KissMeData/465320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213800,5625155,2180,2180,2180,2180,2
20240318,213700,5625155,2180,2180,2180,2180,0
20240318,213600,5625155,2180,2180,2180,2180,0
20240318,213500,5625155,2180,2180,2180,2180,0
20240318,213400,5625155,2180,2180,2180,2180,0
20240318,213300,5625155,2180,2180,2180,2180,0
20240318,213200,5625155,2180,2180,2180,2180,0
20240318,213100,5625155,2180,2180,2180,2180,0
20240318,213000,5625155,2180,2180,2180,2180,0
20240318,212900,5625155,2180,2180,2180,2180,0
20240318,212800,5625155,2180,2180,2180,2180,0
20240318,212700,5625155,2180,2180,2180,2180,0
20240318,212600,5625155,2180,2180,2180,2180,0
20240318,212500,5625155,2180,2180,2180,2180,0
20240318,212400,5625155,2180,2180,2180,2180,0
20240318,212300,5625155,2180,2180,2180,2180,0
20240318,212200,5625155,2180,2180,2180,2180,0
20240318,212100,5625155,2180,2180,2180,2180,0
20240318,212000,5625155,2180,2180,2180,2180,0
20240318,211900,5625155,2180,2180,2180,2180,0
20240318,211800,5625155,2180,2180,2180,2180,0
20240318,211700,5625155,2180,2180,2180,2180,0
20240318,211600,5625155,2180,2180,2180,2180,0
20240318,211500,5625155,2180,2180,2180,2180,0
20240318,211400,5625155,2180,2180,2180,2180,0
20240318,211300,5625155,2180,2180,2180,2180,0
20240318,211200,5625155,2180,2180,2180,2180,0
20240318,211100,5625155,2180,2180,2180,2180,0
20240318,211000,5625155,2180,2180,2180,2180,0
20240318,210900,5625155,2180,2180,2180,2180,0
20240318,210800,5625155,2180,2180,2180,2180,2
20240318,210700,5625155,2180,2180,2180,2180,0
20240318,210600,5625155,2180,2180,2180,2180,0
20240318,210500,5625155,2180,2180,2180,2180,0
20240318,210400,5625155,2180,2180,2180,2180,0
20240318,210300,5625155,2180,2180,2180,2180,0
20240318,210200,5625155,2180,2180,2180,2180,0
20240318,210100,5625155,2180,2180,2180,2180,0
20240318,210000,5625155,2180,2180,2180,2180,0
20240318,205900,5625155,2180,2180,2180,2180,0
20240318,205800,5625155,2180,2180,2180,2180,0
20240318,205700,5625155,2180,2180,2180,2180,0
20240318,205600,5625155,2180,2180,2180,2180,0
20240318,205500,5625155,2180,2180,2180,2180,0
20240318,205400,5625155,2180,2180,2180,2180,0
20240318,205300,5625155,2180,2180,2180,2180,0
20240318,205200,5625155,2180,2180,2180,2180,0
20240318,205100,5625155,2180,2180,2180,2180,0
20240318,205000,5625155,2180,2180,2180,2180,0
20240318,204900,5625155,2180,2180,2180,2180,0
20240318,204800,5625155,2180,2180,2180,2180,0
20240318,204700,5625155,2180,2180,2180,2180,0
20240318,204600,5625155,2180,2180,2180,2180,0
20240318,204500,5625155,2180,2180,2180,2180,0
20240318,204400,5625155,2180,2180,2180,2180,0
20240318,204300,5625155,2180,2180,2180,2180,0
20240318,204200,5625155,2180,2180,2180,2180,0
20240318,204100,5625155,2180,2180,2180,2180,0
20240318,204000,5625155,2180,2180,2180,2180,0
20240318,203900,5625155,2180,2180,2180,2180,0
20240318,203800,5625155,2180,2180,2180,2180,2
20240318,203700,5625155,2180,2180,2180,2180,0
20240318,203600,5625155,2180,2180,2180,2180,0
20240318,203500,5625155,2180,2180,2180,2180,0
20240318,203400,5625155,2180,2180,2180,2180,0
20240318,203300,5625155,2180,2180,2180,2180,0
20240318,203200,5625155,2180,2180,2180,2180,0
20240318,203100,5625155,2180,2180,2180,2180,0
20240318,203000,5625155,2180,2180,2180,2180,0
20240318,202900,5625155,2180,2180,2180,2180,0
20240318,202800,5625155,2180,2180,2180,2180,0
20240318,202700,5625155,2180,2180,2180,2180,0
20240318,202600,5625155,2180,2180,2180,2180,0
20240318,202500,5625155,2180,2180,2180,2180,0
20240318,202400,5625155,2180,2180,2180,2180,0
20240318,202300,5625155,2180,2180,2180,2180,0
20240318,202200,5625155,2180,2180,2180,2180,0
20240318,202100,5625155,2180,2180,2180,2180,0
20240318,202000,5625155,2180,2180,2180,2180,0
20240318,201900,5625155,2180,2180,2180,2180,0
20240318,201800,5625155,2180,2180,2180,2180,0
20240318,201700,5625155,2180,2180,2180,2180,0
20240318,201600,5625155,2180,2180,2180,2180,0
20240318,201500,5625155,2180,2180,2180,2180,0
20240318,201400,5625155,2180,2180,2180,2180,0
20240318,201300,5625155,2180,2180,2180,2180,0
20240318,201200,5625155,2180,2180,2180,2180,0
20240318,201100,5625155,2180,2180,2180,2180,0
20240318,201000,5625155,2180,2180,2180,2180,0
20240318,200900,5625155,2180,2180,2180,2180,0
20240318,200800,5625155,2180,2180,2180,2180,2
20240318,200700,5625155,2180,2180,2180,2180,0
20240318,200600,5625155,2180,2180,2180,2180,0
