KissMeData/086220/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,3010105,2700,2695,2700,2695,1000
20240318,195400,3010105,2700,2700,2700,2700,0
20240318,195300,3010105,2700,2700,2700,2700,0
20240318,195200,3010105,2700,2700,2700,2700,0
20240318,195100,3010105,2700,2700,2700,2700,0
20240318,195000,3010105,2700,2700,2700,2700,0
20240318,194900,3010105,2700,2700,2700,2700,0
20240318,194800,3010105,2700,2700,2700,2700,0
20240318,194700,3010105,2700,2700,2700,2700,0
20240318,194600,3010105,2700,2700,2700,2700,0
20240318,194500,3010105,2700,2700,2700,2700,0
20240318,194400,3010105,2700,2700,2700,2700,0
20240318,194300,3010105,2700,2700,2700,2700,0
20240318,194200,3010105,2700,2700,2700,2700,0
20240318,194100,3010105,2700,2700,2700,2700,0
20240318,194000,3010105,2700,2700,2700,2700,0
20240318,193900,3010105,2700,2700,2700,2700,0
20240318,193800,3010105,2700,2700,2700,2700,0
20240318,193700,3010105,2700,2700,2700,2700,0
20240318,193600,3010105,2700,2700,2700,2700,0
20240318,193500,3010105,2700,2700,2700,2700,0
20240318,193400,3010105,2700,2700,2700,2700,0
20240318,193300,3010105,2700,2700,2700,2700,0
20240318,193200,3010105,2700,2700,2700,2700,0
20240318,193100,3010105,2700,2700,2700,2700,0
20240318,193000,3010105,2700,2700,2700,2700,0
20240318,192900,3010105,2700,2700,2700,2700,0
20240318,192800,3010105,2700,2700,2700,2700,0
20240318,192700,3010105,2700,2700,2700,2700,0
20240318,192600,3010105,2700,2700,2700,2700,0
20240318,192500,3010105,2700,2695,2700,2695,1000
20240318,192400,3010105,2700,2700,2700,2700,0
20240318,192300,3010105,2700,2700,2700,2700,0
20240318,192200,3010105,2700,2700,2700,2700,0
20240318,192100,3010105,2700,2700,2700,2700,0
20240318,192000,3010105,2700,2700,2700,2700,0
20240318,191900,3010105,2700,2700,2700,2700,0
20240318,191800,3010105,2700,2700,2700,2700,0
20240318,191700,3010105,2700,2700,2700,2700,0
20240318,191600,3010105,2700,2700,2700,2700,0
20240318,191500,3010105,2700,2700,2700,2700,0
20240318,191400,3010105,2700,2700,2700,2700,0
20240318,191300,3010105,2700,2700,2700,2700,0
20240318,191200,3010105,2700,2700,2700,2700,0
20240318,191100,3010105,2700,2700,2700,2700,0
20240318,191000,3010105,2700,2700,2700,2700,0
20240318,190900,3010105,2700,2700,2700,2700,0
20240318,190800,3010105,2700,2700,2700,2700,0
20240318,190700,3010105,2700,2700,2700,2700,0
20240318,190600,3010105,2700,2700,2700,2700,0
20240318,190500,3010105,2700,2700,2700,2700,0
20240318,190400,3010105,2700,2700,2700,2700,0
20240318,190300,3010105,2700,2700,2700,2700,0
20240318,190200,3010105,2700,2700,2700,2700,0
20240318,190100,3010105,2700,2700,2700,2700,0
20240318,190000,3010105,2700,2700,2700,2700,0
20240318,185900,3010105,2700,2700,2700,2700,0
20240318,185800,3010105,2700,2700,2700,2700,0
20240318,185700,3010105,2700,2700,2700,2700,0
20240318,185600,3010105,2700,2700,2700,2700,0
20240318,185500,3010105,2700,2695,2700,2695,1000
20240318,185400,3010105,2700,2700,2700,2700,0
20240318,185300,3010105,2700,2700,2700,2700,0
20240318,185200,3010105,2700,2700,2700,2700,0
