KissMeData/469880/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,213800,23493260,2040,2040,2040,2040,2
20240307,213700,23493260,2040,2040,2040,2040,0
20240307,213600,23493260,2040,2040,2040,2040,0
20240307,213500,23493260,2040,2040,2040,2040,0
20240307,213400,23493260,2040,2040,2040,2040,0
20240307,213300,23493260,2040,2040,2040,2040,0
20240307,213200,23493260,2040,2040,2040,2040,0
20240307,213100,23493260,2040,2040,2040,2040,0
20240307,213000,23493260,2040,2040,2040,2040,0
20240307,212900,23493260,2040,2040,2040,2040,0
20240307,212800,23493260,2040,2040,2040,2040,0
20240307,212700,23493260,2040,2040,2040,2040,0
20240307,212600,23493260,2040,2040,2040,2040,0
20240307,212500,23493260,2040,2040,2040,2040,0
20240307,212400,23493260,2040,2040,2040,2040,0
20240307,212300,23493260,2040,2040,2040,2040,0
20240307,212200,23493260,2040,2040,2040,2040,0
20240307,212100,23493260,2040,2040,2040,2040,0
20240307,212000,23493260,2040,2040,2040,2040,0
20240307,211900,23493260,2040,2040,2040,2040,0
20240307,211800,23493260,2040,2040,2040,2040,0
20240307,211700,23493260,2040,2040,2040,2040,0
20240307,211600,23493260,2040,2040,2040,2040,0
20240307,211500,23493260,2040,2040,2040,2040,0
20240307,211400,23493260,2040,2040,2040,2040,0
20240307,211300,23493260,2040,2040,2040,2040,0
20240307,211200,23493260,2040,2040,2040,2040,0
20240307,211100,23493260,2040,2040,2040,2040,0
20240307,211000,23493260,2040,2040,2040,2040,0
20240307,210900,23493260,2040,2040,2040,2040,0
20240307,210800,23493260,2040,2040,2040,2040,2
20240307,210700,23493260,2040,2040,2040,2040,0
20240307,210600,23493260,2040,2040,2040,2040,0
20240307,210500,23493260,2040,2040,2040,2040,0
20240307,210400,23493260,2040,2040,2040,2040,0
20240307,210300,23493260,2040,2040,2040,2040,0
20240307,210200,23493260,2040,2040,2040,2040,0
20240307,210100,23493260,2040,2040,2040,2040,0
20240307,210000,23493260,2040,2040,2040,2040,0
20240307,205900,23493260,2040,2040,2040,2040,0
20240307,205800,23493260,2040,2040,2040,2040,0
20240307,205700,23493260,2040,2040,2040,2040,0
20240307,205600,23493260,2040,2040,2040,2040,0
20240307,205500,23493260,2040,2040,2040,2040,0
20240307,205400,23493260,2040,2040,2040,2040,0
20240307,205300,23493260,2040,2040,2040,2040,0
20240307,205200,23493260,2040,2040,2040,2040,0
20240307,205100,23493260,2040,2040,2040,2040,0
20240307,205000,23493260,2040,2040,2040,2040,0
20240307,204900,23493260,2040,2040,2040,2040,0
20240307,204800,23493260,2040,2040,2040,2040,0
20240307,204700,23493260,2040,2040,2040,2040,0
20240307,204600,23493260,2040,2040,2040,2040,0
20240307,204500,23493260,2040,2040,2040,2040,0
20240307,204400,23493260,2040,2040,2040,2040,0
20240307,204300,23493260,2040,2040,2040,2040,0
20240307,204200,23493260,2040,2040,2040,2040,0
20240307,204100,23493260,2040,2040,2040,2040,0
20240307,204000,23493260,2040,2040,2040,2040,0
20240307,203900,23493260,2040,2040,2040,2040,0
20240307,203800,23493260,2040,2040,2040,2040,2
20240307,203700,23493260,2040,2040,2040,2040,0
20240307,203600,23493260,2040,2040,2040,2040,0
20240307,203500,23493260,2040,2040,2040,2040,0
20240307,203400,23493260,2040,2040,2040,2040,0
20240307,203300,23493260,2040,2040,2040,2040,0
20240307,203200,23493260,2040,2040,2040,2040,0
20240307,203100,23493260,2040,2040,2040,2040,0
20240307,203000,23493260,2040,2040,2040,2040,0
20240307,202900,23493260,2040,2040,2040,2040,0
20240307,202800,23493260,2040,2040,2040,2040,0
20240307,202700,23493260,2040,2040,2040,2040,0
20240307,202600,23493260,2040,2040,2040,2040,0
20240307,202500,23493260,2040,2040,2040,2040,0
20240307,202400,23493260,2040,2040,2040,2040,0
20240307,202300,23493260,2040,2040,2040,2040,0
20240307,202200,23493260,2040,2040,2040,2040,0
20240307,202100,23493260,2040,2040,2040,2040,0
20240307,202000,23493260,2040,2040,2040,2040,0
20240307,201900,23493260,2040,2040,2040,2040,0
20240307,201800,23493260,2040,2040,2040,2040,0
20240307,201700,23493260,2040,2040,2040,2040,0
20240307,201600,23493260,2040,2040,2040,2040,0
20240307,201500,23493260,2040,2040,2040,2040,0
20240307,201400,23493260,2040,2040,2040,2040,0
20240307,201300,23493260,2040,2040,2040,2040,0
20240307,201200,23493260,2040,2040,2040,2040,0
20240307,201100,23493260,2040,2040,2040,2040,0
20240307,201000,23493260,2040,2040,2040,2040,0
20240307,200900,23493260,2040,2040,2040,2040,0
20240307,200800,23493260,2040,2040,2040,2040,2
20240307,200700,23493260,2040,2040,2040,2040,0
20240307,200600,23493260,2040,2040,2040,2040,0
20240307,200500,23493260,2040,2040,2040,2040,0
