KissMeData/267080/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,205300,10025440,2890,2890,2890,2890,100
20240305,205200,10025440,2890,2890,2890,2890,0
20240305,205100,10025440,2890,2890,2890,2890,0
20240305,205000,10025440,2890,2890,2890,2890,0
20240305,204900,10025440,2890,2890,2890,2890,0
20240305,204800,10025440,2890,2890,2890,2890,0
20240305,204700,10025440,2890,2890,2890,2890,0
20240305,204600,10025440,2890,2890,2890,2890,0
20240305,204500,10025440,2890,2890,2890,2890,0
20240305,204400,10025440,2890,2890,2890,2890,0
20240305,204300,10025440,2890,2890,2890,2890,0
20240305,204200,10025440,2890,2890,2890,2890,0
20240305,204100,10025440,2890,2890,2890,2890,0
20240305,204000,10025440,2890,2890,2890,2890,0
20240305,203900,10025440,2890,2890,2890,2890,0
20240305,203800,10025440,2890,2890,2890,2890,0
20240305,203700,10025440,2890,2890,2890,2890,0
20240305,203600,10025440,2890,2890,2890,2890,0
20240305,203500,10025440,2890,2890,2890,2890,0
20240305,203400,10025440,2890,2890,2890,2890,0
20240305,203300,10025440,2890,2890,2890,2890,0
20240305,203200,10025440,2890,2890,2890,2890,0
20240305,203100,10025440,2890,2890,2890,2890,0
20240305,203000,10025440,2890,2890,2890,2890,0
20240305,202900,10025440,2890,2890,2890,2890,0
20240305,202800,10025440,2890,2890,2890,2890,0
20240305,202700,10025440,2890,2890,2890,2890,0
20240305,202600,10025440,2890,2890,2890,2890,0
20240305,202500,10025440,2890,2890,2890,2890,0
20240305,202400,10025440,2890,2890,2890,2890,0
20240305,202300,10025440,2890,2890,2890,2890,100
20240305,202200,10025440,2890,2890,2890,2890,0
20240305,202100,10025440,2890,2890,2890,2890,0
20240305,202000,10025440,2890,2890,2890,2890,0
20240305,201900,10025440,2890,2890,2890,2890,0
20240305,201800,10025440,2890,2890,2890,2890,0
20240305,201700,10025440,2890,2890,2890,2890,0
20240305,201600,10025440,2890,2890,2890,2890,0
20240305,201500,10025440,2890,2890,2890,2890,0
20240305,201400,10025440,2890,2890,2890,2890,0
20240305,201300,10025440,2890,2890,2890,2890,0
20240305,201200,10025440,2890,2890,2890,2890,0
20240305,201100,10025440,2890,2890,2890,2890,0
20240305,201000,10025440,2890,2890,2890,2890,0
20240305,200900,10025440,2890,2890,2890,2890,0
20240305,200800,10025440,2890,2890,2890,2890,0
20240305,200700,10025440,2890,2890,2890,2890,0
20240305,200600,10025440,2890,2890,2890,2890,0
20240305,200500,10025440,2890,2890,2890,2890,0
20240305,200400,10025440,2890,2890,2890,2890,0
20240305,200300,10025440,2890,2890,2890,2890,0
20240305,200200,10025440,2890,2890,2890,2890,0
20240305,200100,10025440,2890,2890,2890,2890,0
20240305,200000,10025440,2890,2890,2890,2890,0
20240305,195900,10025440,2890,2890,2890,2890,0
20240305,195800,10025440,2890,2890,2890,2890,0
20240305,195700,10025440,2890,2890,2890,2890,0
20240305,195600,10025440,2890,2890,2890,2890,0
20240305,195500,10025440,2890,2890,2890,2890,0
20240305,195400,10025440,2890,2890,2890,2890,0
20240305,195300,10025440,2890,2890,2890,2890,100
20240305,195200,10025440,2890,2890,2890,2890,0
20240305,195100,10025440,2890,2890,2890,2890,0
20240305,195000,10025440,2890,2890,2890,2890,0
20240305,194900,10025440,2890,2890,2890,2890,0
20240305,194800,10025440,2890,2890,2890,2890,0
20240305,194700,10025440,2890,2890,2890,2890,0
20240305,194600,10025440,2890,2890,2890,2890,0
20240305,194500,10025440,2890,2890,2890,2890,0
20240305,194400,10025440,2890,2890,2890,2890,0
20240305,194300,10025440,2890,2890,2890,2890,0
20240305,194200,10025440,2890,2890,2890,2890,0
20240305,194100,10025440,2890,2890,2890,2890,0
20240305,194000,10025440,2890,2890,2890,2890,0
20240305,193900,10025440,2890,2890,2890,2890,0
20240305,193800,10025440,2890,2890,2890,2890,0
20240305,193700,10025440,2890,2890,2890,2890,0
20240305,193600,10025440,2890,2890,2890,2890,0
20240305,193500,10025440,2890,2890,2890,2890,0
20240305,193400,10025440,2890,2890,2890,2890,0
20240305,193300,10025440,2890,2890,2890,2890,0
20240305,193200,10025440,2890,2890,2890,2890,0
20240305,193100,10025440,2890,2890,2890,2890,0
20240305,193000,10025440,2890,2890,2890,2890,0
20240305,192900,10025440,2890,2890,2890,2890,0
20240305,192800,10025440,2890,2890,2890,2890,0
20240305,192700,10025440,2890,2890,2890,2890,0