20240318,200500,5625155,2180,2180,2180,2180,0
20240318,200400,5625155,2180,2180,2180,2180,0
20240318,200300,5625155,2180,2180,2180,2180,0
20240318,200200,5625155,2180,2180,2180,2180,0
20240318,200100,5625155,2180,2180,2180,2180,0
20240318,200000,5625155,2180,2180,2180,2180,0
20240318,195900,5625155,2180,2180,2180,2180,0
20240318,195800,5625155,2180,2180,2180,2180,0
20240318,195700,5625155,2180,2180,2180,2180,0
20240318,195600,5625155,2180,2180,2180,2180,0
20240318,195500,5625155,2180,2180,2180,2180,0
20240318,195400,5625155,2180,2180,2180,2180,0
20240318,195300,5625155,2180,2180,2180,2180,0
20240318,195200,5625155,2180,2180,2180,2180,0
20240318,195100,5625155,2180,2180,2180,2180,0
20240318,195000,5625155,2180,2180,2180,2180,0
20240318,194900,5625155,2180,2180,2180,2180,0
20240318,194800,5625155,2180,2180,2180,2180,0
20240318,194700,5625155,2180,2180,2180,2180,0
20240318,194600,5625155,2180,2180,2180,2180,0
20240318,194500,5625155,2180,2180,2180,2180,0
20240318,194400,5625155,2180,2180,2180,2180,0
20240318,194300,5625155,2180,2180,2180,2180,0
20240318,194200,5625155,2180,2180,2180,2180,0
20240318,194100,5625155,2180,2180,2180,2180,0
20240318,194000,5625155,2180,2180,2180,2180,0
20240318,193900,5625155,2180,2180,2180,2180,0
20240318,193800,5625155,2180,2180,2180,2180,2
20240318,193700,5625155,2180,2180,2180,2180,0
20240318,193600,5625155,2180,2180,2180,2180,0
20240318,193500,5625155,2180,2180,2180,2180,0
20240318,193400,5625155,2180,2180,2180,2180,0
20240318,193300,5625155,2180,2180,2180,2180,0
20240318,193200,5625155,2180,2180,2180,2180,0
20240318,193100,5625155,2180,2180,2180,2180,0
20240318,193000,5625155,2180,2180,2180,2180,0
20240318,192900,5625155,2180,2180,2180,2180,0
20240318,192800,5625155,2180,2180,2180,2180,0
20240318,192700,5625155,2180,2180,2180,2180,0
20240318,192600,5625155,2180,2180,2180,2180,0
20240318,192500,5625155,2180,2180,2180,2180,0
20240318,192400,5625155,2180,2180,2180,2180,0
20240318,192300,5625155,2180,2180,2180,2180,0
20240318,192200,5625155,2180,2180,2180,2180,0
20240318,192100,5625155,2180,2180,2180,2180,0
20240318,192000,5625155,2180,2180,2180,2180,0
20240318,191900,5625155,2180,2180,2180,2180,0
20240318,191800,5625155,2180,2180,2180,2180,0
20240318,191700,5625155,2180,2180,2180,2180,0
20240318,191600,5625155,2180,2180,2180,2180,0
20240318,191500,5625155,2180,2180,2180,2180,0
20240318,191400,5625155,2180,2180,2180,2180,0
20240318,191300,5625155,2180,2180,2180,2180,0
20240318,191200,5625155,2180,2180,2180,2180,0
20240318,191100,5625155,2180,2180,2180,2180,0
20240318,191000,5625155,2180,2180,2180,2180,0
20240318,190900,5625155,2180,2180,2180,2180,0
20240318,190800,5625155,2180,2180,2180,2180,2
20240318,190700,5625155,2180,2180,2180,2180,0
20240318,190600,5625155,2180,2180,2180,2180,0
20240318,190500,5625155,2180,2180,2180,2180,0
20240318,190400,5625155,2180,2180,2180,2180,0
20240318,190300,5625155,2180,2180,2180,2180,0
20240318,190200,5625155,2180,2180,2180,2180,0
20240318,190100,5625155,2180,2180,2180,2180,0
20240318,190000,5625155,2180,2180,2180,2180,0
20240318,185900,5625155,2180,2180,2180,2180,0
20240318,185800,5625155,2180,2180,2180,2180,0
20240318,185700,5625155,2180,2180,2180,2180,0
20240318,185600,5625155,2180,2180,2180,2180,0
20240318,185500,5625155,2180,2180,2180,2180,0
20240318,185400,5625155,2180,2180,2180,2180,0
20240318,185300,5625155,2180,2180,2180,2180,0
20240318,185200,5625155,2180,2180,2180,2180,0
20240318,185100,5625155,2180,2180,2180,2180,0
20240318,185000,5625155,2180,2180,2180,2180,0
20240318,184900,5625155,2180,2180,2180,2180,0
20240318,184800,5625155,2180,2180,2180,2180,0
20240318,184700,5625155,2180,2180,2180,2180,0
20240318,184600,5625155,2180,2180,2180,2180,0
20240318,184500,5625155,2180,2180,2180,2180,0
20240318,184400,5625155,2180,2180,2180,2180,0
20240318,184300,5625155,2180,2180,2180,2180,0
20240318,184200,5625155,2180,2180,2180,2180,0
20240318,184100,5625155,2180,2180,2180,2180,0
20240318,184000,5625155,2180,2180,2180,2180,0
20240318,183900,5625155,2180,2180,2180,2180,0
20240318,183800,5625155,2180,2180,2180,2180,2
20240318,183700,5625155,2180,2180,2180,2180,0
20240318,183600,5625155,2180,2180,2180,2180,0
20240318,183500,5625155,2180,2180,2180,2180,0
20240318,183400,5625155,2180,2180,2180,2180,0
20240318,183300,5625155,2180,2180,2180,2180,0
20240318,183200,5625155,2180,2180,2180,2180,0
20240318,183100,5625155,2180,2180,2180,2180,0