20240307,200400,23493260,2040,2040,2040,2040,0
20240307,200300,23493260,2040,2040,2040,2040,0
20240307,200200,23493260,2040,2040,2040,2040,0
20240307,200100,23493260,2040,2040,2040,2040,0
20240307,200000,23493260,2040,2040,2040,2040,0
20240307,195900,23493260,2040,2040,2040,2040,0
20240307,195800,23493260,2040,2040,2040,2040,0
20240307,195700,23493260,2040,2040,2040,2040,0
20240307,195600,23493260,2040,2040,2040,2040,0
20240307,195500,23493260,2040,2040,2040,2040,0
20240307,195400,23493260,2040,2040,2040,2040,0
20240307,195300,23493260,2040,2040,2040,2040,0
20240307,195200,23493260,2040,2040,2040,2040,0
20240307,195100,23493260,2040,2040,2040,2040,0
20240307,195000,23493260,2040,2040,2040,2040,0
20240307,194900,23493260,2040,2040,2040,2040,0
20240307,194800,23493260,2040,2040,2040,2040,0
20240307,194700,23493260,2040,2040,2040,2040,0
20240307,194600,23493260,2040,2040,2040,2040,0
20240307,194500,23493260,2040,2040,2040,2040,0
20240307,194400,23493260,2040,2040,2040,2040,0
20240307,194300,23493260,2040,2040,2040,2040,0
20240307,194200,23493260,2040,2040,2040,2040,0
20240307,194100,23493260,2040,2040,2040,2040,0
20240307,194000,23493260,2040,2040,2040,2040,0
20240307,193900,23493260,2040,2040,2040,2040,0
20240307,193800,23493260,2040,2040,2040,2040,2
20240307,193700,23493260,2040,2040,2040,2040,0
20240307,193600,23493260,2040,2040,2040,2040,0
20240307,193500,23493260,2040,2040,2040,2040,0
20240307,193400,23493260,2040,2040,2040,2040,0
20240307,193300,23493260,2040,2040,2040,2040,0
20240307,193200,23493260,2040,2040,2040,2040,0
20240307,193100,23493260,2040,2040,2040,2040,0
20240307,193000,23493260,2040,2040,2040,2040,0
20240307,192900,23493260,2040,2040,2040,2040,0
20240307,192800,23493260,2040,2040,2040,2040,0
20240307,192700,23493260,2040,2040,2040,2040,0
20240307,192600,23493260,2040,2040,2040,2040,0
20240307,192500,23493260,2040,2040,2040,2040,0
20240307,192400,23493260,2040,2040,2040,2040,0
20240307,192300,23493260,2040,2040,2040,2040,0
20240307,192200,23493260,2040,2040,2040,2040,0
20240307,192100,23493260,2040,2040,2040,2040,0
20240307,192000,23493260,2040,2040,2040,2040,0
20240307,191900,23493260,2040,2040,2040,2040,0
20240307,191800,23493260,2040,2040,2040,2040,0
20240307,191700,23493260,2040,2040,2040,2040,0
20240307,191600,23493260,2040,2040,2040,2040,0
20240307,191500,23493260,2040,2040,2040,2040,0
20240307,191400,23493260,2040,2040,2040,2040,0
20240307,191300,23493260,2040,2040,2040,2040,0
20240307,191200,23493260,2040,2040,2040,2040,0
20240307,191100,23493260,2040,2040,2040,2040,0
20240307,191000,23493260,2040,2040,2040,2040,0
20240307,190900,23493260,2040,2040,2040,2040,0
20240307,190800,23493260,2040,2040,2040,2040,2
20240307,190700,23493260,2040,2040,2040,2040,0
20240307,190600,23493260,2040,2040,2040,2040,0
20240307,190500,23493260,2040,2040,2040,2040,0
20240307,190400,23493260,2040,2040,2040,2040,0
20240307,190300,23493260,2040,2040,2040,2040,0
20240307,190200,23493260,2040,2040,2040,2040,0
20240307,190100,23493260,2040,2040,2040,2040,0
20240307,190000,23493260,2040,2040,2040,2040,0
20240307,185900,23493260,2040,2040,2040,2040,0
20240307,185800,23493260,2040,2040,2040,2040,0
20240307,185700,23493260,2040,2040,2040,2040,0
20240307,185600,23493260,2040,2040,2040,2040,0
20240307,185500,23493260,2040,2040,2040,2040,0
20240307,185400,23493260,2040,2040,2040,2040,0
20240307,185300,23493260,2040,2040,2040,2040,0
20240307,185200,23493260,2040,2040,2040,2040,0
20240307,185100,23493260,2040,2040,2040,2040,0
20240307,185000,23493260,2040,2040,2040,2040,0
20240307,184900,23493260,2040,2040,2040,2040,0
20240307,184800,23493260,2040,2040,2040,2040,0
20240307,184700,23493260,2040,2040,2040,2040,0
20240307,184600,23493260,2040,2040,2040,2040,0
20240307,184500,23493260,2040,2040,2040,2040,0
20240307,184400,23493260,2040,2040,2040,2040,0
20240307,184300,23493260,2040,2040,2040,2040,0
20240307,184200,23493260,2040,2040,2040,2040,0
20240307,184100,23493260,2040,2040,2040,2040,0
20240307,184000,23493260,2040,2040,2040,2040,0
20240307,183900,23493260,2040,2040,2040,2040,0
20240307,183800,23493260,2040,2040,2040,2040,2
20240307,183700,23493260,2040,2040,2040,2040,0
20240307,183600,23493260,2040,2040,2040,2040,0
20240307,183500,23493260,2040,2040,2040,2040,0
20240307,183400,23493260,2040,2040,2040,2040,0
20240307,183300,23493260,2040,2040,2040,2040,0
20240307,183200,23493260,2040,2040,2040,2040,0
20240307,183100,23493260,2040,2040,2040,2040,0