20240318,185100,3010105,2700,2700,2700,2700,0
20240318,185000,3010105,2700,2700,2700,2700,0
20240318,184900,3010105,2700,2700,2700,2700,0
20240318,184800,3010105,2700,2700,2700,2700,0
20240318,184700,3010105,2700,2700,2700,2700,0
20240318,184600,3010105,2700,2700,2700,2700,0
20240318,184500,3010105,2700,2700,2700,2700,0
20240318,184400,3010105,2700,2700,2700,2700,0
20240318,184300,3010105,2700,2700,2700,2700,0
20240318,184200,3010105,2700,2700,2700,2700,0
20240318,184100,3010105,2700,2700,2700,2700,0
20240318,184000,3010105,2700,2700,2700,2700,0
20240318,183900,3010105,2700,2700,2700,2700,0
20240318,183800,3010105,2700,2700,2700,2700,0
20240318,183700,3010105,2700,2700,2700,2700,0
20240318,183600,3010105,2700,2700,2700,2700,0
20240318,183500,3010105,2700,2700,2700,2700,0
20240318,183400,3010105,2700,2700,2700,2700,0
20240318,183300,3010105,2700,2700,2700,2700,0
20240318,183200,3010105,2700,2700,2700,2700,0
20240318,183100,3010105,2700,2700,2700,2700,0
20240318,183000,3010105,2700,2700,2700,2700,0
20240318,182900,3010105,2700,2700,2700,2700,0
20240318,182800,3010105,2700,2700,2700,2700,0
20240318,182700,3010105,2700,2700,2700,2700,0
20240318,182600,3010105,2700,2700,2700,2700,0
20240318,182500,3010105,2700,2695,2700,2695,1000
20240318,182400,3010105,2700,2700,2700,2700,0
20240318,182300,3010105,2700,2700,2700,2700,0
20240318,182200,3010105,2700,2700,2700,2700,0
20240318,182100,3010105,2700,2700,2700,2700,0
20240318,182000,3010105,2700,2700,2700,2700,0
20240318,181900,3010105,2700,2700,2700,2700,0
20240318,181800,3010105,2700,2700,2700,2700,0
20240318,181700,3010105,2700,2700,2700,2700,0
20240318,181600,3010105,2700,2700,2700,2700,0
20240318,181500,3010105,2700,2700,2700,2700,0
20240318,181400,3010105,2700,2700,2700,2700,0
20240318,181300,3010105,2700,2700,2700,2700,0
20240318,181200,3010105,2700,2700,2700,2700,0
20240318,181100,3010105,2700,2700,2700,2700,0
20240318,181000,3010105,2700,2700,2700,2700,0
20240318,180900,3010105,2700,2700,2700,2700,0
20240318,180800,3010105,2700,2700,2700,2700,0
20240318,180700,3010105,2700,2700,2700,2700,0
20240318,180600,3010105,2700,2700,2700,2700,0
20240318,180500,3010105,2700,2700,2700,2700,0
20240318,180400,3010105,2700,2700,2700,2700,0
20240318,180300,3010105,2700,2700,2700,2700,0
20240318,180200,3010105,2700,2700,2700,2700,0
20240318,180100,3010105,2700,2700,2700,2700,0
20240318,180000,3010105,2700,2700,2700,2700,0
20240318,175900,3010105,2700,2700,2700,2700,0
20240318,175800,3010105,2700,2700,2700,2700,0
20240318,175700,3010105,2700,2700,2700,2700,0
20240318,175600,3010105,2700,2700,2700,2700,0
20240318,175500,3010105,2700,2695,2700,2695,1000
20240318,175400,3010105,2700,2700,2700,2700,0
20240318,175300,3010105,2700,2700,2700,2700,0
20240318,175200,3010105,2700,2700,2700,2700,0
20240318,175100,3010105,2700,2700,2700,2700,0
20240318,175000,3010105,2700,2700,2700,2700,0
20240318,174900,3010105,2700,2700,2700,2700,0
20240318,174800,3010105,2700,2700,2700,2700,0