20240318,183000,5625155,2180,2180,2180,2180,0
20240318,182900,5625155,2180,2180,2180,2180,0
20240318,182800,5625155,2180,2180,2180,2180,0
20240318,182700,5625155,2180,2180,2180,2180,0
20240318,182600,5625155,2180,2180,2180,2180,0
20240318,182500,5625155,2180,2180,2180,2180,0
20240318,182400,5625155,2180,2180,2180,2180,0
20240318,182300,5625155,2180,2180,2180,2180,0
20240318,182200,5625155,2180,2180,2180,2180,0
20240318,182100,5625155,2180,2180,2180,2180,0
20240318,182000,5625155,2180,2180,2180,2180,0
20240318,181900,5625155,2180,2180,2180,2180,0
20240318,181800,5625155,2180,2180,2180,2180,0
20240318,181700,5625155,2180,2180,2180,2180,0
20240318,181600,5625155,2180,2180,2180,2180,0
20240318,181500,5625155,2180,2180,2180,2180,0
20240318,181400,5625155,2180,2180,2180,2180,0
20240318,181300,5625155,2180,2180,2180,2180,0
20240318,181200,5625155,2180,2180,2180,2180,0
20240318,181100,5625155,2180,2180,2180,2180,0
20240318,181000,5625155,2180,2180,2180,2180,0
20240318,180900,5625155,2180,2180,2180,2180,0
20240318,180800,5625155,2180,2180,2180,2180,2
20240318,180700,5625155,2180,2180,2180,2180,0
20240318,180600,5625155,2180,2180,2180,2180,0
20240318,180500,5625155,2180,2180,2180,2180,0
20240318,180400,5625155,2180,2180,2180,2180,0
20240318,180300,5625155,2180,2180,2180,2180,0
20240318,180200,5625155,2180,2180,2180,2180,0
20240318,180100,5625155,2180,2180,2180,2180,0
20240318,180000,5625155,2180,2180,2180,2180,0
20240318,175900,5625155,2180,2180,2180,2180,0
20240318,175800,5625155,2180,2180,2180,2180,0
20240318,175700,5625155,2180,2180,2180,2180,0
20240318,175600,5625155,2180,2180,2180,2180,0
20240318,175500,5625155,2180,2180,2180,2180,0
20240318,175400,5625155,2180,2180,2180,2180,0
20240318,175300,5625155,2180,2180,2180,2180,0
20240318,175200,5625155,2180,2180,2180,2180,0
20240318,175100,5625155,2180,2180,2180,2180,0
20240318,175000,5625155,2180,2180,2180,2180,0
20240318,174900,5625155,2180,2180,2180,2180,0
20240318,174800,5625155,2180,2180,2180,2180,0
20240318,174700,5625155,2180,2180,2180,2180,0
20240318,174600,5625155,2180,2180,2180,2180,0
20240318,174500,5625155,2180,2180,2180,2180,0
20240318,174400,5625155,2180,2180,2180,2180,0
20240318,174300,5625155,2180,2180,2180,2180,0
20240318,174200,5625155,2180,2180,2180,2180,0
20240318,174100,5625155,2180,2180,2180,2180,0
20240318,174000,5625155,2180,2180,2180,2180,0
20240318,173900,5625155,2180,2180,2180,2180,0
20240318,173800,5625155,2180,2180,2180,2180,2
20240318,173700,5625155,2180,2180,2180,2180,0
20240318,173600,5625155,2180,2180,2180,2180,0
20240318,173500,5625155,2180,2180,2180,2180,0
20240318,173400,5625155,2180,2180,2180,2180,0
20240318,173300,5625155,2180,2180,2180,2180,0
20240318,173200,5625155,2180,2180,2180,2180,0
20240318,173100,5625155,2180,2180,2180,2180,0
20240318,173000,5625155,2180,2180,2180,2180,0
20240318,172900,5625155,2180,2180,2180,2180,0
20240318,172800,5625155,2180,2180,2180,2180,0
20240318,172700,5625155,2180,2180,2180,2180,0
20240318,172600,5625155,2180,2180,2180,2180,0
20240318,172500,5625155,2180,2180,2180,2180,0
20240318,172400,5625155,2180,2180,2180,2180,0
20240318,172300,5625155,2180,2180,2180,2180,0
20240318,172200,5625155,2180,2180,2180,2180,0
20240318,172100,5625155,2180,2180,2180,2180,0
20240318,172000,5625155,2180,2180,2180,2180,0
20240318,171900,5625155,2180,2180,2180,2180,0
20240318,171800,5625155,2180,2180,2180,2180,0
20240318,171700,5625155,2180,2180,2180,2180,0
20240318,171600,5625155,2180,2180,2180,2180,0
20240318,171500,5625155,2180,2180,2180,2180,0
20240318,171400,5625155,2180,2180,2180,2180,0
20240318,171300,5625155,2180,2180,2180,2180,0
20240318,171200,5625155,2180,2180,2180,2180,0
20240318,171100,5625155,2180,2180,2180,2180,0
20240318,171000,5625155,2180,2180,2180,2180,0
20240318,170900,5625155,2180,2180,2180,2180,0
20240318,170800,5625155,2180,2180,2180,2180,2
20240318,170700,5625155,2180,2180,2180,2180,0
20240318,170600,5625155,2180,2180,2180,2180,0
20240318,170500,5625155,2180,2180,2180,2180,0
20240318,170400,5625155,2180,2180,2180,2180,0
20240318,170300,5625155,2180,2180,2180,2180,0
20240318,170200,5625155,2180,2180,2180,2180,0
20240318,170100,5625155,2180,2180,2180,2180,0
20240318,170000,5625155,2180,2180,2180,2180,0
20240318,165900,5625155,2180,2180,2180,2180,0
20240318,165800,5625155,2180,2180,2180,2180,0
20240318,165700,5625155,2180,2180,2180,2180,0
20240318,165600,5625155,2180,2180,2180,2180,0