20240305,192600,10025440,2890,2890,2890,2890,0
20240305,192500,10025440,2890,2890,2890,2890,0
20240305,192400,10025440,2890,2890,2890,2890,0
20240305,192300,10025440,2890,2890,2890,2890,100
20240305,192200,10025440,2890,2890,2890,2890,0
20240305,192100,10025440,2890,2890,2890,2890,0
20240305,192000,10025440,2890,2890,2890,2890,0
20240305,191900,10025440,2890,2890,2890,2890,0
20240305,191800,10025440,2890,2890,2890,2890,0
20240305,191700,10025440,2890,2890,2890,2890,0
20240305,191600,10025440,2890,2890,2890,2890,0
20240305,191500,10025440,2890,2890,2890,2890,0
20240305,191400,10025440,2890,2890,2890,2890,0
20240305,191300,10025440,2890,2890,2890,2890,0
20240305,191200,10025440,2890,2890,2890,2890,0
20240305,191100,10025440,2890,2890,2890,2890,0
20240305,191000,10025440,2890,2890,2890,2890,0
20240305,190900,10025440,2890,2890,2890,2890,0
20240305,190800,10025440,2890,2890,2890,2890,0
20240305,190700,10025440,2890,2890,2890,2890,0
20240305,190600,10025440,2890,2890,2890,2890,0
20240305,190500,10025440,2890,2890,2890,2890,0
20240305,190400,10025440,2890,2890,2890,2890,0
20240305,190300,10025440,2890,2890,2890,2890,0
20240305,190200,10025440,2890,2890,2890,2890,0
20240305,190100,10025440,2890,2890,2890,2890,0
20240305,190000,10025440,2890,2890,2890,2890,0
20240305,185900,10025440,2890,2890,2890,2890,0
20240305,185800,10025440,2890,2890,2890,2890,0
20240305,185700,10025440,2890,2890,2890,2890,0
20240305,185600,10025440,2890,2890,2890,2890,0
20240305,185500,10025440,2890,2890,2890,2890,0
20240305,185400,10025440,2890,2890,2890,2890,0
20240305,185300,10025440,2890,2890,2890,2890,100
20240305,185200,10025440,2890,2890,2890,2890,0
20240305,185100,10025440,2890,2890,2890,2890,0
20240305,185000,10025440,2890,2890,2890,2890,0
20240305,184900,10025440,2890,2890,2890,2890,0
20240305,184800,10025440,2890,2890,2890,2890,0
20240305,184700,10025440,2890,2890,2890,2890,0
20240305,184600,10025440,2890,2890,2890,2890,0
20240305,184500,10025440,2890,2890,2890,2890,0
20240305,184400,10025440,2890,2890,2890,2890,0
20240305,184300,10025440,2890,2890,2890,2890,0
20240305,184200,10025440,2890,2890,2890,2890,0
20240305,184100,10025440,2890,2890,2890,2890,0
20240305,184000,10025440,2890,2890,2890,2890,0
20240305,183900,10025440,2890,2890,2890,2890,0
20240305,183800,10025440,2890,2890,2890,2890,0
20240305,183700,10025440,2890,2890,2890,2890,0
20240305,183600,10025440,2890,2890,2890,2890,0
20240305,183500,10025440,2890,2890,2890,2890,0
20240305,183400,10025440,2890,2890,2890,2890,0
20240305,183300,10025440,2890,2890,2890,2890,0
20240305,183200,10025440,2890,2890,2890,2890,0
20240305,183100,10025440,2890,2890,2890,2890,0
20240305,183000,10025440,2890,2890,2890,2890,0
20240305,182900,10025440,2890,2890,2890,2890,0
20240305,182800,10025440,2890,2890,2890,2890,0
20240305,182700,10025440,2890,2890,2890,2890,0
20240305,182600,10025440,2890,2890,2890,2890,0
20240305,182500,10025440,2890,2890,2890,2890,0
20240305,182400,10025440,2890,2890,2890,2890,0
20240305,182300,10025440,2890,2890,2890,2890,100
20240305,182200,10025440,2890,2890,2890,2890,0
20240305,182100,10025440,2890,2890,2890,2890,0
20240305,182000,10025440,2890,2890,2890,2890,0
20240305,181900,10025440,2890,2890,2890,2890,0
20240305,181800,10025440,2890,2890,2890,2890,0
20240305,181700,10025440,2890,2890,2890,2890,0
20240305,181600,10025440,2890,2890,2890,2890,0
20240305,181500,10025440,2890,2890,2890,2890,0
20240305,181400,10025440,2890,2890,2890,2890,0
20240305,181300,10025440,2890,2890,2890,2890,0
20240305,181200,10025440,2890,2890,2890,2890,0
20240305,181100,10025440,2890,2890,2890,2890,0
20240305,181000,10025440,2890,2890,2890,2890,0
20240305,180900,10025440,2890,2890,2890,2890,0
20240305,180800,10025440,2890,2890,2890,2890,0
20240305,180700,10025440,2890,2890,2890,2890,0
20240305,180600,10025440,2890,2890,2890,2890,0
20240305,180500,10025440,2890,2890,2890,2890,0
20240305,180400,10025440,2890,2890,2890,2890,0
20240305,180300,10025440,2890,2890,2890,2890,0
20240305,180200,10025440,2890,2890,2890,2890,0
20240305,180100,10025440,2890,2890,2890,2890,0
20240305,180000,10025440,2890,2890,2890,2890,0
20240305,175900,10025440,2890,2890,2890,2890,0