20240307,183000,23493260,2040,2040,2040,2040,0
20240307,182900,23493260,2040,2040,2040,2040,0
20240307,182800,23493260,2040,2040,2040,2040,0
20240307,182700,23493260,2040,2040,2040,2040,0
20240307,182600,23493260,2040,2040,2040,2040,0
20240307,182500,23493260,2040,2040,2040,2040,0
20240307,182400,23493260,2040,2040,2040,2040,0
20240307,182300,23493260,2040,2040,2040,2040,0
20240307,182200,23493260,2040,2040,2040,2040,0
20240307,182100,23493260,2040,2040,2040,2040,0
20240307,182000,23493260,2040,2040,2040,2040,0
20240307,181900,23493260,2040,2040,2040,2040,0
20240307,181800,23493260,2040,2040,2040,2040,0
20240307,181700,23493260,2040,2040,2040,2040,0
20240307,181600,23493260,2040,2040,2040,2040,0
20240307,181500,23493260,2040,2040,2040,2040,0
20240307,181400,23493260,2040,2040,2040,2040,0
20240307,181300,23493260,2040,2040,2040,2040,0
20240307,181200,23493260,2040,2040,2040,2040,0
20240307,181100,23493260,2040,2040,2040,2040,0
20240307,181000,23493260,2040,2040,2040,2040,0
20240307,180900,23493260,2040,2040,2040,2040,0
20240307,180800,23493260,2040,2040,2040,2040,2
20240307,180700,23493260,2040,2040,2040,2040,0
20240307,180600,23493260,2040,2040,2040,2040,0
20240307,180500,23493260,2040,2040,2040,2040,0
20240307,180400,23493260,2040,2040,2040,2040,0
20240307,180300,23493260,2040,2040,2040,2040,0
20240307,180200,23493260,2040,2040,2040,2040,0
20240307,180100,23493260,2040,2040,2040,2040,0
20240307,180000,23493260,2040,2040,2040,2040,0
20240307,175900,23493260,2040,2040,2040,2040,0
20240307,175800,23493260,2040,2040,2040,2040,0
20240307,175700,23493260,2040,2040,2040,2040,0
20240307,175600,23493260,2040,2040,2040,2040,0
20240307,175500,23493260,2040,2040,2040,2040,0
20240307,175400,23493260,2040,2040,2040,2040,0
20240307,175300,23493260,2040,2040,2040,2040,0
20240307,175200,23493260,2040,2040,2040,2040,0
20240307,175100,23493260,2040,2040,2040,2040,0
20240307,175000,23493260,2040,2040,2040,2040,0
20240307,174900,23493260,2040,2040,2040,2040,0
20240307,174800,23493260,2040,2040,2040,2040,0
20240307,174700,23493260,2040,2040,2040,2040,0
20240307,174600,23493260,2040,2040,2040,2040,0
20240307,174500,23493260,2040,2040,2040,2040,0
20240307,174400,23493260,2040,2040,2040,2040,0
20240307,174300,23493260,2040,2040,2040,2040,0
20240307,174200,23493260,2040,2040,2040,2040,0
20240307,174100,23493260,2040,2040,2040,2040,0
20240307,174000,23493260,2040,2040,2040,2040,0
20240307,173900,23493260,2040,2040,2040,2040,0
20240307,173800,23493260,2040,2040,2040,2040,2
20240307,173700,23493260,2040,2040,2040,2040,0
20240307,173600,23493260,2040,2040,2040,2040,0
20240307,173500,23493260,2040,2040,2040,2040,0
20240307,173400,23493260,2040,2040,2040,2040,0
20240307,173300,23493260,2040,2040,2040,2040,0
20240307,173200,23493260,2040,2040,2040,2040,0
20240307,173100,23493260,2040,2040,2040,2040,0
20240307,173000,23493260,2040,2040,2040,2040,0
20240307,172900,23493260,2040,2040,2040,2040,0
20240307,172800,23493260,2040,2040,2040,2040,0
20240307,172700,23493260,2040,2040,2040,2040,0
20240307,172600,23493260,2040,2040,2040,2040,0
20240307,172500,23493260,2040,2040,2040,2040,0
20240307,172400,23493260,2040,2040,2040,2040,0
20240307,172300,23493260,2040,2040,2040,2040,0
20240307,172200,23493260,2040,2040,2040,2040,0
20240307,172100,23493260,2040,2040,2040,2040,0
20240307,172000,23493260,2040,2040,2040,2040,0
20240307,171900,23493260,2040,2040,2040,2040,0
20240307,171800,23493260,2040,2040,2040,2040,0
20240307,171700,23493260,2040,2040,2040,2040,0
20240307,171600,23493260,2040,2040,2040,2040,0
20240307,171500,23493260,2040,2040,2040,2040,0
20240307,171400,23493260,2040,2040,2040,2040,0
20240307,171300,23493260,2040,2040,2040,2040,0
20240307,171200,23493260,2040,2040,2040,2040,0
20240307,171100,23493260,2040,2040,2040,2040,0
20240307,171000,23493260,2040,2040,2040,2040,0
20240307,170900,23493260,2040,2040,2040,2040,0
20240307,170800,23493260,2040,2040,2040,2040,2
20240307,170700,23493260,2040,2040,2040,2040,0
20240307,170600,23493260,2040,2040,2040,2040,0
20240307,170500,23493260,2040,2040,2040,2040,0
20240307,170400,23493260,2040,2040,2040,2040,0
20240307,170300,23493260,2040,2040,2040,2040,0
20240307,170200,23493260,2040,2040,2040,2040,0
20240307,170100,23493260,2040,2040,2040,2040,0
20240307,170000,23493260,2040,2040,2040,2040,0
20240307,165900,23493260,2040,2040,2040,2040,0
20240307,165800,23493260,2040,2040,2040,2040,0
20240307,165700,23493260,2040,2040,2040,2040,0
20240307,165600,23493260,2040,2040,2040,2040,0
