2165,2165,2165,2165,0
20240325,171100,41906545,2165,2165,2165,2165,0
20240325,171000,41906545,2165,2165,2165,2165,0
20240325,170900,41906545,2165,2165,2165,2165,0
20240325,170800,41906545,2165,2165,2165,2165,0
20240325,170700,41906545,2165,2165,2165,2165,0
20240325,170600,41906545,2165,2165,2165,2165,0
20240325,170500,41906545,2165,2165,2165,2165,0
20240325,170400,41906545,2165,2160,2165,2160,86
20240325,170300,41906545,2165,2165,2165,2165,0
20240325,170200,41906545,2165,2165,2165,2165,0
20240325,170100,41906545,2165,2165,2165,2165,0
20240325,170000,41906545,2165,2165,2165,2165,0
20240325,165900,41906545,2165,2165,2165,2165,0
20240325,165800,41906545,2165,2165,2165,2165,0
20240325,165700,41906545,2165,2165,2165,2165,0
20240325,165600,41906545,2165,2165,2165,2165,0
20240325,165500,41906545,2165,2165,2165,2165,0
20240325,165400,41906545,2165,2165,2165,2165,0
20240325,165300,41906545,2165,2165,2165,2165,0
20240325,165200,41906545,2165,2165,2165,2165,0
20240325,165100,41906545,2165,2165,2165,2165,0
20240325,165000,41906545,2165,2165,2165,2165,0
20240325,164900,41906545,2165,2165,2165,2165,0
20240325,164800,41906545,2165,2165,2165,2165,0
20240325,164700,41906545,2165,2165,2165,2165,0
20240325,164600,41906545,2165,2165,2165,2165,0
20240325,164500,41906545,2165,2165,2165,2165,0
20240325,164400,41906545,2165,2165,2165,2165,0
20240325,164300,41906545,2165,2165,2165,2165,0
20240325,164200,41906545,2165,2165,2165,2165,0
20240325,164100,41906545,2165,2165,2165,2165,0
20240325,164000,41906545,2165,2165,2165,2165,0
20240325,163900,41906545,2165,2165,2165,2165,0
20240325,163800,41906545,2165,2165,2165,2165,0
20240325,163700,41906545,2165,2165,2165,2165,0
20240325,163600,41906545,2165,2165,2165,2165,0
20240325,163500,41906545,2165,2165,2165,2165,0
20240325,163400,41906545,2165,2160,2165,2160,86
20240325,163300,41906545,2165,2165,2165,2165,0
20240325,163200,41906545,2165,2165,2165,2165,0
20240325,163100,41906545,2165,2165,2165,2165,0
20240325,163000,41906545,2165,2165,2165,2165,0
20240325,162900,41906545,2165,2165,2165,2165,0
20240325,162800,41906545,2165,2165,2165,2165,0
20240325,162700,41906545,2165,2165,2165,2165,0
20240325,162600,41906545,2165,2165,2165,2165,0
20240325,162500,41906545,2165,2165,2165,2165,0
20240325,162400,41906545,2165,2165,2165,2165,0
20240325,162300,41906545,2165,2165,2165,2165,0
20240325,162200,41906545,2165,2165,2165,2165,0
20240325,162100,41906545,2165,2165,2165,2165,0
20240325,162000,41906545,2165,2165,2165,2165,0
20240325,161900,41906545,2165,2165,2165,2165,0
20240325,161800,41906545,2165,2165,2165,2165,0
20240325,161700,41906545,2165,2165,2165,2165,0
20240325,161600,41906545,2165,2165,2165,2165,0
20240325,161500,41906545,2165,2165,2165,2165,0
20240325,161400,41906545,2165,2165,2165,2165,0
20240325,161300,41906545,2165,2165,2165,2165,0
20240325,161200,41906545,2165,2165,2165,2165,0
20240325,161100,41906545,2165,2165,2165,2165,0
20240325,161000,41906545,2165,2165,2165,2165,0
20240325,160900,41906545,2165,2165,2165,2165,0
20240325,160800,41906545,2165,2165,2165,2165,0
20240325,160700,41906545,2165,2165,2165,2165,0
20240325,160600,41906545,2165,2165,2165,2165,0
20240325,160500,41906545,2165,2165,2165,2165,0
20240325,160400,41906545,2165,2160,2165,2160,86
20240325,160300,41906545,2165,2165,2165,2165,0