20240305,175800,10025440,2890,2890,2890,2890,0
20240305,175700,10025440,2890,2890,2890,2890,0
20240305,175600,10025440,2890,2890,2890,2890,0
20240305,175500,10025440,2890,2890,2890,2890,0
20240305,175400,10025440,2890,2890,2890,2890,0
20240305,175300,10025440,2890,2890,2890,2890,100
20240305,175200,10025440,2890,2890,2890,2890,0
20240305,175100,10025440,2890,2890,2890,2890,0
20240305,175000,10025440,2890,2890,2890,2890,0
20240305,174900,10025440,2890,2890,2890,2890,0
20240305,174800,10025440,2890,2890,2890,2890,0
20240305,174700,10025440,2890,2890,2890,2890,0
20240305,174600,10025440,2890,2890,2890,2890,0
20240305,174500,10025440,2890,2890,2890,2890,0
20240305,174400,10025440,2890,2890,2890,2890,0
20240305,174300,10025440,2890,2890,2890,2890,0
20240305,174200,10025440,2890,2890,2890,2890,0
20240305,174100,10025440,2890,2890,2890,2890,0
20240305,174000,10025440,2890,2890,2890,2890,0
20240305,173900,10025440,2890,2890,2890,2890,0
20240305,173800,10025440,2890,2890,2890,2890,0
20240305,173700,10025440,2890,2890,2890,2890,0
20240305,173600,10025440,2890,2890,2890,2890,0
20240305,173500,10025440,2890,2890,2890,2890,0
20240305,173400,10025440,2890,2890,2890,2890,0
20240305,173300,10025440,2890,2890,2890,2890,0
20240305,173200,10025440,2890,2890,2890,2890,0
20240305,173100,10025440,2890,2890,2890,2890,0
20240305,173000,10025440,2890,2890,2890,2890,0
20240305,172900,10025440,2890,2890,2890,2890,0
20240305,172800,10025440,2890,2890,2890,2890,0
20240305,172700,10025440,2890,2890,2890,2890,0
20240305,172600,10025440,2890,2890,2890,2890,0
20240305,172500,10025440,2890,2890,2890,2890,0
20240305,172400,10025440,2890,2890,2890,2890,0
20240305,172300,10025440,2890,2890,2890,2890,100
20240305,172200,10025440,2890,2890,2890,2890,0
20240305,172100,10025440,2890,2890,2890,2890,0
20240305,172000,10025440,2890,2890,2890,2890,0
20240305,171900,10025440,2890,2890,2890,2890,0
20240305,171800,10025440,2890,2890,2890,2890,0
20240305,171700,10025440,2890,2890,2890,2890,0
20240305,171600,10025440,2890,2890,2890,2890,0
20240305,171500,10025440,2890,2890,2890,2890,0
20240305,171400,10025440,2890,2890,2890,2890,0
20240305,171300,10025440,2890,2890,2890,2890,0
20240305,171200,10025440,2890,2890,2890,2890,0
20240305,171100,10025440,2890,2890,2890,2890,0
20240305,171000,10025440,2890,2890,2890,2890,0
20240305,170900,10025440,2890,2890,2890,2890,0
20240305,170800,10025440,2890,2890,2890,2890,0
20240305,170700,10025440,2890,2890,2890,2890,0
20240305,170600,10025440,2890,2890,2890,2890,0
20240305,170500,10025440,2890,2890,2890,2890,0
20240305,170400,10025440,2890,2890,2890,2890,0
20240305,170300,10025440,2890,2890,2890,2890,0
20240305,170200,10025440,2890,2890,2890,2890,0
20240305,170100,10025440,2890,2890,2890,2890,0
20240305,170000,10025440,2890,2890,2890,2890,0
20240305,165900,10025440,2890,2890,2890,2890,0
20240305,165800,10025440,2890,2890,2890,2890,0
20240305,165700,10025440,2890,2890,2890,2890,0
20240305,165600,10025440,2890,2890,2890,2890,0
20240305,165500,10025440,2890,2890,2890,2890,0
20240305,165400,10025440,2890,2890,2890,2890,0
20240305,165300,10025440,2890,2890,2890,2890,100
20240305,165200,10025440,2890,2890,2890,2890,0
20240305,165100,10025440,2890,2890,2890,2890,0
20240305,165000,10025440,2890,2890,2890,2890,0
20240305,164900,10025440,2890,2890,2890,2890,0
20240305,164800,10025440,2890,2890,2890,2890,0
20240305,164700,10025440,2890,2890,2890,2890,0
20240305,164600,10025440,2890,2890,2890,2890,0
20240305,164500,10025440,2890,2890,2890,2890,0
20240305,164400,10025440,2890,2890,2890,2890,0
20240305,164300,10025440,2890,2890,2890,2890,0
20240305,164200,10025440,2890,2890,2890,2890,0
20240305,164100,10025440,2890,2890,2890,2890,0
20240305,164000,10025440,2890,2890,2890,2890,0
20240305,163900,10025440,2890,2890,2890,2890,0
20240305,163800,10025440,2890,2890,2890,2890,0
20240305,163700,10025440,2890,2890,2890,2890,0
20240305,163600,10025440,2890,2890,2890,2890,0
20240305,163500,10025440,2890,2890,2890,2890,0
20240305,163400,10025440,2890,2890,2890,2890,0
20240305,163300,10025440,2890,2890,2890,2890,0
20240305,163200,10025440,2890,2890,2890,2890,0
20240305,163100,10025440,2890,2890,2890,2890,0