20240318,174700,3010105,2700,2700,2700,2700,0
20240318,174600,3010105,2700,2700,2700,2700,0
20240318,174500,3010105,2700,2700,2700,2700,0
20240318,174400,3010105,2700,2700,2700,2700,0
20240318,174300,3010105,2700,2700,2700,2700,0
20240318,174200,3010105,2700,2700,2700,2700,0
20240318,174100,3010105,2700,2700,2700,2700,0
20240318,174000,3010105,2700,2700,2700,2700,0
20240318,173900,3010105,2700,2700,2700,2700,0
20240318,173800,3010105,2700,2700,2700,2700,0
20240318,173700,3010105,2700,2700,2700,2700,0
20240318,173600,3010105,2700,2700,2700,2700,0
20240318,173500,3010105,2700,2700,2700,2700,0
20240318,173400,3010105,2700,2700,2700,2700,0
20240318,173300,3010105,2700,2700,2700,2700,0
20240318,173200,3010105,2700,2700,2700,2700,0
20240318,173100,3010105,2700,2700,2700,2700,0
20240318,173000,3010105,2700,2700,2700,2700,0
20240318,172900,3010105,2700,2700,2700,2700,0
20240318,172800,3010105,2700,2700,2700,2700,0
20240318,172700,3010105,2700,2700,2700,2700,0
20240318,172600,3010105,2700,2700,2700,2700,0
20240318,172500,3010105,2700,2695,2700,2695,1000
20240318,172400,3010105,2700,2700,2700,2700,0
20240318,172300,3010105,2700,2700,2700,2700,0
20240318,172200,3010105,2700,2700,2700,2700,0
20240318,172100,3010105,2700,2700,2700,2700,0
20240318,172000,3010105,2700,2700,2700,2700,0
20240318,171900,3010105,2700,2700,2700,2700,0
20240318,171800,3010105,2700,2700,2700,2700,0
20240318,171700,3010105,2700,2700,2700,2700,0
20240318,171600,3010105,2700,2700,2700,2700,0
20240318,171500,3010105,2700,2700,2700,2700,0
20240318,171400,3010105,2700,2700,2700,2700,0
20240318,171300,3010105,2700,2700,2700,2700,0
20240318,171200,3010105,2700,2700,2700,2700,0
20240318,171100,3010105,2700,2700,2700,2700,0
20240318,171000,3010105,2700,2700,2700,2700,0
20240318,170900,3010105,2700,2700,2700,2700,0
20240318,170800,3010105,2700,2700,2700,2700,0
20240318,170700,3010105,2700,2700,2700,2700,0
20240318,170600,3010105,2700,2700,2700,2700,0
20240318,170500,3010105,2700,2700,2700,2700,0
20240318,170400,3010105,2700,2700,2700,2700,0
20240318,170300,3010105,2700,2700,2700,2700,0
20240318,170200,3010105,2700,2700,2700,2700,0
20240318,170100,3010105,2700,2700,2700,2700,0
20240318,170000,3010105,2700,2700,2700,2700,0
20240318,165900,3010105,2700,2700,2700,2700,0
20240318,165800,3010105,2700,2700,2700,2700,0
20240318,165700,3010105,2700,2700,2700,2700,0
20240318,165600,3010105,2700,2700,2700,2700,0
20240318,165500,3010105,2700,2695,2700,2695,1000
20240318,165400,3010105,2700,2700,2700,2700,0
20240318,165300,3010105,2700,2700,2700,2700,0
20240318,165200,3010105,2700,2700,2700,2700,0
20240318,165100,3010105,2700,2700,2700,2700,0
20240318,165000,3010105,2700,2700,2700,2700,0
20240318,164900,3010105,2700,2700,2700,2700,0
20240318,164800,3010105,2700,2700,2700,2700,0
20240318,164700,3010105,2700,2700,2700,2700,0
20240318,164600,3010105,2700,2700,2700,2700,0
20240318,164500,3010105,2700,2700,2700,2700,0
20240318,164400,3010105,2700,2700,2700,2700,0
20240318,164300,3010105,2700,2700,2700,2700,0