20240325,160200,41906545,2165,2165,2165,2165,0
20240325,160100,41906545,2165,2165,2165,2165,0
20240325,160000,41906545,2165,2165,2165,2165,0
20240325,155900,41906545,2165,2165,2165,2165,0
20240325,155800,41906545,2165,2165,2165,2165,0
20240325,155700,41906545,2165,2165,2165,2165,0
20240325,155600,41906545,2165,2165,2165,2165,0
20240325,155500,41906545,2165,2165,2165,2165,0
20240325,155400,41906545,2165,2165,2165,2165,0
20240325,155300,41906545,2165,2165,2165,2165,0
20240325,155200,41906545,2165,2165,2165,2165,0
20240325,155100,41906545,2165,2165,2165,2165,0
20240325,155000,41906545,2165,2165,2165,2165,0
20240325,154900,41906545,2165,2165,2165,2165,0
20240325,154800,41906545,2165,2165,2165,2165,0
20240325,154700,41906545,2165,2165,2165,2165,0
20240325,154600,41906545,2165,2165,2165,2165,0
20240325,154500,41906545,2165,2165,2165,2165,0
20240325,154400,41906545,2165,2165,2165,2165,0
20240325,154300,41906545,2165,2165,2165,2165,0
20240325,154200,41906545,2165,2165,2165,2165,0
20240325,154100,41906545,2165,2165,2165,2165,0
20240325,154000,41906545,2165,2165,2165,2165,0
20240325,153900,41906545,2165,2165,2165,2165,0
20240325,153800,41906545,2165,2165,2165,2165,0
20240325,153700,41906545,2165,2165,2165,2165,0
20240325,153600,41906545,2165,2165,2165,2165,0
20240325,153500,41906545,2165,2165,2165,2165,0
20240325,153400,41906545,2165,2160,2165,2160,86
20240325,153300,41906545,2165,2165,2165,2165,0
20240325,153200,41906545,2165,2165,2165,2165,0
20240325,153100,41906545,2165,2165,2165,2165,0
20240325,153000,41906545,2165,2165,2165,2165,0
20240325,152900,41906545,2165,2165,2165,2165,0
20240325,152800,41906545,2165,2165,2165,2165,0
20240325,152700,41906545,2165,2165,2165,2165,0
20240325,152600,41906545,2165,2165,2165,2165,0
20240325,152500,41906545,2165,2165,2165,2165,0
20240325,152400,41906545,2165,2165,2165,2165,0
20240325,152300,41906545,2165,2165,2165,2165,0
20240325,152200,41906545,2165,2165,2165,2165,0
20240325,152100,41906545,2165,2165,2165,2165,0
20240325,152000,41906545,2165,2165,2165,2165,0
20240325,151900,41906545,2165,2165,2165,2165,0
20240325,151800,41906545,2165,2165,2165,2165,0
20240325,151700,41906545,2165,2165,2165,2165,0
20240325,151600,41906545,2165,2160,2165,2160,86
20240325,151500,41720365,2155,2155,2155,2155,0
20240325,151400,41720365,2155,2155,2155,2155,0
20240325,151300,41720365,2155,2155,2155,2155,0
20240325,151200,41720365,2155,2155,2155,2155,0
20240325,151100,41720365,2155,2155,2155,2155,0
20240325,151000,41720365,2155,2155,2155,2155,0
20240325,150900,41720365,2155,2155,2155,2155,100
20240325,150800,41504865,2155,2155,2155,2155,0
20240325,150700,41504865,2155,2155,2155,2155,200
20240325,150600,41073865,2155,2155,2155,2155,0
20240325,150500,41073865,2155,2155,2155,2155,0
20240325,150400,41073865,2155,2155,2155,2155,0
20240325,150300,41073865,2155,2155,2155,2155,0
20240325,150200,41073865,2155,2155,2155,2155,0
20240325,150100,41073865,2155,2165,2165,2155,22
20240325,150000,41026245,2165,2165,2165,2165,0
20240325,145900,41026245,2165,2165,2165,2165,0
20240325,145800,41026245,2165,2165,2165,2165,44
20240325,145700,40930985,2165,2165,2165,2165,0
20240325,145600,40930985,2165,2165,2165,2165,0
20240325,145500,40930985,2165,2165,2165,2165,0
20240325,145400,40930985,2165,2165,2165,2165,42
20240325,145300,40840055,2165,2165,2165,2165,0