20240318,165500,5625155,2180,2180,2180,2180,0
20240318,165400,5625155,2180,2180,2180,2180,0
20240318,165300,5625155,2180,2180,2180,2180,0
20240318,165200,5625155,2180,2180,2180,2180,0
20240318,165100,5625155,2180,2180,2180,2180,0
20240318,165000,5625155,2180,2180,2180,2180,0
20240318,164900,5625155,2180,2180,2180,2180,0
20240318,164800,5625155,2180,2180,2180,2180,0
20240318,164700,5625155,2180,2180,2180,2180,0
20240318,164600,5625155,2180,2180,2180,2180,0
20240318,164500,5625155,2180,2180,2180,2180,0
20240318,164400,5625155,2180,2180,2180,2180,0
20240318,164300,5625155,2180,2180,2180,2180,0
20240318,164200,5625155,2180,2180,2180,2180,0
20240318,164100,5625155,2180,2180,2180,2180,0
20240318,164000,5625155,2180,2180,2180,2180,0
20240318,163900,5625155,2180,2180,2180,2180,0
20240318,163800,5625155,2180,2180,2180,2180,2
20240318,163700,5625155,2180,2180,2180,2180,0
20240318,163600,5625155,2180,2180,2180,2180,0
20240318,163500,5625155,2180,2180,2180,2180,0
20240318,163400,5625155,2180,2180,2180,2180,0
20240318,163300,5625155,2180,2180,2180,2180,0
20240318,163200,5625155,2180,2180,2180,2180,0
20240318,163100,5625155,2180,2180,2180,2180,0
20240318,163000,5625155,2180,2180,2180,2180,0
20240318,162900,5625155,2180,2180,2180,2180,0
20240318,162800,5625155,2180,2180,2180,2180,0
20240318,162700,5625155,2180,2180,2180,2180,0
20240318,162600,5625155,2180,2180,2180,2180,0
20240318,162500,5625155,2180,2180,2180,2180,0
20240318,162400,5625155,2180,2180,2180,2180,0
20240318,162300,5625155,2180,2180,2180,2180,0
20240318,162200,5625155,2180,2180,2180,2180,0
20240318,162100,5625155,2180,2180,2180,2180,0
20240318,162000,5625155,2180,2180,2180,2180,0
20240318,161900,5625155,2180,2180,2180,2180,0
20240318,161800,5625155,2180,2180,2180,2180,0
20240318,161700,5625155,2180,2180,2180,2180,0
20240318,161600,5625155,2180,2180,2180,2180,0
20240318,161500,5625155,2180,2180,2180,2180,0
20240318,161400,5625155,2180,2180,2180,2180,0
20240318,161300,5625155,2180,2180,2180,2180,0
20240318,161200,5625155,2180,2180,2180,2180,0
20240318,161100,5625155,2180,2180,2180,2180,0
20240318,161000,5625155,2180,2180,2180,2180,0
20240318,160900,5625155,2180,2180,2180,2180,0
20240318,160800,5625155,2180,2180,2180,2180,2
20240318,160700,5625155,2180,2180,2180,2180,0
20240318,160600,5625155,2180,2180,2180,2180,0
20240318,160500,5625155,2180,2180,2180,2180,0
20240318,160400,5625155,2180,2180,2180,2180,0
20240318,160300,5625155,2180,2180,2180,2180,0
20240318,160200,5625155,2180,2180,2180,2180,0
20240318,160100,5625155,2180,2180,2180,2180,0
20240318,160000,5625155,2180,2180,2180,2180,0
20240318,155900,5625155,2180,2180,2180,2180,0
20240318,155800,5625155,2180,2180,2180,2180,0
20240318,155700,5625155,2180,2180,2180,2180,0
20240318,155600,5625155,2180,2180,2180,2180,0
20240318,155500,5625155,2180,2180,2180,2180,0
20240318,155400,5625155,2180,2180,2180,2180,0
20240318,155300,5625155,2180,2180,2180,2180,0
20240318,155200,5625155,2180,2180,2180,2180,0
20240318,155100,5625155,2180,2180,2180,2180,0
20240318,155000,5625155,2180,2180,2180,2180,0
20240318,154900,5625155,2180,2180,2180,2180,0
20240318,154800,5625155,2180,2180,2180,2180,0
20240318,154700,5625155,2180,2180,2180,2180,0
20240318,154600,5625155,2180,2180,2180,2180,0
20240318,154500,5625155,2180,2180,2180,2180,0
20240318,154400,5625155,2180,2180,2180,2180,0
20240318,154300,5625155,2180,2180,2180,2180,0
20240318,154200,5625155,2180,2180,2180,2180,0
20240318,154100,5625155,2180,2180,2180,2180,0
20240318,154000,5625155,2180,2180,2180,2180,0
20240318,153900,5625155,2180,2180,2180,2180,0
20240318,153800,5625155,2180,2180,2180,2180,2
20240318,153700,5625155,2180,2180,2180,2180,0
20240318,153600,5625155,2180,2180,2180,2180,0
20240318,153500,5625155,2180,2180,2180,2180,0
20240318,153400,5625155,2180,2180,2180,2180,0
20240318,153300,5625155,2180,2180,2180,2180,0
20240318,153200,5625155,2180,2180,2180,2180,0
20240318,153100,5625155,2180,2180,2180,2180,0
20240318,153000,5625155,2180,2180,2180,2180,0
20240318,152900,5625155,2180,2180,2180,2180,0
20240318,152800,5625155,2180,2180,2180,2180,0
20240318,152700,5625155,2180,2180,2180,2180,0
20240318,152600,5625155,2180,2180,2180,2180,0
20240318,152500,5625155,2180,2180,2180,2180,0
20240318,152400,5625155,2180,2180,2180,2180,0
20240318,152300,5625155,2180,2180,2180,2180,0
20240318,152200,5625155,2180,2180,2180,2180,0