20240305,163000,10025440,2890,2890,2890,2890,0
20240305,162900,10025440,2890,2890,2890,2890,0
20240305,162800,10025440,2890,2890,2890,2890,0
20240305,162700,10025440,2890,2890,2890,2890,0
20240305,162600,10025440,2890,2890,2890,2890,0
20240305,162500,10025440,2890,2890,2890,2890,0
20240305,162400,10025440,2890,2890,2890,2890,0
20240305,162300,10025440,2890,2890,2890,2890,100
20240305,162200,10025440,2890,2890,2890,2890,0
20240305,162100,10025440,2890,2890,2890,2890,0
20240305,162000,10025440,2890,2890,2890,2890,0
20240305,161900,10025440,2890,2890,2890,2890,0
20240305,161800,10025440,2890,2890,2890,2890,0
20240305,161700,10025440,2890,2890,2890,2890,0
20240305,161600,10025440,2890,2890,2890,2890,0
20240305,161500,10025440,2890,2890,2890,2890,0
20240305,161400,10025440,2890,2890,2890,2890,0
20240305,161300,10025440,2890,2890,2890,2890,0
20240305,161200,10025440,2890,2890,2890,2890,0
20240305,161100,10025440,2890,2890,2890,2890,0
20240305,161000,10025440,2890,2890,2890,2890,0
20240305,160900,10025440,2890,2890,2890,2890,0
20240305,160800,10025440,2890,2890,2890,2890,0
20240305,160700,10025440,2890,2890,2890,2890,0
20240305,160600,10025440,2890,2890,2890,2890,0
20240305,160500,10025440,2890,2890,2890,2890,0
20240305,160400,10025440,2890,2890,2890,2890,0
20240305,160300,10025440,2890,2890,2890,2890,0
20240305,160200,10025440,2890,2890,2890,2890,0
20240305,160100,10025440,2890,2890,2890,2890,0
20240305,160000,10025440,2890,2890,2890,2890,0
20240305,155900,10025440,2890,2890,2890,2890,0
20240305,155800,10025440,2890,2890,2890,2890,0
20240305,155700,10025440,2890,2890,2890,2890,0
20240305,155600,10025440,2890,2890,2890,2890,0
20240305,155500,10025440,2890,2890,2890,2890,0
20240305,155400,10025440,2890,2890,2890,2890,0
20240305,155300,10025440,2890,2890,2890,2890,100
20240305,155200,10025440,2890,2890,2890,2890,0
20240305,155100,10025440,2890,2890,2890,2890,0
20240305,155000,10025440,2890,2890,2890,2890,0
20240305,154900,10025440,2890,2890,2890,2890,0
20240305,154800,10025440,2890,2890,2890,2890,0
20240305,154700,10025440,2890,2890,2890,2890,0
20240305,154600,10025440,2890,2890,2890,2890,0
20240305,154500,10025440,2890,2890,2890,2890,0
20240305,154400,10025440,2890,2890,2890,2890,0
20240305,154300,10025440,2890,2890,2890,2890,0
20240305,154200,10025440,2890,2890,2890,2890,0
20240305,154100,10025440,2890,2890,2890,2890,0
20240305,154000,10025440,2890,2890,2890,2890,0
20240305,153900,10025440,2890,2890,2890,2890,0
20240305,153800,10025440,2890,2890,2890,2890,0
20240305,153700,10025440,2890,2890,2890,2890,0
20240305,153600,10025440,2890,2890,2890,2890,0
20240305,153500,10025440,2890,2890,2890,2890,0
20240305,153400,10025440,2890,2890,2890,2890,0
20240305,153300,10025440,2890,2890,2890,2890,0
20240305,153200,10025440,2890,2890,2890,2890,0
20240305,153100,10025440,2890,2890,2890,2890,0
20240305,153000,10025440,2890,2890,2890,2890,0
20240305,152900,10025440,2890,2890,2890,2890,0
20240305,152800,10025440,2890,2890,2890,2890,0
20240305,152700,10025440,2890,2890,2890,2890,0
20240305,152600,10025440,2890,2890,2890,2890,0
20240305,152500,10025440,2890,2890,2890,2890,0
20240305,152400,10025440,2890,2890,2890,2890,0
20240305,152300,10025440,2890,2890,2890,2890,0
20240305,152200,10025440,2890,2890,2890,2890,0
20240305,152100,10025440,2890,2890,2890,2890,0
20240305,152000,10025440,2890,2890,2890,2890,0
20240305,151900,10025440,2890,2890,2890,2890,0
20240305,151800,10025440,2890,2890,2890,2890,0
20240305,151700,10025440,2890,2890,2890,2890,0
20240305,151600,10025440,2890,2890,2890,2890,0
20240305,151500,10025440,2890,2890,2890,2890,0
20240305,151400,10025440,2890,2890,2890,2890,0
20240305,151300,10025440,2890,2890,2890,2890,0
20240305,151200,10025440,2890,2890,2890,2890,0
20240305,151100,10025440,2890,2890,2890,2890,0
20240305,151000,10025440,2890,2890,2890,2890,100
20240305,150900,9736440,2890,2890,2890,2890,0
20240305,150800,9736440,2890,2890,2890,2890,10
20240305,150700,9707540,2890,2890,2890,2890,0
20240305,150600,9707540,2890,2890,2890,2890,0
20240305,150500,9707540,2890,2890,2890,2890,0
20240305,150400,9707540,2890,2890,2890,2890,0
20240305,150300,9707540,2890,2890,2890,2890,0
20240305,150200,9707540,2890,2890,2890,2890,0