20240307,165500,23493260,2040,2040,2040,2040,0
20240307,165400,23493260,2040,2040,2040,2040,0
20240307,165300,23493260,2040,2040,2040,2040,0
20240307,165200,23493260,2040,2040,2040,2040,0
20240307,165100,23493260,2040,2040,2040,2040,0
20240307,165000,23493260,2040,2040,2040,2040,0
20240307,164900,23493260,2040,2040,2040,2040,0
20240307,164800,23493260,2040,2040,2040,2040,0
20240307,164700,23493260,2040,2040,2040,2040,0
20240307,164600,23493260,2040,2040,2040,2040,0
20240307,164500,23493260,2040,2040,2040,2040,0
20240307,164400,23493260,2040,2040,2040,2040,0
20240307,164300,23493260,2040,2040,2040,2040,0
20240307,164200,23493260,2040,2040,2040,2040,0
20240307,164100,23493260,2040,2040,2040,2040,0
20240307,164000,23493260,2040,2040,2040,2040,0
20240307,163900,23493260,2040,2040,2040,2040,0
20240307,163800,23493260,2040,2040,2040,2040,2
20240307,163700,23493260,2040,2040,2040,2040,0
20240307,163600,23493260,2040,2040,2040,2040,0
20240307,163500,23493260,2040,2040,2040,2040,0
20240307,163400,23493260,2040,2040,2040,2040,0
20240307,163300,23493260,2040,2040,2040,2040,0
20240307,163200,23493260,2040,2040,2040,2040,0
20240307,163100,23493260,2040,2040,2040,2040,0
20240307,163000,23493260,2040,2040,2040,2040,0
20240307,162900,23493260,2040,2040,2040,2040,0
20240307,162800,23493260,2040,2040,2040,2040,0
20240307,162700,23493260,2040,2040,2040,2040,0
20240307,162600,23493260,2040,2040,2040,2040,0
20240307,162500,23493260,2040,2040,2040,2040,0
20240307,162400,23493260,2040,2040,2040,2040,0
20240307,162300,23493260,2040,2040,2040,2040,0
20240307,162200,23493260,2040,2040,2040,2040,0
20240307,162100,23493260,2040,2040,2040,2040,0
20240307,162000,23493260,2040,2040,2040,2040,0
20240307,161900,23493260,2040,2040,2040,2040,0
20240307,161800,23493260,2040,2040,2040,2040,0
20240307,161700,23493260,2040,2040,2040,2040,0
20240307,161600,23493260,2040,2040,2040,2040,0
20240307,161500,23493260,2040,2040,2040,2040,0
20240307,161400,23493260,2040,2040,2040,2040,0
20240307,161300,23493260,2040,2040,2040,2040,0
20240307,161200,23493260,2040,2040,2040,2040,0
20240307,161100,23493260,2040,2040,2040,2040,0
20240307,161000,23493260,2040,2040,2040,2040,0
20240307,160900,23493260,2040,2040,2040,2040,0
20240307,160800,23493260,2040,2040,2040,2040,2
20240307,160700,23493260,2040,2040,2040,2040,0
20240307,160600,23493260,2040,2040,2040,2040,0
20240307,160500,23493260,2040,2040,2040,2040,0
20240307,160400,23493260,2040,2040,2040,2040,0
20240307,160300,23493260,2040,2040,2040,2040,0
20240307,160200,23493260,2040,2040,2040,2040,0
20240307,160100,23493260,2040,2040,2040,2040,0
20240307,160000,23493260,2040,2040,2040,2040,0
20240307,155900,23493260,2040,2040,2040,2040,0
20240307,155800,23493260,2040,2040,2040,2040,0
20240307,155700,23493260,2040,2040,2040,2040,0
20240307,155600,23493260,2040,2040,2040,2040,0
20240307,155500,23493260,2040,2040,2040,2040,0
20240307,155400,23493260,2040,2040,2040,2040,0
20240307,155300,23493260,2040,2040,2040,2040,0
20240307,155200,23493260,2040,2040,2040,2040,0
20240307,155100,23493260,2040,2040,2040,2040,0
20240307,155000,23493260,2040,2040,2040,2040,0
20240307,154900,23493260,2040,2040,2040,2040,0
20240307,154800,23493260,2040,2040,2040,2040,0
20240307,154700,23493260,2040,2040,2040,2040,0
20240307,154600,23493260,2040,2040,2040,2040,0
20240307,154500,23493260,2040,2040,2040,2040,0
20240307,154400,23493260,2040,2040,2040,2040,0
20240307,154300,23493260,2040,2040,2040,2040,0
20240307,154200,23493260,2040,2040,2040,2040,0
20240307,154100,23493260,2040,2040,2040,2040,0
20240307,154000,23493260,2040,2040,2040,2040,0
20240307,153900,23493260,2040,2040,2040,2040,0
20240307,153800,23493260,2040,2040,2040,2040,2
20240307,153700,23493260,2040,2040,2040,2040,0
20240307,153600,23493260,2040,2040,2040,2040,0
20240307,153500,23493260,2040,2040,2040,2040,0
20240307,153400,23493260,2040,2040,2040,2040,0
20240307,153300,23493260,2040,2040,2040,2040,0
20240307,153200,23493260,2040,2040,2040,2040,0
20240307,153100,23493260,2040,2040,2040,2040,0
20240307,153000,23493260,2040,2040,2040,2040,2
20240307,152900,23489180,2045,2045,2045,2045,0
20240307,152800,23489180,2045,2045,2045,2045,0
20240307,152700,23489180,2045,2045,2045,2045,0
20240307,152600,23489180,2045,2045,2045,2045,0
20240307,152500,23489180,2045,2045,2045,2045,0
20240307,152400,23489180,2045,2045,2045,2045,0
20240307,152300,23489180,2045,2045,2045,2045,0
20240307,152200,23489180,2045,2045,2045,2045,0
20240307,152100,23489180,2045,2045,2045,2045,0