20240318,152100,5625155,2180,2180,2180,2180,0
20240318,152000,5625155,2180,2180,2180,2180,0
20240318,151900,5625155,2180,2180,2180,2180,2
20240318,151800,5620795,2175,2175,2175,2175,2
20240318,151700,5616445,2180,2180,2180,2180,0
20240318,151600,5616445,2180,2180,2180,2180,0
20240318,151500,5616445,2180,2180,2180,2180,0
20240318,151400,5616445,2180,2180,2180,2180,0
20240318,151300,5616445,2180,2180,2180,2180,0
20240318,151200,5616445,2180,2180,2180,2180,1
20240318,151100,5614265,2175,2175,2175,2175,0
20240318,151000,5614265,2175,2175,2175,2175,0
20240318,150900,5614265,2175,2175,2175,2175,0
20240318,150800,5614265,2175,2175,2175,2175,0
20240318,150700,5614265,2175,2175,2175,2175,1
20240318,150600,5612090,2175,2175,2175,2175,0
20240318,150500,5612090,2175,2175,2175,2175,0
20240318,150400,5612090,2175,2175,2175,2175,0
20240318,150300,5612090,2175,2175,2175,2175,0
20240318,150200,5612090,2175,2175,2175,2175,0
20240318,150100,5612090,2175,2175,2175,2175,0
20240318,150000,5612090,2175,2175,2175,2175,0
20240318,145900,5612090,2175,2175,2175,2175,0
20240318,145800,5612090,2175,2175,2175,2175,0
20240318,145700,5612090,2175,2175,2175,2175,0
20240318,145600,5612090,2175,2175,2175,2175,0
20240318,145500,5612090,2175,2175,2175,2175,0
20240318,145400,5612090,2175,2175,2175,2175,0
20240318,145300,5612090,2175,2175,2175,2175,0
20240318,145200,5612090,2175,2175,2175,2175,0
20240318,145100,5612090,2175,2175,2175,2175,0
20240318,145000,5612090,2175,2175,2175,2175,0
20240318,144900,5612090,2175,2175,2175,2175,0
20240318,144800,5612090,2175,2175,2175,2175,0
20240318,144700,5612090,2175,2175,2175,2175,0
20240318,144600,5612090,2175,2175,2175,2175,0
20240318,144500,5612090,2175,2175,2175,2175,1
20240318,144400,5609915,2180,2180,2180,2180,0
20240318,144300,5609915,2180,2180,2180,2180,0
20240318,144200,5609915,2180,2180,2180,2180,0
20240318,144100,5609915,2180,2180,2180,2180,0
20240318,144000,5609915,2180,2180,2180,2180,0
20240318,143900,5609915,2180,2180,2180,2180,0
20240318,143800,5609915,2180,2180,2180,2180,0
20240318,143700,5609915,2180,2180,2180,2180,0
20240318,143600,5609915,2180,2180,2180,2180,0
20240318,143500,5609915,2180,2180,2180,2180,0
20240318,143400,5609915,2180,2180,2180,2180,0
20240318,143300,5609915,2180,2180,2180,2180,1
20240318,143200,5607735,2180,2180,2180,2180,0
20240318,143100,5607735,2180,2180,2180,2180,0
20240318,143000,5607735,2180,2180,2180,2180,0
20240318,142900,5607735,2180,2180,2180,2180,0
20240318,142800,5607735,2180,2180,2180,2180,0
20240318,142700,5607735,2180,2180,2180,2180,0
20240318,142600,5607735,2180,2180,2180,2180,0
20240318,142500,5607735,2180,2175,2180,2175,856
20240318,142400,3741850,2170,2170,2170,2170,0
20240318,142300,3741850,2170,2170,2170,2170,0
20240318,142200,3741850,2170,2170,2170,2170,0
20240318,142100,3741850,2170,2170,2170,2170,0
20240318,142000,3741850,2170,2170,2170,2170,0
20240318,141900,3741850,2170,2170,2170,2170,0
20240318,141800,3741850,2170,2170,2170,2170,0
20240318,141700,3741850,2170,2170,2170,2170,0
20240318,141600,3741850,2170,2170,2170,2170,0
20240318,141500,3741850,2170,2170,2170,2170,0
20240318,141400,3741850,2170,2170,2170,2170,0
20240318,141300,3741850,2170,2170,2170,2170,0
20240318,141200,3741850,2170,2170,2170,2170,0
20240318,141100,3741850,2170,2170,2170,2170,0
20240318,141000,3741850,2170,2170,2170,2170,0
20240318,140900,3741850,2170,2170,2170,2170,0
20240318,140800,3741850,2170,2170,2170,2170,0
20240318,140700,3741850,2170,2170,2170,2170,0
20240318,140600,3741850,2170,2170,2170,2170,0
20240318,140500,3741850,2170,2170,2170,2170,0
20240318,140400,3741850,2170,2170,2170,2170,0
20240318,140300,3741850,2170,2170,2170,2170,0
20240318,140200,3741850,2170,2170,2170,2170,0
20240318,140100,3741850,2170,2170,2170,2170,0
20240318,140000,3741850,2170,2170,2170,2170,0
20240318,135900,3741850,2170,2170,2170,2170,0
20240318,135800,3741850,2170,2170,2170,2170,0
20240318,135700,3741850,2170,2170,2170,2170,0
20240318,135600,3741850,2170,2170,2170,2170,0
20240318,135500,3741850,2170,2170,2170,2170,1
20240318,135400,3739680,2170,2170,2170,2170,0
20240318,135300,3739680,2170,2170,2170,2170,0
20240318,135200,3739680,2170,2170,2170,2170,0
20240318,135100,3739680,2170,2170,2170,2170,0
20240318,135000,3739680,2170,2170,2170,2170,0
20240318,134900,3739680,2170,2170,2170,2170,0
20240318,134800,3739680,2170,2170,2170,2170,0
20240318,134700,3739680,2170,2170,2170,2170,0