20240305,150100,9707540,2890,2890,2890,2890,0
20240305,150000,9707540,2890,2890,2890,2890,0
20240305,145900,9707540,2890,2890,2890,2890,0
20240305,145800,9707540,2890,2890,2890,2890,0
20240305,145700,9707540,2890,2890,2890,2890,0
20240305,145600,9707540,2890,2890,2890,2890,0
20240305,145500,9707540,2890,2890,2890,2890,0
20240305,145400,9707540,2890,2890,2890,2890,0
20240305,145300,9707540,2890,2890,2890,2890,0
20240305,145200,9707540,2890,2890,2890,2890,0
20240305,145100,9707540,2890,2890,2890,2890,0
20240305,145000,9707540,2890,2890,2890,2890,0
20240305,144900,9707540,2890,2890,2890,2890,0
20240305,144800,9707540,2890,2890,2890,2890,0
20240305,144700,9707540,2890,2890,2890,2890,0
20240305,144600,9707540,2890,2890,2890,2890,0
20240305,144500,9707540,2890,2890,2890,2890,0
20240305,144400,9707540,2890,2890,2890,2890,0
20240305,144300,9707540,2890,2890,2890,2890,0
20240305,144200,9707540,2890,2890,2890,2890,0
20240305,144100,9707540,2890,2890,2890,2890,0
20240305,144000,9707540,2890,2890,2890,2890,0
20240305,143900,9707540,2890,2890,2890,2890,0
20240305,143800,9707540,2890,2890,2890,2890,0
20240305,143700,9707540,2890,2890,2890,2890,40
20240305,143600,9591940,2890,2890,2890,2890,0
20240305,143500,9591940,2890,2890,2890,2890,0
20240305,143400,9591940,2890,2890,2890,2890,0
20240305,143300,9591940,2890,2890,2890,2890,0
20240305,143200,9591940,2890,2890,2890,2890,0
20240305,143100,9591940,2890,2890,2890,2890,0
20240305,143000,9591940,2890,2890,2890,2890,0
20240305,142900,9591940,2890,2890,2890,2890,500
20240305,142800,8146940,2890,2890,2890,2890,156
20240305,142700,7696100,2890,2890,2890,2890,700
20240305,142600,5673100,2890,2890,2890,2890,0
20240305,142500,5673100,2890,2890,2890,2890,0
20240305,142400,5673100,2890,2890,2890,2890,0
20240305,142300,5673100,2890,2890,2890,2890,0
20240305,142200,5673100,2890,2890,2890,2890,0
20240305,142100,5673100,2890,2890,2890,2890,0
20240305,142000,5673100,2890,2890,2890,2890,680
20240305,141900,3707900,2770,2770,2770,2770,0
20240305,141800,3707900,2770,2770,2770,2770,0
20240305,141700,3707900,2770,2770,2770,2770,0
20240305,141600,3707900,2770,2770,2770,2770,0
20240305,141500,3707900,2770,2770,2770,2770,0
20240305,141400,3707900,2770,2770,2770,2770,0
20240305,141300,3707900,2770,2770,2770,2770,0
20240305,141200,3707900,2770,2770,2770,2770,0
20240305,141100,3707900,2770,2770,2770,2770,0
20240305,141000,3707900,2770,2770,2770,2770,0
20240305,140900,3707900,2770,2770,2770,2770,0
20240305,140800,3707900,2770,2770,2770,2770,0
20240305,140700,3707900,2770,2770,2770,2770,0
20240305,140600,3707900,2770,2770,2770,2770,0
20240305,140500,3707900,2770,2770,2770,2770,0
20240305,140400,3707900,2770,2770,2770,2770,0
20240305,140300,3707900,2770,2770,2770,2770,0
20240305,140200,3707900,2770,2770,2770,2770,0
20240305,140100,3707900,2770,2770,2770,2770,0
20240305,140000,3707900,2770,2770,2770,2770,0
20240305,135900,3707900,2770,2770,2770,2770,0
20240305,135800,3707900,2770,2770,2770,2770,0
20240305,135700,3707900,2770,2770,2770,2770,0
20240305,135600,3707900,2770,2770,2770,2770,0
20240305,135500,3707900,2770,2770,2770,2770,0
20240305,135400,3707900,2770,2770,2770,2770,0
20240305,135300,3707900,2770,2770,2770,2770,0
20240305,135200,3707900,2770,2770,2770,2770,0
20240305,135100,3707900,2770,2770,2770,2770,0
20240305,135000,3707900,2770,2770,2770,2770,0
20240305,134900,3707900,2770,2770,2770,2770,0
20240305,134800,3707900,2770,2770,2770,2770,0
20240305,134700,3707900,2770,2770,2770,2770,0
20240305,134600,3707900,2770,2770,2770,2770,0
20240305,134500,3707900,2770,2770,2770,2770,0
20240305,134400,3707900,2770,2770,2770,2770,0
20240305,134300,3707900,2770,2770,2770,2770,0
20240305,134200,3707900,2770,2770,2770,2770,0
20240305,134100,3707900,2770,2770,2770,2770,0
20240305,134000,3707900,2770,2770,2770,2770,0
20240305,133900,3707900,2770,2770,2770,2770,144
20240305,133800,3309020,2900,2900,2900,2900,0
20240305,133700,3309020,2900,2900,2900,2900,0
20240305,133600,3309020,2900,2900,2900,2900,0
20240305,133500,3309020,2900,2900,2900,2900,0
20240305,133400,3309020,2900,2900,2900,2900,0
20240305,133300,3309020,2900,2900,2900,2900,0
20240305,133200,3309020,2900,2900,2900,2900,0