20240325,145200,40840055,2165,2165,2165,2165,0
20240325,145100,40840055,2165,2165,2165,2165,0
20240325,145000,40840055,2165,2165,2165,2165,143
20240325,144900,40530460,2165,2165,2165,2165,0
20240325,144800,40530460,2165,2165,2165,2165,0
20240325,144700,40530460,2165,2165,2165,2165,21
20240325,144600,40484995,2155,2155,2155,2155,0
20240325,144500,40484995,2155,2155,2155,2155,0
20240325,144400,40484995,2155,2155,2155,2155,1
20240325,144300,40482840,2155,2155,2155,2155,0
20240325,144200,40482840,2155,2155,2155,2155,0
20240325,144100,40482840,2155,2155,2155,2155,0
20240325,144000,40482840,2155,2155,2155,2155,0
20240325,143900,40482840,2155,2155,2155,2155,0
20240325,143800,40482840,2155,2155,2155,2155,0
20240325,143700,40482840,2155,2155,2155,2155,0
20240325,143600,40482840,2155,2155,2155,2155,0
20240325,143500,40482840,2155,2155,2155,2155,0
20240325,143400,40482840,2155,2160,2160,2155,3169
20240325,143300,33652895,2165,2165,2165,2165,0
20240325,143200,33652895,2165,2165,2165,2165,22
20240325,143100,33605265,2165,2165,2165,2165,0
20240325,143000,33605265,2165,2165,2165,2165,0
20240325,142900,33605265,2165,2165,2165,2165,42
20240325,142800,33514335,2165,2165,2165,2165,0
20240325,142700,33514335,2165,2165,2165,2165,0
20240325,142600,33514335,2165,2165,2165,2165,0
20240325,142500,33514335,2165,2165,2165,2165,43
20240325,142400,33421240,2165,2165,2165,2165,0
20240325,142300,33421240,2165,2165,2165,2165,0
20240325,142200,33421240,2165,2165,2165,2165,43
20240325,142100,33328145,2165,2165,2165,2165,0
20240325,142000,33328145,2165,2165,2165,2165,0
20240325,141900,33328145,2165,2165,2165,2165,0
20240325,141800,33328145,2165,2165,2165,2165,22
20240325,141700,33280515,2160,2160,2160,2160,0
20240325,141600,33280515,2160,2160,2160,2160,0
20240325,141500,33280515,2160,2160,2160,2160,0
20240325,141400,33280515,2160,2160,2160,2160,0
20240325,141300,33280515,2160,2160,2160,2160,0
20240325,141200,33280515,2160,2160,2160,2160,0
20240325,141100,33280515,2160,2160,2160,2160,0
20240325,141000,33280515,2160,2160,2160,2160,0
20240325,140900,33280515,2160,2160,2160,2160,0
20240325,140800,33280515,2160,2160,2160,2160,0
20240325,140700,33280515,2160,2160,2160,2160,0
20240325,140600,33280515,2160,2160,2160,2160,0
20240325,140500,33280515,2160,2160,2160,2160,1
20240325,140400,33278355,2165,2165,2165,2165,21
20240325,140300,33232890,2165,2165,2165,2165,0
20240325,140200,33232890,2165,2165,2165,2165,0
20240325,140100,33232890,2165,2165,2165,2165,0
20240325,140000,33232890,2165,2165,2165,2165,21
20240325,135900,33187425,2165,2165,2165,2165,0
20240325,135800,33187425,2165,2165,2165,2165,0
20240325,135700,33187425,2165,2165,2165,2165,0
20240325,135600,33187425,2165,2165,2165,2165,22
20240325,135500,33139795,2165,2165,2165,2165,0
20240325,135400,33139795,2165,2165,2165,2165,0
20240325,135300,33139795,2165,2165,2165,2165,21
20240325,135200,33094330,2165,2165,2165,2165,0
20240325,135100,33094330,2165,2165,2165,2165,0
20240325,135000,33094330,2165,2165,2165,2165,0
20240325,134900,33094330,2165,2165,2165,2165,22
20240325,134800,33046700,2165,2165,2165,2165,0
20240325,134700,33046700,2165,2165,2165,2165,0
20240325,134600,33046700,2165,2165,2165,2165,21
20240325,134500,33001235,2165,2165,2165,2165,0
20240325,134400,33001235,2165,2165,2165,2165,0
20240325,134300,33001235,2165,2165,2165,2165,0