20240307,152000,23489180,2045,2045,2045,2045,0
20240307,151900,23489180,2045,2045,2045,2045,10
20240307,151800,23468730,2040,2040,2040,2040,0
20240307,151700,23468730,2040,2040,2040,2040,0
20240307,151600,23468730,2040,2040,2040,2040,0
20240307,151500,23468730,2040,2040,2040,2040,0
20240307,151400,23468730,2040,2040,2040,2040,11
20240307,151300,23446290,2045,2045,2045,2045,0
20240307,151200,23446290,2045,2045,2045,2045,0
20240307,151100,23446290,2045,2040,2045,2040,155
20240307,151000,23129815,2040,2040,2040,2040,0
20240307,150900,23129815,2040,2040,2040,2040,0
20240307,150800,23129815,2040,2040,2040,2040,0
20240307,150700,23129815,2040,2040,2040,2040,0
20240307,150600,23129815,2040,2040,2040,2040,0
20240307,150500,23129815,2040,2040,2040,2040,0
20240307,150400,23129815,2040,2040,2040,2040,0
20240307,150300,23129815,2040,2040,2040,2040,0
20240307,150200,23129815,2040,2040,2040,2040,0
20240307,150100,23129815,2040,2040,2040,2040,0
20240307,150000,23129815,2040,2040,2040,2040,0
20240307,145900,23129815,2040,2040,2040,2040,0
20240307,145800,23129815,2040,2040,2040,2040,0
20240307,145700,23129815,2040,2040,2040,2040,2
20240307,145600,23125735,2045,2045,2045,2045,0
20240307,145500,23125735,2045,2045,2045,2045,0
20240307,145400,23125735,2045,2045,2045,2045,59
20240307,145300,23005080,2045,2045,2045,2045,0
20240307,145200,23005080,2045,2045,2045,2045,0
20240307,145100,23005080,2045,2045,2045,2045,0
20240307,145000,23005080,2045,2045,2045,2045,0
20240307,144900,23005080,2045,2045,2045,2045,0
20240307,144800,23005080,2045,2045,2045,2045,973
20240307,144700,21015295,2045,2045,2045,2045,0
20240307,144600,21015295,2045,2045,2045,2045,0
20240307,144500,21015295,2045,2045,2045,2045,0
20240307,144400,21015295,2045,2045,2045,2045,0
20240307,144300,21015295,2045,2045,2045,2045,0
20240307,144200,21015295,2045,2045,2045,2045,0
20240307,144100,21015295,2045,2045,2045,2045,0
20240307,144000,21015295,2045,2045,2045,2045,0
20240307,143900,21015295,2045,2045,2045,2045,0
20240307,143800,21015295,2045,2045,2045,2045,0
20240307,143700,21015295,2045,2045,2045,2045,0
20240307,143600,21015295,2045,2045,2045,2045,0
20240307,143500,21015295,2045,2045,2045,2045,0
20240307,143400,21015295,2045,2045,2045,2045,0
20240307,143300,21015295,2045,2045,2045,2045,0
20240307,143200,21015295,2045,2045,2045,2045,0
20240307,143100,21015295,2045,2045,2045,2045,0
20240307,143000,21015295,2045,2045,2045,2045,0
20240307,142900,21015295,2045,2045,2045,2045,0
20240307,142800,21015295,2045,2045,2045,2045,0
20240307,142700,21015295,2045,2045,2045,2045,0
20240307,142600,21015295,2045,2045,2045,2045,8
20240307,142500,20998935,2045,2045,2045,2045,0
20240307,142400,20998935,2045,2045,2045,2045,0
20240307,142300,20998935,2045,2045,2045,2045,0
20240307,142200,20998935,2045,2045,2045,2045,0
20240307,142100,20998935,2045,2050,2050,2045,120
20240307,142000,20753525,2055,2055,2055,2055,0
20240307,141900,20753525,2055,2055,2055,2055,0
20240307,141800,20753525,2055,2055,2055,2055,0
20240307,141700,20753525,2055,2055,2055,2055,0
20240307,141600,20753525,2055,2055,2055,2055,0
20240307,141500,20753525,2055,2055,2055,2055,0
20240307,141400,20753525,2055,2055,2055,2055,0
20240307,141300,20753525,2055,2055,2055,2055,0
20240307,141200,20753525,2055,2055,2055,2055,0
20240307,141100,20753525,2055,2055,2055,2055,0
20240307,141000,20753525,2055,2055,2055,2055,0
20240307,140900,20753525,2055,2055,2055,2055,0
20240307,140800,20753525,2055,2055,2055,2055,0
20240307,140700,20753525,2055,2055,2055,2055,0
20240307,140600,20753525,2055,2055,2055,2055,0
20240307,140500,20753525,2055,2055,2055,2055,0
20240307,140400,20753525,2055,2055,2055,2055,0
20240307,140300,20753525,2055,2055,2055,2055,0
20240307,140200,20753525,2055,2055,2055,2055,0
20240307,140100,20753525,2055,2055,2055,2055,0
20240307,140000,20753525,2055,2055,2055,2055,0
20240307,135900,20753525,2055,2055,2055,2055,0
20240307,135800,20753525,2055,2055,2055,2055,0
20240307,135700,20753525,2055,2055,2055,2055,0
20240307,135600,20753525,2055,2055,2055,2055,0
20240307,135500,20753525,2055,2055,2055,2055,0
20240307,135400,20753525,2055,2055,2055,2055,0
20240307,135300,20753525,2055,2055,2055,2055,0
20240307,135200,20753525,2055,2055,2055,2055,0
20240307,135100,20753525,2055,2055,2055,2055,0
20240307,135000,20753525,2055,2055,2055,2055,0
20240307,134900,20753525,2055,2055,2055,2055,0
20240307,134800,20753525,2055,2055,2055,2055,0
20240307,134700,20753525,2055,2055,2055,2055,0
20240307,134600,20753525,2055,2055,2055,2055,0