20240318,134600,3739680,2170,2170,2170,2170,0
20240318,134500,3739680,2170,2170,2170,2170,0
20240318,134400,3739680,2170,2170,2170,2170,0
20240318,134300,3739680,2170,2170,2170,2170,0
20240318,134200,3739680,2170,2170,2170,2170,0
20240318,134100,3739680,2170,2170,2170,2170,0
20240318,134000,3739680,2170,2170,2170,2170,0
20240318,133900,3739680,2170,2170,2170,2170,0
20240318,133800,3739680,2170,2170,2170,2170,0
20240318,133700,3739680,2170,2170,2170,2170,0
20240318,133600,3739680,2170,2170,2170,2170,0
20240318,133500,3739680,2170,2170,2170,2170,0
20240318,133400,3739680,2170,2170,2170,2170,0
20240318,133300,3739680,2170,2170,2170,2170,0
20240318,133200,3739680,2170,2170,2170,2170,0
20240318,133100,3739680,2170,2170,2170,2170,0
20240318,133000,3739680,2170,2170,2170,2170,0
20240318,132900,3739680,2170,2170,2170,2170,0
20240318,132800,3739680,2170,2170,2170,2170,0
20240318,132700,3739680,2170,2170,2170,2170,0
20240318,132600,3739680,2170,2170,2170,2170,0
20240318,132500,3739680,2170,2170,2170,2170,0
20240318,132400,3739680,2170,2170,2170,2170,0
20240318,132300,3739680,2170,2170,2170,2170,0
20240318,132200,3739680,2170,2170,2170,2170,0
20240318,132100,3739680,2170,2170,2170,2170,0
20240318,132000,3739680,2170,2170,2170,2170,0
20240318,131900,3739680,2170,2170,2170,2170,0
20240318,131800,3739680,2170,2170,2170,2170,0
20240318,131700,3739680,2170,2170,2170,2170,0
20240318,131600,3739680,2170,2170,2170,2170,0
20240318,131500,3739680,2170,2170,2170,2170,0
20240318,131400,3739680,2170,2170,2170,2170,0
20240318,131300,3739680,2170,2170,2170,2170,0
20240318,131200,3739680,2170,2170,2170,2170,0
20240318,131100,3739680,2170,2170,2170,2170,0
20240318,131000,3739680,2170,2170,2170,2170,0
20240318,130900,3739680,2170,2170,2170,2170,0
20240318,130800,3739680,2170,2170,2170,2170,0
20240318,130700,3739680,2170,2170,2170,2170,0
20240318,130600,3739680,2170,2170,2170,2170,0
20240318,130500,3739680,2170,2170,2170,2170,0
20240318,130400,3739680,2170,2170,2170,2170,0
20240318,130300,3739680,2170,2170,2170,2170,0
20240318,130200,3739680,2170,2170,2170,2170,0
20240318,130100,3739680,2170,2170,2170,2170,0
20240318,130000,3739680,2170,2170,2170,2170,0
20240318,125900,3739680,2170,2170,2170,2170,0
20240318,125800,3739680,2170,2170,2170,2170,0
20240318,125700,3739680,2170,2170,2170,2170,0
20240318,125600,3739680,2170,2170,2170,2170,0
20240318,125500,3739680,2170,2170,2170,2170,0
20240318,125400,3739680,2170,2170,2170,2170,0
20240318,125300,3739680,2170,2170,2170,2170,0
20240318,125200,3739680,2170,2170,2170,2170,0
20240318,125100,3739680,2170,2170,2170,2170,0
20240318,125000,3739680,2170,2170,2170,2170,0
20240318,124900,3739680,2170,2170,2170,2170,0
20240318,124800,3739680,2170,2170,2170,2170,0
20240318,124700,3739680,2170,2170,2170,2170,0
20240318,124600,3739680,2170,2170,2170,2170,0
20240318,124500,3739680,2170,2170,2170,2170,0
20240318,124400,3739680,2170,2170,2170,2170,0
20240318,124300,3739680,2170,2170,2170,2170,0
20240318,124200,3739680,2170,2170,2170,2170,0
20240318,124100,3739680,2170,2170,2170,2170,0
20240318,124000,3739680,2170,2170,2170,2170,0
20240318,123900,3739680,2170,2170,2170,2170,0
20240318,123800,3739680,2170,2170,2170,2170,0
20240318,123700,3739680,2170,2170,2170,2170,0
20240318,123600,3739680,2170,2170,2170,2170,0
20240318,123500,3739680,2170,2170,2170,2170,0
20240318,123400,3739680,2170,2170,2170,2170,0
20240318,123300,3739680,2170,2170,2170,2170,0
20240318,123200,3739680,2170,2170,2170,2170,0
20240318,123100,3739680,2170,2170,2170,2170,0
20240318,123000,3739680,2170,2170,2170,2170,0
20240318,122900,3739680,2170,2170,2170,2170,0
20240318,122800,3739680,2170,2170,2170,2170,0
20240318,122700,3739680,2170,2170,2170,2170,0
20240318,122600,3739680,2170,2170,2170,2170,68
20240318,122500,3592120,2165,2165,2165,2165,0
20240318,122400,3592120,2165,2165,2165,2165,0
20240318,122300,3592120,2165,2165,2165,2165,0
20240318,122200,3592120,2165,2165,2165,2165,0
20240318,122100,3592120,2165,2165,2165,2165,0
20240318,122000,3592120,2165,2165,2165,2165,0
20240318,121900,3592120,2165,2165,2165,2165,0
20240318,121800,3592120,2165,2165,2165,2165,0
20240318,121700,3592120,2165,2165,2165,2165,0
20240318,121600,3592120,2165,2165,2165,2165,0
20240318,121500,3592120,2165,2165,2165,2165,0
20240318,121400,3592120,2165,2165,2165,2165,0
20240318,121300,3592120,2165,2165,2165,2165,0
20240318,121200,3592120,2165,2165,2165,2165,0