20240305,133100,3309020,2900,2900,2900,2900,0
20240305,133000,3309020,2900,2900,2900,2900,0
20240305,132900,3309020,2900,2900,2900,2900,0
20240305,132800,3309020,2900,2900,2900,2900,0
20240305,132700,3309020,2900,2900,2900,2900,0
20240305,132600,3309020,2900,2900,2900,2900,0
20240305,132500,3309020,2900,2900,2900,2900,0
20240305,132400,3309020,2900,2900,2900,2900,0
20240305,132300,3309020,2900,2900,2900,2900,0
20240305,132200,3309020,2900,2900,2900,2900,0
20240305,132100,3309020,2900,2900,2900,2900,0
20240305,132000,3309020,2900,2900,2900,2900,0
20240305,131900,3309020,2900,2900,2900,2900,0
20240305,131800,3309020,2900,2900,2900,2900,0
20240305,131700,3309020,2900,2900,2900,2900,0
20240305,131600,3309020,2900,2900,2900,2900,0
20240305,131500,3309020,2900,2900,2900,2900,0
20240305,131400,3309020,2900,2900,2900,2900,0
20240305,131300,3309020,2900,2900,2900,2900,0
20240305,131200,3309020,2900,2900,2900,2900,0
20240305,131100,3309020,2900,2900,2900,2900,0
20240305,131000,3309020,2900,2900,2900,2900,0
20240305,130900,3309020,2900,2900,2900,2900,0
20240305,130800,3309020,2900,2900,2900,2900,0
20240305,130700,3309020,2900,2900,2900,2900,0
20240305,130600,3309020,2900,2900,2900,2900,0
20240305,130500,3309020,2900,2900,2900,2900,0
20240305,130400,3309020,2900,2900,2900,2900,0
20240305,130300,3309020,2900,2900,2900,2900,0
20240305,130200,3309020,2900,2900,2900,2900,0
20240305,130100,3309020,2900,2900,2900,2900,0
20240305,130000,3309020,2900,2900,2900,2900,0
20240305,125900,3309020,2900,2900,2900,2900,0
20240305,125800,3309020,2900,2900,2900,2900,0
20240305,125700,3309020,2900,2900,2900,2900,0
20240305,125600,3309020,2900,2900,2900,2900,0
20240305,125500,3309020,2900,2900,2900,2900,0
20240305,125400,3309020,2900,2900,2900,2900,0
20240305,125300,3309020,2900,2900,2900,2900,0
20240305,125200,3309020,2900,2900,2900,2900,0
20240305,125100,3309020,2900,2900,2900,2900,0
20240305,125000,3309020,2900,2900,2900,2900,0
20240305,124900,3309020,2900,2900,2900,2900,0
20240305,124800,3309020,2900,2900,2900,2900,0
20240305,124700,3309020,2900,2900,2900,2900,0
20240305,124600,3309020,2900,2900,2900,2900,0
20240305,124500,3309020,2900,2900,2900,2900,0
20240305,124400,3309020,2900,2900,2900,2900,0
20240305,124300,3309020,2900,2900,2900,2900,0
20240305,124200,3309020,2900,2900,2900,2900,0
20240305,124100,3309020,2900,2900,2900,2900,0
20240305,124000,3309020,2900,2900,2900,2900,0
20240305,123900,3309020,2900,2900,2900,2900,0
20240305,123800,3309020,2900,2900,2900,2900,0
20240305,123700,3309020,2900,2900,2900,2900,0
20240305,123600,3309020,2900,2900,2900,2900,0
20240305,123500,3309020,2900,2900,2900,2900,0
20240305,123400,3309020,2900,2900,2900,2900,0
20240305,123300,3309020,2900,2900,2900,2900,0
20240305,123200,3309020,2900,2900,2900,2900,0
20240305,123100,3309020,2900,2900,2900,2900,0
20240305,123000,3309020,2900,2900,2900,2900,0
20240305,122900,3309020,2900,2900,2900,2900,0
20240305,122800,3309020,2900,2900,2900,2900,0
20240305,122700,3309020,2900,2900,2900,2900,0
20240305,122600,3309020,2900,2900,2900,2900,0
20240305,122500,3309020,2900,2900,2900,2900,0
20240305,122400,3309020,2900,2900,2900,2900,0
20240305,122300,3309020,2900,2900,2900,2900,0
20240305,122200,3309020,2900,2900,2900,2900,0
20240305,122100,3309020,2900,2900,2900,2900,0
20240305,122000,3309020,2900,2900,2900,2900,0
20240305,121900,3309020,2900,2900,2900,2900,0
20240305,121800,3309020,2900,2900,2900,2900,0
20240305,121700,3309020,2900,2900,2900,2900,0
20240305,121600,3309020,2900,2900,2900,2900,0
20240305,121500,3309020,2900,2900,2900,2900,0
20240305,121400,3309020,2900,2900,2900,2900,0
20240305,121300,3309020,2900,2900,2900,2900,0
20240305,121200,3309020,2900,2900,2900,2900,0
20240305,121100,3309020,2900,2900,2900,2900,0
20240305,121000,3309020,2900,2900,2900,2900,0
20240305,120900,3309020,2900,2900,2900,2900,0
20240305,120800,3309020,2900,2900,2900,2900,0
20240305,120700,3309020,2900,2900,2900,2900,0
20240305,120600,3309020,2900,2900,2900,2900,0
20240305,120500,3309020,2900,2900,2900,2900,0
20240305,120400,3309020,2900,2900,2900,2900,0
20240305,120300,3309020,2900,2900,2900,2900,0
20240305,120200,3309020,2900,2900,2900,2900,0