20240307,134500,20753525,2055,2055,2055,2055,0
20240307,134400,20753525,2055,2055,2055,2055,0
20240307,134300,20753525,2055,2055,2055,2055,0
20240307,134200,20753525,2055,2055,2055,2055,0
20240307,134100,20753525,2055,2055,2055,2055,0
20240307,134000,20753525,2055,2055,2055,2055,0
20240307,133900,20753525,2055,2055,2055,2055,0
20240307,133800,20753525,2055,2055,2055,2055,1
20240307,133700,20751470,2050,2050,2050,2050,0
20240307,133600,20751470,2050,2050,2050,2050,0
20240307,133500,20751470,2050,2050,2050,2050,0
20240307,133400,20751470,2050,2050,2050,2050,0
20240307,133300,20751470,2050,2050,2050,2050,0
20240307,133200,20751470,2050,2050,2050,2050,0
20240307,133100,20751470,2050,2050,2050,2050,0
20240307,133000,20751470,2050,2050,2050,2050,0
20240307,132900,20751470,2050,2050,2050,2050,0
20240307,132800,20751470,2050,2050,2050,2050,0
20240307,132700,20751470,2050,2050,2050,2050,0
20240307,132600,20751470,2050,2050,2050,2050,0
20240307,132500,20751470,2050,2050,2050,2050,0
20240307,132400,20751470,2050,2050,2050,2050,0
20240307,132300,20751470,2050,2050,2050,2050,0
20240307,132200,20751470,2050,2050,2050,2050,0
20240307,132100,20751470,2050,2050,2050,2050,0
20240307,132000,20751470,2050,2050,2050,2050,0
20240307,131900,20751470,2050,2050,2050,2050,0
20240307,131800,20751470,2050,2050,2050,2050,0
20240307,131700,20751470,2050,2050,2050,2050,0
20240307,131600,20751470,2050,2050,2050,2050,0
20240307,131500,20751470,2050,2050,2050,2050,0
20240307,131400,20751470,2050,2050,2050,2050,0
20240307,131300,20751470,2050,2050,2050,2050,0
20240307,131200,20751470,2050,2050,2050,2050,0
20240307,131100,20751470,2050,2050,2050,2050,0
20240307,131000,20751470,2050,2050,2050,2050,0
20240307,130900,20751470,2050,2050,2050,2050,0
20240307,130800,20751470,2050,2050,2050,2050,0
20240307,130700,20751470,2050,2050,2050,2050,0
20240307,130600,20751470,2050,2050,2050,2050,0
20240307,130500,20751470,2050,2050,2050,2050,0
20240307,130400,20751470,2050,2050,2050,2050,0
20240307,130300,20751470,2050,2050,2050,2050,0
20240307,130200,20751470,2050,2050,2050,2050,0
20240307,130100,20751470,2050,2050,2050,2050,0
20240307,130000,20751470,2050,2050,2050,2050,4
20240307,125900,20743270,2050,2050,2050,2050,1
20240307,125800,20741220,2050,2050,2050,2050,0
20240307,125700,20741220,2050,2050,2050,2050,0
20240307,125600,20741220,2050,2050,2050,2050,0
20240307,125500,20741220,2050,2050,2050,2050,2
20240307,125400,20737120,2050,2050,2050,2050,3
20240307,125300,20730970,2045,2045,2045,2045,0
20240307,125200,20730970,2045,2045,2045,2045,0
20240307,125100,20730970,2045,2045,2045,2045,0
20240307,125000,20730970,2045,2045,2045,2045,0
20240307,124900,20730970,2045,2050,2050,2045,50
20240307,124800,20628670,2045,2045,2045,2045,0
20240307,124700,20628670,2045,2045,2045,2045,0
20240307,124600,20628670,2045,2045,2045,2045,0
20240307,124500,20628670,2045,2045,2045,2045,0
20240307,124400,20628670,2045,2045,2045,2045,0
20240307,124300,20628670,2045,2045,2045,2045,0
20240307,124200,20628670,2045,2045,2045,2045,0
20240307,124100,20628670,2045,2045,2045,2045,0
20240307,124000,20628670,2045,2045,2045,2045,0
20240307,123900,20628670,2045,2045,2045,2045,0
20240307,123800,20628670,2045,2045,2045,2045,0
20240307,123700,20628670,2045,2045,2045,2045,0
20240307,123600,20628670,2045,2045,2045,2045,0
20240307,123500,20628670,2045,2045,2045,2045,0
20240307,123400,20628670,2045,2045,2045,2045,0
20240307,123300,20628670,2045,2045,2045,2045,0
20240307,123200,20628670,2045,2045,2045,2045,0
20240307,123100,20628670,2045,2045,2045,2045,0
20240307,123000,20628670,2045,2045,2045,2045,60
20240307,122900,20505970,2045,2045,2045,2045,0
20240307,122800,20505970,2045,2045,2045,2045,0
20240307,122700,20505970,2045,2045,2045,2045,0
20240307,122600,20505970,2045,2045,2045,2045,0
20240307,122500,20505970,2045,2045,2045,2045,0
20240307,122400,20505970,2045,2045,2045,2045,459
20240307,122300,19567315,2045,2045,2045,2045,1
20240307,122200,19565270,2040,2040,2040,2040,0
20240307,122100,19565270,2040,2040,2040,2040,0
20240307,122000,19565270,2040,2040,2040,2040,0
20240307,121900,19565270,2040,2040,2040,2040,0
20240307,121800,19565270,2040,2040,2040,2040,0
20240307,121700,19565270,2040,2040,2040,2040,0
20240307,121600,19565270,2040,2040,2040,2040,0
20240307,121500,19565270,2040,2040,2040,2040,0
20240307,121400,19565270,2040,2040,2040,2040,0
20240307,121300,19565270,2040,2040,2040,2040,0
20240307,121200,19565270,2040,2040,2040,2040,0
20240307,121100,19565270,2040,2040,2040,2040,0