20240318,121100,3592120,2165,2165,2165,2165,100
20240318,121000,3375620,2175,2175,2175,2175,0
20240318,120900,3375620,2175,2175,2175,2175,0
20240318,120800,3375620,2175,2175,2175,2175,0
20240318,120700,3375620,2175,2175,2175,2175,0
20240318,120600,3375620,2175,2175,2175,2175,0
20240318,120500,3375620,2175,2175,2175,2175,0
20240318,120400,3375620,2175,2175,2175,2175,0
20240318,120300,3375620,2175,2175,2175,2175,0
20240318,120200,3375620,2175,2175,2175,2175,0
20240318,120100,3375620,2175,2175,2175,2175,0
20240318,120000,3375620,2175,2175,2175,2175,0
20240318,115900,3375620,2175,2175,2175,2175,0
20240318,115800,3375620,2175,2175,2175,2175,0
20240318,115700,3375620,2175,2175,2175,2175,0
20240318,115600,3375620,2175,2175,2175,2175,0
20240318,115500,3375620,2175,2175,2175,2175,0
20240318,115400,3375620,2175,2175,2175,2175,0
20240318,115300,3375620,2175,2175,2175,2175,0
20240318,115200,3375620,2175,2175,2175,2175,0
20240318,115100,3375620,2175,2175,2175,2175,0
20240318,115000,3375620,2175,2175,2175,2175,0
20240318,114900,3375620,2175,2175,2175,2175,0
20240318,114800,3375620,2175,2175,2175,2175,0
20240318,114700,3375620,2175,2175,2175,2175,0
20240318,114600,3375620,2175,2175,2175,2175,0
20240318,114500,3375620,2175,2175,2175,2175,0
20240318,114400,3375620,2175,2175,2175,2175,0
20240318,114300,3375620,2175,2175,2175,2175,0
20240318,114200,3375620,2175,2175,2175,2175,0
20240318,114100,3375620,2175,2175,2175,2175,0
20240318,114000,3375620,2175,2175,2175,2175,0
20240318,113900,3375620,2175,2175,2175,2175,0
20240318,113800,3375620,2175,2175,2175,2175,0
20240318,113700,3375620,2175,2175,2175,2175,0
20240318,113600,3375620,2175,2175,2175,2175,0
20240318,113500,3375620,2175,2175,2175,2175,0
20240318,113400,3375620,2175,2175,2175,2175,0
20240318,113300,3375620,2175,2175,2175,2175,0
20240318,113200,3375620,2175,2175,2175,2175,0
20240318,113100,3375620,2175,2175,2175,2175,0
20240318,113000,3375620,2175,2175,2175,2175,0
20240318,112900,3375620,2175,2175,2175,2175,0
20240318,112800,3375620,2175,2175,2175,2175,0
20240318,112700,3375620,2175,2175,2175,2175,0
20240318,112600,3375620,2175,2175,2175,2175,0
20240318,112500,3375620,2175,2175,2175,2175,0
20240318,112400,3375620,2175,2175,2175,2175,0
20240318,112300,3375620,2175,2175,2175,2175,0
20240318,112200,3375620,2175,2175,2175,2175,0
20240318,112100,3375620,2175,2175,2175,2175,0
20240318,112000,3375620,2175,2175,2175,2175,0
20240318,111900,3375620,2175,2175,2175,2175,0
20240318,111800,3375620,2175,2175,2175,2175,0
20240318,111700,3375620,2175,2175,2175,2175,0
20240318,111600,3375620,2175,2175,2175,2175,0
20240318,111500,3375620,2175,2175,2175,2175,0
20240318,111400,3375620,2175,2175,2175,2175,0
20240318,111300,3375620,2175,2175,2175,2175,0
20240318,111200,3375620,2175,2175,2175,2175,0
20240318,111100,3375620,2175,2175,2175,2175,0
20240318,111000,3375620,2175,2175,2175,2175,0
20240318,110900,3375620,2175,2175,2175,2175,0
20240318,110800,3375620,2175,2175,2175,2175,0
20240318,110700,3375620,2175,2175,2175,2175,0
20240318,110600,3375620,2175,2175,2175,2175,0
20240318,110500,3375620,2175,2175,2175,2175,0
20240318,110400,3375620,2175,2175,2175,2175,0
20240318,110300,3375620,2175,2175,2175,2175,0
20240318,110200,3375620,2175,2175,2175,2175,0
20240318,110100,3375620,2175,2175,2175,2175,0
20240318,110000,3375620,2175,2175,2175,2175,0
20240318,105900,3375620,2175,2175,2175,2175,0
20240318,105800,3375620,2175,2175,2175,2175,0
20240318,105700,3375620,2175,2175,2175,2175,0
20240318,105600,3375620,2175,2175,2175,2175,0
20240318,105500,3375620,2175,2175,2175,2175,0
20240318,105400,3375620,2175,2175,2175,2175,0
20240318,105300,3375620,2175,2175,2175,2175,0
20240318,105200,3375620,2175,2175,2175,2175,0
20240318,105100,3375620,2175,2175,2175,2175,0
20240318,105000,3375620,2175,2175,2175,2175,0
20240318,104900,3375620,2175,2175,2175,2175,0
20240318,104800,3375620,2175,2175,2175,2175,0
20240318,104700,3375620,2175,2175,2175,2175,0
20240318,104600,3375620,2175,2175,2175,2175,0
20240318,104500,3375620,2175,2175,2175,2175,0
20240318,104400,3375620,2175,2175,2175,2175,0
20240318,104300,3375620,2175,2175,2175,2175,0
20240318,104200,3375620,2175,2175,2175,2175,0
20240318,104100,3375620,2175,2175,2175,2175,0
20240318,104000,3375620,2175,2175,2175,2175,0
20240318,103900,3375620,2175,2175,2175,2175,0
20240318,103800,3375620,2175,2175,2175,2175,0