20240325,134200,33001235,2165,2165,2165,2165,22
20240325,134100,32953605,2165,2165,2165,2165,0
20240325,134000,32953605,2165,2165,2165,2165,0
20240325,133900,32953605,2165,2165,2165,2165,0
20240325,133800,32953605,2165,2165,2165,2165,21
20240325,133700,32908140,2165,2165,2165,2165,0
20240325,133600,32908140,2165,2165,2165,2165,0
20240325,133500,32908140,2165,2165,2165,2165,44
20240325,133400,32812880,2165,2165,2165,2165,0
20240325,133300,32812880,2165,2165,2165,2165,0
20240325,133200,32812880,2165,2165,2165,2165,0
20240325,133100,32812880,2165,2165,2165,2165,63
20240325,133000,32676485,2165,2165,2165,2165,0
20240325,132900,32676485,2165,2165,2165,2165,0
20240325,132800,32676485,2165,2165,2165,2165,43
20240325,132700,32583390,2165,2165,2165,2165,0
20240325,132600,32583390,2165,2165,2165,2165,0
20240325,132500,32583390,2165,2165,2165,2165,0
20240325,132400,32583390,2165,2165,2165,2165,21
20240325,132300,32537925,2160,2160,2160,2160,0
20240325,132200,32537925,2160,2160,2160,2160,0
20240325,132100,32537925,2160,2160,2160,2160,0
20240325,132000,32537925,2160,2160,2160,2160,1
20240325,131900,32535765,2155,2155,2155,2155,0
20240325,131800,32535765,2155,2155,2155,2155,0
20240325,131700,32535765,2155,2155,2155,2155,0
20240325,131600,32535765,2155,2155,2155,2155,0
20240325,131500,32535765,2155,2155,2155,2155,0
20240325,131400,32535765,2155,2155,2155,2155,0
20240325,131300,32535765,2155,2155,2155,2155,0
20240325,131200,32535765,2155,2155,2155,2155,0
20240325,131100,32535765,2155,2155,2155,2155,0
20240325,131000,32535765,2155,2155,2155,2155,0
20240325,130900,32535765,2155,2155,2155,2155,0
20240325,130800,32535765,2155,2155,2155,2155,1
20240325,130700,32533610,2155,2155,2155,2155,1
20240325,130600,32531455,2165,2160,2165,2160,21
20240325,130500,32485995,2165,2165,2165,2165,0
20240325,130400,32485995,2165,2165,2165,2165,0
20240325,130300,32485995,2165,2165,2165,2165,0
20240325,130200,32485995,2165,2165,2165,2165,21
20240325,130100,32440530,2165,2165,2165,2165,0
20240325,130000,32440530,2165,2165,2165,2165,0
20240325,125900,32440530,2165,2160,2165,2160,22
20240325,125800,32392905,2165,2165,2165,2165,0
20240325,125700,32392905,2165,2165,2165,2165,0
20240325,125600,32392905,2165,2165,2165,2165,0
20240325,125500,32392905,2165,2160,2165,2160,21
20240325,125400,32347445,2165,2165,2165,2165,0
20240325,125300,32347445,2165,2165,2165,2165,0
20240325,125200,32347445,2165,2165,2165,2165,22
20240325,125100,32299815,2170,2170,2170,2170,0
20240325,125000,32299815,2170,2170,2170,2170,0
20240325,124900,32299815,2170,2170,2170,2170,0
20240325,124800,32299815,2170,2170,2170,2170,21
20240325,124700,32254245,2170,2170,2170,2170,0
20240325,124600,32254245,2170,2170,2170,2170,0
20240325,124500,32254245,2170,2170,2170,2170,0
20240325,124400,32254245,2170,2170,2170,2170,22
20240325,124300,32206505,2170,2170,2170,2170,0
20240325,124200,32206505,2170,2170,2170,2170,0
20240325,124100,32206505,2170,2165,2170,2165,21
20240325,124000,32160945,2170,2170,2170,2170,0
20240325,123900,32160945,2170,2170,2170,2170,0
20240325,123800,32160945,2170,2170,2170,2170,0
20240325,123700,32160945,2170,2175,2175,2170,115
20240325,123600,31911175,2175,2175,2175,2175,0
20240325,123500,31911175,2175,2175,2175,2175,0
20240325,123400,31911175,2175,2175,2175,2175,21