20240307,121000,19565270,2040,2040,2040,2040,0
20240307,120900,19565270,2040,2040,2040,2040,0
20240307,120800,19565270,2040,2040,2040,2040,0
20240307,120700,19565270,2040,2040,2040,2040,0
20240307,120600,19565270,2040,2040,2040,2040,0
20240307,120500,19565270,2040,2040,2040,2040,0
20240307,120400,19565270,2040,2040,2040,2040,9
20240307,120300,19546910,2040,2040,2040,2040,0
20240307,120200,19546910,2040,2040,2040,2040,0
20240307,120100,19546910,2040,2040,2040,2040,0
20240307,120000,19546910,2040,2040,2040,2040,0
20240307,115900,19546910,2040,2040,2040,2040,0
20240307,115800,19546910,2040,2040,2040,2040,0
20240307,115700,19546910,2040,2040,2040,2040,500
20240307,115600,18526910,2040,2040,2040,2040,0
20240307,115500,18526910,2040,2040,2040,2040,0
20240307,115400,18526910,2040,2040,2040,2040,0
20240307,115300,18526910,2040,2040,2040,2040,0
20240307,115200,18526910,2040,2040,2040,2040,0
20240307,115100,18526910,2040,2040,2040,2040,0
20240307,115000,18526910,2040,2040,2040,2040,10
20240307,114900,18506510,2040,2040,2040,2040,0
20240307,114800,18506510,2040,2040,2040,2040,250
20240307,114700,17996510,2040,2040,2040,2040,17
20240307,114600,17961830,2045,2045,2045,2045,0
20240307,114500,17961830,2045,2045,2045,2045,0
20240307,114400,17961830,2045,2045,2045,2045,0
20240307,114300,17961830,2045,2045,2045,2045,0
20240307,114200,17961830,2045,2045,2045,2045,0
20240307,114100,17961830,2045,2045,2045,2045,0
20240307,114000,17961830,2045,2045,2045,2045,0
20240307,113900,17961830,2045,2045,2045,2045,0
20240307,113800,17961830,2045,2045,2045,2045,0
20240307,113700,17961830,2045,2045,2045,2045,0
20240307,113600,17961830,2045,2045,2045,2045,7
20240307,113500,17947515,2045,2045,2045,2045,22
20240307,113400,17902525,2045,2045,2045,2045,7
20240307,113300,17888210,2045,2045,2045,2045,0
20240307,113200,17888210,2045,2045,2045,2045,0
20240307,113100,17888210,2045,2045,2045,2045,0
20240307,113000,17888210,2045,2045,2045,2045,7
20240307,112900,17873895,2045,2040,2045,2040,12
20240307,112800,17849405,2040,2040,2040,2040,558
20240307,112700,16711085,2040,2040,2040,2040,0
20240307,112600,16711085,2040,2040,2040,2040,0
20240307,112500,16711085,2040,2040,2040,2040,600
20240307,112400,15487085,2045,2045,2045,2045,0
20240307,112300,15487085,2045,2045,2045,2045,0
20240307,112200,15487085,2045,2045,2045,2045,0
20240307,112100,15487085,2045,2045,2045,2045,0
20240307,112000,15487085,2045,2045,2045,2045,0
20240307,111900,15487085,2045,2045,2045,2045,0
20240307,111800,15487085,2045,2045,2045,2045,0
20240307,111700,15487085,2045,2045,2045,2045,0
20240307,111600,15487085,2045,2045,2045,2045,0
20240307,111500,15487085,2045,2045,2045,2045,0
20240307,111400,15487085,2045,2045,2045,2045,0
20240307,111300,15487085,2045,2045,2045,2045,1
20240307,111200,15485040,2045,2045,2045,2045,0
20240307,111100,15485040,2045,2045,2045,2045,0
20240307,111000,15485040,2045,2045,2045,2045,6
20240307,110900,15472770,2045,2045,2045,2045,0
20240307,110800,15472770,2045,2045,2045,2045,1
20240307,110700,15470725,2040,2040,2040,2040,0
20240307,110600,15470725,2040,2040,2040,2040,0
20240307,110500,15470725,2040,2040,2040,2040,0
20240307,110400,15470725,2040,2040,2040,2040,0
20240307,110300,15470725,2040,2040,2040,2040,0
20240307,110200,15470725,2040,2040,2040,2040,0
20240307,110100,15470725,2040,2040,2040,2040,0
20240307,110000,15470725,2040,2040,2040,2040,0
20240307,105900,15470725,2040,2040,2040,2040,0
20240307,105800,15470725,2040,2040,2040,2040,0
20240307,105700,15470725,2040,2040,2040,2040,0
20240307,105600,15470725,2040,2040,2040,2040,0
20240307,105500,15470725,2040,2040,2040,2040,0
20240307,105400,15470725,2040,2040,2040,2040,0
20240307,105300,15470725,2040,2040,2040,2040,0
20240307,105200,15470725,2040,2040,2040,2040,0
20240307,105100,15470725,2040,2040,2040,2040,0
20240307,105000,15470725,2040,2040,2040,2040,0
20240307,104900,15470725,2040,2040,2040,2040,0
20240307,104800,15470725,2040,2040,2040,2040,0
20240307,104700,15470725,2040,2040,2040,2040,1578
20240307,104600,12251605,2040,2040,2040,2040,508
20240307,104500,11215285,2045,2045,2045,2045,0
20240307,104400,11215285,2045,2045,2045,2045,86
20240307,104300,11039415,2045,2045,2045,2045,0
20240307,104200,11039415,2045,2045,2045,2045,0
20240307,104100,11039415,2045,2045,2045,2045,0
20240307,104000,11039415,2045,2045,2045,2045,0
20240307,103900,11039415,2045,2045,2045,2045,0
20240307,103800,11039415,2045,2045,2045,2045,0
20240307,103700,11039415,2045,2045,2045,2045,0