20240318,103700,3375620,2175,2175,2175,2175,0
20240318,103600,3375620,2175,2175,2175,2175,0
20240318,103500,3375620,2175,2175,2175,2175,0
20240318,103400,3375620,2175,2175,2175,2175,0
20240318,103300,3375620,2175,2175,2175,2175,0
20240318,103200,3375620,2175,2175,2175,2175,0
20240318,103100,3375620,2175,2175,2175,2175,0
20240318,103000,3375620,2175,2175,2175,2175,0
20240318,102900,3375620,2175,2175,2175,2175,0
20240318,102800,3375620,2175,2175,2175,2175,0
20240318,102700,3375620,2175,2175,2175,2175,0
20240318,102600,3375620,2175,2175,2175,2175,0
20240318,102500,3375620,2175,2175,2175,2175,0
20240318,102400,3375620,2175,2175,2175,2175,0
20240318,102300,3375620,2175,2175,2175,2175,0
20240318,102200,3375620,2175,2175,2175,2175,0
20240318,102100,3375620,2175,2175,2175,2175,0
20240318,102000,3375620,2175,2175,2175,2175,0
20240318,101900,3375620,2175,2175,2175,2175,0
20240318,101800,3375620,2175,2175,2175,2175,1495
20240318,101700,123995,2175,2175,2175,2175,0
20240318,101600,123995,2175,2175,2175,2175,0
20240318,101500,123995,2175,2175,2175,2175,0
20240318,101400,123995,2175,2175,2175,2175,0
20240318,101300,123995,2175,2175,2175,2175,0
20240318,101200,123995,2175,2175,2175,2175,0
20240318,101100,123995,2175,2175,2175,2175,5
20240318,101000,113120,2180,2180,2180,2180,0
20240318,100900,113120,2180,2180,2180,2180,0
20240318,100800,113120,2180,2180,2180,2180,0
20240318,100700,113120,2180,2180,2180,2180,0
20240318,100600,113120,2180,2180,2180,2180,1
20240318,100500,110940,2175,2175,2175,2175,0
20240318,100400,110940,2175,2175,2175,2175,0
20240318,100300,110940,2175,2175,2175,2175,0
20240318,100200,110940,2175,2175,2175,2175,0
20240318,100100,110940,2175,2175,2175,2175,0
20240318,100000,110940,2175,2175,2175,2175,0
20240318,095900,110940,2175,2175,2175,2175,0
20240318,095800,110940,2175,2175,2175,2175,0
20240318,095700,110940,2175,2175,2175,2175,0
20240318,095600,110940,2175,2175,2175,2175,0
20240318,095500,110940,2175,2175,2175,2175,0
20240318,095400,110940,2175,2175,2175,2175,0
20240318,095300,110940,2175,2175,2175,2175,0
20240318,095200,110940,2175,2175,2175,2175,0
20240318,095100,110940,2175,2175,2175,2175,0
20240318,095000,110940,2175,2175,2175,2175,0
20240318,094900,110940,2175,2175,2175,2175,0
20240318,094800,110940,2175,2175,2175,2175,0
20240318,094700,110940,2175,2175,2175,2175,0
20240318,094600,110940,2175,2175,2175,2175,3
20240318,094500,104415,2160,2160,2160,2160,0
20240318,094400,104415,2160,2160,2160,2160,0
20240318,094300,104415,2160,2160,2160,2160,0
20240318,094200,104415,2160,2160,2160,2160,0
20240318,094100,104415,2160,2160,2160,2160,0
20240318,094000,104415,2160,2160,2160,2160,0
20240318,093900,104415,2160,2160,2160,2160,0
20240318,093800,104415,2160,2160,2160,2160,0
20240318,093700,104415,2160,2160,2160,2160,0
20240318,093600,104415,2160,2160,2160,2160,0
20240318,093500,104415,2160,2160,2160,2160,0
20240318,093400,104415,2160,2160,2160,2160,0
20240318,093300,104415,2160,2170,2170,2160,12
20240318,093200,78475,2180,2180,2180,2180,0
20240318,093100,78475,2180,2180,2180,2180,0
20240318,093000,78475,2180,2180,2180,2180,0
20240318,092900,78475,2180,2180,2180,2180,0
20240318,092800,78475,2180,2180,2180,2180,0
20240318,092700,78475,2180,2180,2180,2180,0
20240318,092600,78475,2180,2180,2180,2180,0
20240318,092500,78475,2180,2180,2180,2180,0
20240318,092400,78475,2180,2180,2180,2180,0
20240318,092300,78475,2180,2180,2180,2180,0
20240318,092200,78475,2180,2180,2180,2180,0
20240318,092100,78475,2180,2180,2180,2180,0
20240318,092000,78475,2180,2180,2180,2180,0
20240318,091900,78475,2180,2180,2180,2180,0
20240318,091800,78475,2180,2180,2180,2180,0
20240318,091700,78475,2180,2180,2180,2180,0
20240318,091600,78475,2180,2180,2180,2180,0
20240318,091500,78475,2180,2180,2180,2180,0
20240318,091400,78475,2180,2180,2180,2180,0
20240318,091300,78475,2180,2180,2180,2180,0
20240318,091200,78475,2180,2180,2180,2180,0
20240318,091100,78475,2180,2180,2180,2180,0
20240318,091000,78475,2180,2180,2180,2180,0
20240318,090900,78475,2180,2175,2180,2175,36
20240318,090800,0,2170,2170,2170,2170,0
20240318,090700,0,2170,2170,2170,2170,0
20240318,090600,0,2170,2170,2170,2170,0
20240318,090500,0,2170,2170,2170,2170,0
20240318,090400,0,2170,2170,2170,2170,0
20240318,090300,0,2170,2170,2170,2170,0
20240318,090200,0,2170,2170,2170,2170,0
20240318,090100,0,2170,2170,2170,2170,0
20240318,090000,0,2170,2170,2170,2170,0