20240325,123300,31865500,2175,2175,2175,2175,0
20240325,123200,31865500,2175,2175,2175,2175,0
20240325,123100,31865500,2175,2175,2175,2175,0
20240325,123000,31865500,2175,2175,2175,2175,12
20240325,122900,31839400,2170,2170,2170,2170,0
20240325,122800,31839400,2170,2170,2170,2170,10
20240325,122700,31817700,2175,2175,2175,2175,0
20240325,122600,31817700,2175,2170,2175,2170,21
20240325,122500,31772085,2175,2175,2175,2175,0
20240325,122400,31772085,2175,2175,2175,2175,0
20240325,122300,31772085,2175,2175,2175,2175,43
20240325,122200,31678560,2175,2175,2175,2175,0
20240325,122100,31678560,2175,2175,2175,2175,0
20240325,122000,31678560,2175,2175,2175,2175,0
20240325,121900,31678560,2175,2175,2175,2175,5
20240325,121800,31667685,2170,2170,2170,2170,0
20240325,121700,31667685,2170,2170,2170,2170,0
20240325,121600,31667685,2170,2170,2170,2170,0
20240325,121500,31667685,2170,2170,2170,2170,0
20240325,121400,31667685,2170,2170,2170,2170,0
20240325,121300,31667685,2170,2170,2170,2170,0
20240325,121200,31667685,2170,2170,2170,2170,0
20240325,121100,31667685,2170,2170,2170,2170,0
20240325,121000,31667685,2170,2170,2170,2170,0
20240325,120900,31667685,2170,2170,2170,2170,0
20240325,120800,31667685,2170,2165,2170,2165,16
20240325,120700,31632970,2170,2170,2170,2170,0
20240325,120600,31632970,2170,2170,2170,2170,0
20240325,120500,31632970,2170,2165,2170,2165,21
20240325,120400,31587405,2170,2170,2170,2170,0
20240325,120300,31587405,2170,2170,2170,2170,0
20240325,120200,31587405,2170,2170,2170,2170,0
20240325,120100,31587405,2170,2170,2170,2170,22
20240325,120000,31539665,2170,2170,2170,2170,0
20240325,115900,31539665,2170,2170,2170,2170,0
20240325,115800,31539665,2170,2165,2170,2165,21
20240325,115700,31494100,2170,2170,2170,2170,0
20240325,115600,31494100,2170,2170,2170,2170,0
20240325,115500,31494100,2170,2170,2170,2170,0
20240325,115400,31494100,2170,2170,2170,2170,22
20240325,115300,31446360,2170,2170,2170,2170,0
20240325,115200,31446360,2170,2170,2170,2170,0
20240325,115100,31446360,2170,2170,2170,2170,0
20240325,115000,31446360,2170,2165,2170,2165,21
20240325,114900,31400795,2170,2170,2170,2170,0
20240325,114800,31400795,2170,2170,2170,2170,0
20240325,114700,31400795,2170,2170,2170,2170,22
20240325,114600,31353055,2170,2170,2170,2170,0
20240325,114500,31353055,2170,2170,2170,2170,0
20240325,114400,31353055,2170,2170,2170,2170,0
20240325,114300,31353055,2170,2165,2170,2165,21
20240325,114200,31307490,2170,2170,2170,2170,0
20240325,114100,31307490,2170,2170,2170,2170,0
20240325,114000,31307490,2170,2170,2170,2170,22
20240325,113900,31259750,2170,2170,2170,2170,0
20240325,113800,31259750,2170,2170,2170,2170,0
20240325,113700,31259750,2170,2170,2170,2170,0
20240325,113600,31259750,2170,2165,2170,2165,21
20240325,113500,31214185,2170,2170,2170,2170,0
20240325,113400,31214185,2170,2170,2170,2170,0
20240325,113300,31214185,2170,2170,2170,2170,0
20240325,113200,31214185,2170,2170,2170,2170,21
20240325,113100,31168615,2170,2170,2170,2170,0
20240325,113000,31168615,2170,2170,2170,2170,0
20240325,112900,31168615,2170,2170,2170,2170,22
20240325,112800,31120875,2170,2170,2170,2170,0
20240325,112700,31120875,2170,2170,2170,2170,0
20240325,112600,31120875,2170,2170,2170,2170,0
20240325,112500,31120875,2170,2165,2170,2165,21
20240325,112400,31075310,2170,2170,2170,2170,0