20240305,120100,3309020,2900,2900,2900,2900,0
20240305,120000,3309020,2900,2900,2900,2900,0
20240305,115900,3309020,2900,2900,2900,2900,0
20240305,115800,3309020,2900,2900,2900,2900,0
20240305,115700,3309020,2900,2900,2900,2900,0
20240305,115600,3309020,2900,2900,2900,2900,0
20240305,115500,3309020,2900,2900,2900,2900,0
20240305,115400,3309020,2900,2900,2900,2900,0
20240305,115300,3309020,2900,2900,2900,2900,0
20240305,115200,3309020,2900,2900,2900,2900,0
20240305,115100,3309020,2900,2900,2900,2900,0
20240305,115000,3309020,2900,2900,2900,2900,0
20240305,114900,3309020,2900,2900,2900,2900,0
20240305,114800,3309020,2900,2900,2900,2900,0
20240305,114700,3309020,2900,2900,2900,2900,0
20240305,114600,3309020,2900,2900,2900,2900,0
20240305,114500,3309020,2900,2900,2900,2900,0
20240305,114400,3309020,2900,2900,2900,2900,0
20240305,114300,3309020,2900,2900,2900,2900,0
20240305,114200,3309020,2900,2900,2900,2900,0
20240305,114100,3309020,2900,2900,2900,2900,0
20240305,114000,3309020,2900,2900,2900,2900,0
20240305,113900,3309020,2900,2900,2900,2900,0
20240305,113800,3309020,2900,2900,2900,2900,0
20240305,113700,3309020,2900,2900,2900,2900,0
20240305,113600,3309020,2900,2900,2900,2900,0
20240305,113500,3309020,2900,2900,2900,2900,0
20240305,113400,3309020,2900,2900,2900,2900,0
20240305,113300,3309020,2900,2900,2900,2900,0
20240305,113200,3309020,2900,2900,2900,2900,0
20240305,113100,3309020,2900,2900,2900,2900,0
20240305,113000,3309020,2900,2900,2900,2900,0
20240305,112900,3309020,2900,2900,2900,2900,0
20240305,112800,3309020,2900,2900,2900,2900,0
20240305,112700,3309020,2900,2900,2900,2900,0
20240305,112600,3309020,2900,2900,2900,2900,0
20240305,112500,3309020,2900,2900,2900,2900,0
20240305,112400,3309020,2900,2900,2900,2900,0
20240305,112300,3309020,2900,2900,2900,2900,0
20240305,112200,3309020,2900,2900,2900,2900,0
20240305,112100,3309020,2900,2900,2900,2900,0
20240305,112000,3309020,2900,2900,2900,2900,0
20240305,111900,3309020,2900,2900,2900,2900,0
20240305,111800,3309020,2900,2900,2900,2900,0
20240305,111700,3309020,2900,2900,2900,2900,0
20240305,111600,3309020,2900,2900,2900,2900,2
20240305,111500,3303220,2935,2935,2935,2935,0
20240305,111400,3303220,2935,2935,2935,2935,0
20240305,111300,3303220,2935,2935,2935,2935,0
20240305,111200,3303220,2935,2935,2935,2935,0
20240305,111100,3303220,2935,2935,2935,2935,0
20240305,111000,3303220,2935,2935,2935,2935,0
20240305,110900,3303220,2935,2935,2935,2935,0
20240305,110800,3303220,2935,2935,2935,2935,0
20240305,110700,3303220,2935,2935,2935,2935,0
20240305,110600,3303220,2935,2935,2935,2935,0
20240305,110500,3303220,2935,2935,2935,2935,0
20240305,110400,3303220,2935,2935,2935,2935,0
20240305,110300,3303220,2935,2935,2935,2935,0
20240305,110200,3303220,2935,2935,2935,2935,0
20240305,110100,3303220,2935,2935,2935,2935,0
20240305,110000,3303220,2935,2935,2935,2935,0
20240305,105900,3303220,2935,2935,2935,2935,0
20240305,105800,3303220,2935,2935,2935,2935,0
20240305,105700,3303220,2935,2935,2935,2935,0
20240305,105600,3303220,2935,2935,2935,2935,0
20240305,105500,3303220,2935,2935,2935,2935,0
20240305,105400,3303220,2935,2935,2935,2935,0
20240305,105300,3303220,2935,2935,2935,2935,0
20240305,105200,3303220,2935,2935,2935,2935,0
20240305,105100,3303220,2935,2935,2935,2935,0
20240305,105000,3303220,2935,2935,2935,2935,0
20240305,104900,3303220,2935,2935,2935,2935,0
20240305,104800,3303220,2935,2935,2935,2935,0
20240305,104700,3303220,2935,2935,2935,2935,0
20240305,104600,3303220,2935,2935,2935,2935,0
20240305,104500,3303220,2935,2935,2935,2935,0
20240305,104400,3303220,2935,2935,2935,2935,0
20240305,104300,3303220,2935,2935,2935,2935,0
20240305,104200,3303220,2935,2935,2935,2935,0
20240305,104100,3303220,2935,2935,2935,2935,0
20240305,104000,3303220,2935,2935,2935,2935,0
20240305,103900,3303220,2935,2935,2935,2935,0
20240305,103800,3303220,2935,2935,2935,2935,0
20240305,103700,3303220,2935,2935,2935,2935,0
20240305,103600,3303220,2935,2935,2935,2935,0
20240305,103500,3303220,2935,2935,2935,2935,0
20240305,103400,3303220,2935,2935,2935,2935,0
20240305,103300,3303220,2935,2935,2935,2935,0
20240305,103200,3303220,2935,2935,2935,2935,0