20240307,103600,11039415,2045,2045,2045,2045,0
20240307,103500,11039415,2045,2045,2045,2045,0
20240307,103400,11039415,2045,2045,2045,2045,0
20240307,103300,11039415,2045,2045,2045,2045,0
20240307,103200,11039415,2045,2045,2045,2045,0
20240307,103100,11039415,2045,2045,2045,2045,0
20240307,103000,11039415,2045,2045,2045,2045,0
20240307,102900,11039415,2045,2045,2045,2045,0
20240307,102800,11039415,2045,2045,2045,2045,10
20240307,102700,11018965,2045,2045,2045,2045,4
20240307,102600,11010785,2040,2040,2040,2040,0
20240307,102500,11010785,2040,2040,2040,2040,0
20240307,102400,11010785,2040,2040,2040,2040,0
20240307,102300,11010785,2040,2040,2040,2040,0
20240307,102200,11010785,2040,2040,2040,2040,11
20240307,102100,10988345,2040,2040,2040,2040,1730
20240307,102000,7459145,2040,2040,2040,2040,0
20240307,101900,7459145,2040,2040,2040,2040,0
20240307,101800,7459145,2040,2050,2050,2040,2954
20240307,101700,1412305,2065,2065,2065,2065,0
20240307,101600,1412305,2065,2065,2065,2065,0
20240307,101500,1412305,2065,2065,2065,2065,0
20240307,101400,1412305,2065,2065,2065,2065,0
20240307,101300,1412305,2065,2065,2065,2065,0
20240307,101200,1412305,2065,2065,2065,2065,0
20240307,101100,1412305,2065,2065,2065,2065,0
20240307,101000,1412305,2065,2065,2065,2065,0
20240307,100900,1412305,2065,2065,2065,2065,0
20240307,100800,1412305,2065,2065,2065,2065,20
20240307,100700,1371005,2065,2065,2065,2065,0
20240307,100600,1371005,2065,2065,2065,2065,0
20240307,100500,1371005,2065,2065,2065,2065,0
20240307,100400,1371005,2065,2065,2065,2065,0
20240307,100300,1371005,2065,2065,2065,2065,0
20240307,100200,1371005,2065,2065,2065,2065,0
20240307,100100,1371005,2065,2065,2065,2065,1
20240307,100000,1368940,2055,2055,2055,2055,0
20240307,095900,1368940,2055,2055,2055,2055,0
20240307,095800,1368940,2055,2055,2055,2055,0
20240307,095700,1368940,2055,2055,2055,2055,1
20240307,095600,1366885,2055,2055,2055,2055,0
20240307,095500,1366885,2055,2055,2055,2055,0
20240307,095400,1366885,2055,2055,2055,2055,1
20240307,095300,1364830,2055,2055,2055,2055,0
20240307,095200,1364830,2055,2055,2055,2055,10
20240307,095100,1344280,2065,2065,2065,2065,0
20240307,095000,1344280,2065,2065,2065,2065,0
20240307,094900,1344280,2065,2065,2065,2065,0
20240307,094800,1344280,2065,2065,2065,2065,0
20240307,094700,1344280,2065,2065,2065,2065,0
20240307,094600,1344280,2065,2065,2065,2065,0
20240307,094500,1344280,2065,2065,2065,2065,1
20240307,094400,1342215,2065,2065,2065,2065,0
20240307,094300,1342215,2065,2065,2065,2065,0
20240307,094200,1342215,2065,2065,2065,2065,0
20240307,094100,1342215,2065,2065,2065,2065,0
20240307,094000,1342215,2065,2065,2065,2065,0
20240307,093900,1342215,2065,2065,2065,2065,0
20240307,093800,1342215,2065,2065,2065,2065,30
20240307,093700,1280265,2065,2065,2065,2065,0
20240307,093600,1280265,2065,2065,2065,2065,0
20240307,093500,1280265,2065,2065,2065,2065,0
20240307,093400,1280265,2065,2065,2065,2065,0
20240307,093300,1280265,2065,2065,2065,2065,0
20240307,093200,1280265,2065,2065,2065,2065,0
20240307,093100,1280265,2065,2065,2065,2065,0
20240307,093000,1280265,2065,2065,2065,2065,0
20240307,092900,1280265,2065,2065,2065,2065,10
20240307,092800,1259615,2065,2065,2065,2065,0
20240307,092700,1259615,2065,2065,2065,2065,0
20240307,092600,1259615,2065,2065,2065,2065,0
20240307,092500,1259615,2065,2065,2065,2065,0
20240307,092400,1259615,2065,2065,2065,2065,0
20240307,092300,1259615,2065,2065,2065,2065,0
20240307,092200,1259615,2065,2065,2065,2065,27
20240307,092100,1203860,2065,2065,2065,2065,22
20240307,092000,1158430,2065,2065,2065,2065,0
20240307,091900,1158430,2065,2065,2065,2065,1
20240307,091800,1156365,2065,2065,2065,2065,1
20240307,091700,1154300,2065,2065,2065,2065,1
20240307,091600,1152235,2065,2065,2065,2065,1
20240307,091500,1150170,2070,2070,2070,2070,450
20240307,091400,218670,2070,2070,2070,2070,9
20240307,091300,200040,2070,2070,2070,2070,0
20240307,091200,200040,2070,2070,2070,2070,0
20240307,091100,200040,2070,2070,2070,2070,0
20240307,091000,200040,2070,2070,2070,2070,0
20240307,090900,200040,2070,2070,2070,2070,0
20240307,090800,200040,2070,2070,2070,2070,0
20240307,090700,200040,2070,2070,2070,2070,41
20240307,090600,115170,2055,2055,2055,2055,41
20240307,090500,30915,2050,2050,2050,2050,0
20240307,090400,30915,2050,2055,2055,2050,10
20240307,090300,10405,2085,2085,2085,2085,0
20240307,090200,10405,2085,2070,2085,2070,5
20240307,090100,0,2065,2065,2065,2065,0
20240307,090000,0,2065,2065,2065,2065,0