20240325,112300,31075310,2170,2170,2170,2170,0
20240325,112200,31075310,2170,2165,2170,2165,22
20240325,112100,31027575,2170,2170,2170,2170,0
20240325,112000,31027575,2170,2170,2170,2170,0
20240325,111900,31027575,2170,2170,2170,2170,0
20240325,111800,31027575,2170,2170,2170,2170,43
20240325,111700,30934265,2170,2170,2170,2170,0
20240325,111600,30934265,2170,2170,2170,2170,0
20240325,111500,30934265,2170,2170,2170,2170,0
20240325,111400,30934265,2170,2170,2170,2170,43
20240325,111300,30840955,2170,2170,2170,2170,0
20240325,111200,30840955,2170,2170,2170,2170,0
20240325,111100,30840955,2170,2170,2170,2170,42
20240325,111000,30749815,2170,2170,2170,2170,0
20240325,110900,30749815,2170,2170,2170,2170,0
20240325,110800,30749815,2170,2170,2170,2170,0
20240325,110700,30749815,2170,2165,2170,2165,22
20240325,110600,30702080,2165,2165,2165,2165,0
20240325,110500,30702080,2165,2165,2165,2165,0
20240325,110400,30702080,2165,2165,2165,2165,0
20240325,110300,30702080,2165,2165,2165,2165,0
20240325,110200,30702080,2165,2165,2165,2165,0
20240325,110100,30702080,2165,2165,2165,2165,0
20240325,110000,30702080,2165,2165,2165,2165,0
20240325,105900,30702080,2165,2165,2165,2165,0
20240325,105800,30702080,2165,2165,2165,2165,0
20240325,105700,30702080,2165,2165,2165,2165,0
20240325,105600,30702080,2165,2165,2165,2165,0
20240325,105500,30702080,2165,2165,2165,2165,0
20240325,105400,30702080,2165,2165,2165,2165,0
20240325,105300,30702080,2165,2160,2165,2160,21
20240325,105200,30656620,2165,2165,2165,2165,0
20240325,105100,30656620,2165,2165,2165,2165,0
20240325,105000,30656620,2165,2165,2165,2165,0
20240325,104900,30656620,2165,2160,2165,2160,22
20240325,104800,30609000,2165,2165,2165,2165,0
20240325,104700,30609000,2165,2165,2165,2165,3533
20240325,104600,22960055,2165,2170,2170,2165,9347
20240325,104500,2723695,2170,2170,2170,2170,0
20240325,104400,2723695,2170,2170,2170,2170,0
20240325,104300,2723695,2170,2170,2170,2170,0
20240325,104200,2723695,2170,2170,2170,2170,22
20240325,104100,2675955,2170,2170,2170,2170,0
20240325,104000,2675955,2170,2170,2170,2170,0
20240325,103900,2675955,2170,2170,2170,2170,21
20240325,103800,2630385,2170,2170,2170,2170,0
20240325,103700,2630385,2170,2170,2170,2170,0
20240325,103600,2630385,2170,2170,2170,2170,0
20240325,103500,2630385,2170,2170,2170,2170,22
20240325,103400,2582645,2170,2170,2170,2170,0
20240325,103300,2582645,2170,2170,2170,2170,0
20240325,103200,2582645,2170,2170,2170,2170,0
20240325,103100,2582645,2170,2170,2170,2170,21
20240325,103000,2537075,2170,2170,2170,2170,0
20240325,102900,2537075,2170,2170,2170,2170,0
20240325,102800,2537075,2170,2170,2170,2170,21
20240325,102700,2491505,2170,2170,2170,2170,0
20240325,102600,2491505,2170,2170,2170,2170,0
20240325,102500,2491505,2170,2170,2170,2170,0
20240325,102400,2491505,2170,2170,2170,2170,22
20240325,102300,2443765,2170,2170,2170,2170,0
20240325,102200,2443765,2170,2170,2170,2170,0
20240325,102100,2443765,2170,2170,2170,2170,21
20240325,102000,2398195,2170,2170,2170,2170,0
20240325,101900,2398195,2170,2170,2170,2170,0
20240325,101800,2398195,2170,2170,2170,2170,0
20240325,101700,2398195,2170,2170,2170,2170,22
20240325,101600,2350455,2170,2170,2170,2170,23
20240325,101500,2300545,2170,2170,2170,2170,319
20240325,101400,1608315,2165,2165,2165,2165,241