20240305,103100,3303220,2935,2935,2935,2935,0
20240305,103000,3303220,2935,2935,2935,2935,0
20240305,102900,3303220,2935,2935,2935,2935,0
20240305,102800,3303220,2935,2935,2935,2935,0
20240305,102700,3303220,2935,2935,2935,2935,0
20240305,102600,3303220,2935,2935,2935,2935,0
20240305,102500,3303220,2935,2935,2935,2935,0
20240305,102400,3303220,2935,2935,2935,2935,0
20240305,102300,3303220,2935,2935,2935,2935,0
20240305,102200,3303220,2935,2935,2935,2935,0
20240305,102100,3303220,2935,2935,2935,2935,0
20240305,102000,3303220,2935,2935,2935,2935,0
20240305,101900,3303220,2935,2935,2935,2935,0
20240305,101800,3303220,2935,2935,2935,2935,0
20240305,101700,3303220,2935,2935,2935,2935,0
20240305,101600,3303220,2935,2935,2935,2935,0
20240305,101500,3303220,2935,2935,2935,2935,0
20240305,101400,3303220,2935,2935,2935,2935,0
20240305,101300,3303220,2935,2935,2935,2935,0
20240305,101200,3303220,2935,2935,2935,2935,0
20240305,101100,3303220,2935,2935,2935,2935,0
20240305,101000,3303220,2935,2935,2935,2935,0
20240305,100900,3303220,2935,2935,2935,2935,0
20240305,100800,3303220,2935,2935,2935,2935,0
20240305,100700,3303220,2935,2935,2935,2935,0
20240305,100600,3303220,2935,2935,2935,2935,0
20240305,100500,3303220,2935,2935,2935,2935,0
20240305,100400,3303220,2935,2935,2935,2935,0
20240305,100300,3303220,2935,2935,2935,2935,0
20240305,100200,3303220,2935,2935,2935,2935,0
20240305,100100,3303220,2935,2935,2935,2935,0
20240305,100000,3303220,2935,2935,2935,2935,0
20240305,095900,3303220,2935,2935,2935,2935,0
20240305,095800,3303220,2935,2935,2935,2935,0
20240305,095700,3303220,2935,2935,2935,2935,0
20240305,095600,3303220,2935,2935,2935,2935,0
20240305,095500,3303220,2935,2935,2935,2935,0
20240305,095400,3303220,2935,2935,2935,2935,0
20240305,095300,3303220,2935,2935,2935,2935,0
20240305,095200,3303220,2935,2935,2935,2935,0
20240305,095100,3303220,2935,2935,2935,2935,0
20240305,095000,3303220,2935,2925,2935,2925,1000
20240305,094900,370910,2935,2935,2935,2935,0
20240305,094800,370910,2935,2935,2935,2935,0
20240305,094700,370910,2935,2935,2935,2935,0
20240305,094600,370910,2935,2935,2935,2935,0
20240305,094500,370910,2935,2935,2935,2935,0
20240305,094400,370910,2935,2935,2935,2935,0
20240305,094300,370910,2935,2935,2935,2935,0
20240305,094200,370910,2935,2935,2935,2935,0
20240305,094100,370910,2935,2935,2935,2935,0
20240305,094000,370910,2935,2935,2935,2935,0
20240305,093900,370910,2935,2935,2935,2935,0
20240305,093800,370910,2935,2935,2935,2935,0
20240305,093700,370910,2935,2935,2935,2935,0
20240305,093600,370910,2935,2935,2935,2935,0
20240305,093500,370910,2935,2935,2935,2935,0
20240305,093400,370910,2935,2935,2935,2935,0
20240305,093300,370910,2935,2935,2935,2935,0
20240305,093200,370910,2935,2935,2935,2935,0
20240305,093100,370910,2935,2935,2935,2935,0
20240305,093000,370910,2935,2935,2935,2935,0
20240305,092900,370910,2935,2935,2935,2935,0
20240305,092800,370910,2935,2935,2935,2935,0
20240305,092700,370910,2935,2935,2935,2935,0
20240305,092600,370910,2935,2935,2935,2935,0
20240305,092500,370910,2935,2935,2935,2935,0
20240305,092400,370910,2935,2935,2935,2935,0
20240305,092300,370910,2935,2935,2935,2935,0
20240305,092200,370910,2935,2935,2935,2935,0
20240305,092100,370910,2935,2935,2935,2935,0
20240305,092000,370910,2935,2935,2935,2935,0
20240305,091900,370910,2935,2935,2935,2935,0
20240305,091800,370910,2935,2935,2935,2935,0
20240305,091700,370910,2935,2935,2935,2935,0
20240305,091600,370910,2935,2935,2935,2935,0
20240305,091500,370910,2935,2935,2935,2935,0
20240305,091400,370910,2935,2935,2935,2935,0
20240305,091300,370910,2935,2935,2935,2935,0
20240305,091200,370910,2935,2935,2935,2935,0
20240305,091100,370910,2935,2935,2935,2935,0
20240305,091000,370910,2935,2935,2935,2935,1
20240305,090900,367975,2935,2935,2935,2935,1
20240305,090800,365040,2535,2535,2535,2535,0
20240305,090700,365040,2535,2535,2535,2535,0
20240305,090600,365040,2535,2535,2535,2535,144
20240305,090500,0,2930,2930,2930,2930,0
20240305,090400,0,2930,2930,2930,2930,0
20240305,090300,0,2930,2930,2930,2930,0
20240305,090200,0,2930,2930,2930,2930,0
20240305,090100,0,2930,2930,2930,2930,0
20240305,090000,0,2930,2930,2930,2930,0