20240318,164200,3010105,2700,2700,2700,2700,0
20240318,164100,3010105,2700,2700,2700,2700,0
20240318,164000,3010105,2700,2700,2700,2700,0
20240318,163900,3010105,2700,2700,2700,2700,0
20240318,163800,3010105,2700,2700,2700,2700,0
20240318,163700,3010105,2700,2700,2700,2700,0
20240318,163600,3010105,2700,2700,2700,2700,0
20240318,163500,3010105,2700,2700,2700,2700,0
20240318,163400,3010105,2700,2700,2700,2700,0
20240318,163300,3010105,2700,2700,2700,2700,0
20240318,163200,3010105,2700,2700,2700,2700,0
20240318,163100,3010105,2700,2700,2700,2700,0
20240318,163000,3010105,2700,2700,2700,2700,0
20240318,162900,3010105,2700,2700,2700,2700,0
20240318,162800,3010105,2700,2700,2700,2700,0
20240318,162700,3010105,2700,2700,2700,2700,0
20240318,162600,3010105,2700,2700,2700,2700,0
20240318,162500,3010105,2700,2695,2700,2695,1000
20240318,162400,3010105,2700,2700,2700,2700,0
20240318,162300,3010105,2700,2700,2700,2700,0
20240318,162200,3010105,2700,2700,2700,2700,0
20240318,162100,3010105,2700,2700,2700,2700,0
20240318,162000,3010105,2700,2700,2700,2700,0
20240318,161900,3010105,2700,2700,2700,2700,0
20240318,161800,3010105,2700,2700,2700,2700,0
20240318,161700,3010105,2700,2700,2700,2700,0
20240318,161600,3010105,2700,2700,2700,2700,0
20240318,161500,3010105,2700,2700,2700,2700,0
20240318,161400,3010105,2700,2700,2700,2700,0
20240318,161300,3010105,2700,2700,2700,2700,0
20240318,161200,3010105,2700,2700,2700,2700,0
20240318,161100,3010105,2700,2700,2700,2700,0
20240318,161000,3010105,2700,2700,2700,2700,0
20240318,160900,3010105,2700,2700,2700,2700,0
20240318,160800,3010105,2700,2700,2700,2700,0
20240318,160700,3010105,2700,2700,2700,2700,0
20240318,160600,3010105,2700,2700,2700,2700,0
20240318,160500,3010105,2700,2700,2700,2700,0
20240318,160400,3010105,2700,2700,2700,2700,0
20240318,160300,3010105,2700,2700,2700,2700,0
20240318,160200,3010105,2700,2700,2700,2700,0
20240318,160100,3010105,2700,2700,2700,2700,0
20240318,160000,3010105,2700,2700,2700,2700,0
20240318,155900,3010105,2700,2700,2700,2700,0
20240318,155800,3010105,2700,2700,2700,2700,0
20240318,155700,3010105,2700,2700,2700,2700,0
20240318,155600,3010105,2700,2700,2700,2700,0
20240318,155500,3010105,2700,2695,2700,2695,1000
20240318,155400,3010105,2700,2700,2700,2700,0
20240318,155300,3010105,2700,2700,2700,2700,0
20240318,155200,3010105,2700,2700,2700,2700,0
20240318,155100,3010105,2700,2700,2700,2700,0
20240318,155000,3010105,2700,2700,2700,2700,0
20240318,154900,3010105,2700,2700,2700,2700,0
20240318,154800,3010105,2700,2700,2700,2700,0
20240318,154700,3010105,2700,2700,2700,2700,0
20240318,154600,3010105,2700,2700,2700,2700,0
20240318,154500,3010105,2700,2700,2700,2700,0
20240318,154400,3010105,2700,2700,2700,2700,0
20240318,154300,3010105,2700,2700,2700,2700,0
20240318,154200,3010105,2700,2700,2700,2700,0
20240318,154100,3010105,2700,2700,2700,2700,0
20240318,154000,3010105,2700,2700,2700,2700,0
20240318,153900,3010105,2700,2700,2700,2700,0
20240318,153800,3010105,2700,2700,2700,2700,0