20240325,101300,1086550,2165,2165,2165,2165,7
20240325,101200,1071395,2165,2165,2165,2165,0
20240325,101100,1071395,2165,2165,2165,2165,0
20240325,101000,1071395,2165,2165,2165,2165,20
20240325,100900,1028095,2165,2165,2165,2165,0
20240325,100800,1028095,2165,2165,2165,2165,1
20240325,100700,1025930,2165,2165,2165,2165,0
20240325,100600,1025930,2165,2165,2165,2165,44
20240325,100500,930670,2165,2165,2165,2165,0
20240325,100400,930670,2165,2165,2165,2165,0
20240325,100300,930670,2165,2165,2165,2165,17
20240325,100200,893865,2165,2165,2165,2165,0
20240325,100100,893865,2165,2165,2165,2165,0
20240325,100000,893865,2165,2165,2165,2165,0
20240325,095900,893865,2165,2165,2165,2165,13
20240325,095800,865720,2160,2160,2160,2160,0
20240325,095700,865720,2160,2160,2160,2160,0
20240325,095600,865720,2160,2160,2160,2160,1
20240325,095500,863560,2150,2150,2150,2150,0
20240325,095400,863560,2150,2150,2150,2150,0
20240325,095300,863560,2150,2150,2150,2150,0
20240325,095200,863560,2150,2150,2150,2150,44
20240325,095100,768960,2150,2150,2150,2150,0
20240325,095000,768960,2150,2150,2150,2150,0
20240325,094900,768960,2150,2150,2150,2150,0
20240325,094800,768960,2150,2150,2150,2150,42
20240325,094700,678660,2150,2150,2150,2150,0
20240325,094600,678660,2150,2150,2150,2150,0
20240325,094500,678660,2150,2150,2150,2150,20
20240325,094400,635660,2145,2145,2145,2145,0
20240325,094300,635660,2145,2145,2145,2145,0
20240325,094200,635660,2145,2145,2145,2145,0
20240325,094100,635660,2145,2145,2145,2145,1
20240325,094000,633515,2140,2140,2140,2140,0
20240325,093900,633515,2140,2140,2140,2140,0
20240325,093800,633515,2140,2140,2140,2140,0
20240325,093700,633515,2140,2140,2140,2140,0
20240325,093600,633515,2140,2140,2140,2140,0
20240325,093500,633515,2140,2140,2140,2140,0
20240325,093400,633515,2140,2140,2140,2140,1
20240325,093300,631375,2140,2140,2140,2140,0
20240325,093200,631375,2140,2140,2140,2140,100
20240325,093100,417375,2140,2140,2140,2140,0
20240325,093000,417375,2140,2140,2140,2140,181
20240325,092900,30035,2145,2145,2145,2145,13
20240325,092800,2150,2150,2150,2150,2150,0
20240325,092700,2150,2150,2150,2150,2150,0
20240325,092600,2150,2150,2150,2150,2150,0
20240325,092500,2150,2150,2150,2150,2150,0
20240325,092400,2150,2150,2150,2150,2150,0
20240325,092300,2150,2150,2150,2150,2150,0
20240325,092200,2150,2150,2150,2150,2150,0
20240325,092100,2150,2150,2150,2150,2150,0
20240325,092000,2150,2150,2150,2150,2150,0
20240325,091900,2150,2150,2150,2150,2150,0
20240325,091800,2150,2150,2150,2150,2150,0
20240325,091700,2150,2150,2150,2150,2150,0
20240325,091600,2150,2150,2150,2150,2150,0
20240325,091500,2150,2150,2150,2150,2150,0
20240325,091400,2150,2150,2150,2150,2150,0
20240325,091300,2150,2150,2150,2150,2150,0
20240325,091200,2150,2150,2150,2150,2150,0
20240325,091100,2150,2150,2150,2150,2150,0
20240325,091000,2150,2150,2150,2150,2150,0
20240325,090900,2150,2150,2150,2150,2150,0
20240325,090800,2150,2150,2150,2150,2150,0
20240325,090700,2150,2150,2150,2150,2150,0
20240325,090600,2150,2150,2150,2150,2150,0
20240325,090500,2150,2150,2150,2150,2150,0
20240325,090400,2150,2150,2150,2150,2150,0
20240325,090300,2150,2150,2150,2150,2150,0
20240325,090200,2150,2150,2150,2150,2150,1
20240325,090100,0,2150,2150,2150,2150,0
20240325,090000,0,2150,2150,2150,2150,0