20240318,153700,3010105,2700,2700,2700,2700,0
20240318,153600,3010105,2700,2700,2700,2700,0
20240318,153500,3010105,2700,2700,2700,2700,0
20240318,153400,3010105,2700,2700,2700,2700,0
20240318,153300,3010105,2700,2700,2700,2700,0
20240318,153200,3010105,2700,2700,2700,2700,0
20240318,153100,3010105,2700,2700,2700,2700,0
20240318,153000,3010105,2700,2700,2700,2700,0
20240318,152900,3010105,2700,2700,2700,2700,0
20240318,152800,3010105,2700,2700,2700,2700,0
20240318,152700,3010105,2700,2700,2700,2700,0
20240318,152600,3010105,2700,2700,2700,2700,0
20240318,152500,3010105,2700,2700,2700,2700,0
20240318,152400,3010105,2700,2700,2700,2700,0
20240318,152300,3010105,2700,2700,2700,2700,0
20240318,152200,3010105,2700,2700,2700,2700,0
20240318,152100,3010105,2700,2700,2700,2700,0
20240318,152000,3010105,2700,2700,2700,2700,0
20240318,151900,3010105,2700,2700,2700,2700,0
20240318,151800,3010105,2700,2700,2700,2700,0
20240318,151700,3010105,2700,2700,2700,2700,0
20240318,151600,3010105,2700,2700,2700,2700,0
20240318,151500,3010105,2700,2700,2700,2700,0
20240318,151400,3010105,2700,2700,2700,2700,0
20240318,151300,3010105,2700,2700,2700,2700,0
20240318,151200,3010105,2700,2700,2700,2700,0
20240318,151100,3010105,2700,2700,2700,2700,0
20240318,151000,3010105,2700,2700,2700,2700,0
20240318,150900,3010105,2700,2700,2700,2700,0
20240318,150800,3010105,2700,2700,2700,2700,0
20240318,150700,3010105,2700,2700,2700,2700,0
20240318,150600,3010105,2700,2700,2700,2700,0
20240318,150500,3010105,2700,2700,2700,2700,0
20240318,150400,3010105,2700,2700,2700,2700,0
20240318,150300,3010105,2700,2700,2700,2700,0
20240318,150200,3010105,2700,2700,2700,2700,0
20240318,150100,3010105,2700,2700,2700,2700,0
20240318,150000,3010105,2700,2700,2700,2700,0
20240318,145900,3010105,2700,2700,2700,2700,0
20240318,145800,3010105,2700,2700,2700,2700,0
20240318,145700,3010105,2700,2700,2700,2700,0
20240318,145600,3010105,2700,2700,2700,2700,0
20240318,145500,3010105,2700,2700,2700,2700,0
20240318,145400,3010105,2700,2700,2700,2700,0
20240318,145300,3010105,2700,2700,2700,2700,0
20240318,145200,3010105,2700,2700,2700,2700,0
20240318,145100,3010105,2700,2700,2700,2700,0
20240318,145000,3010105,2700,2700,2700,2700,0
20240318,144900,3010105,2700,2700,2700,2700,0
20240318,144800,3010105,2700,2700,2700,2700,0
20240318,144700,3010105,2700,2700,2700,2700,0
20240318,144600,3010105,2700,2700,2700,2700,0
20240318,144500,3010105,2700,2700,2700,2700,0
20240318,144400,3010105,2700,2700,2700,2700,0
20240318,144300,3010105,2700,2700,2700,2700,0
20240318,144200,3010105,2700,2700,2700,2700,0
20240318,144100,3010105,2700,2700,2700,2700,0
20240318,144000,3010105,2700,2700,2700,2700,0
20240318,143900,3010105,2700,2700,2700,2700,0
20240318,143800,3010105,2700,2700,2700,2700,0
20240318,143700,3010105,2700,2700,2700,2700,0
20240318,143600,3010105,2700,2700,2700,2700,0
20240318,143500,3010105,2700,2700,2700,2700,0
20240318,143400,3010105,2700,2700,2700,2700,0
20240318,143300,3010105,2700,2700,2700,2700,0
20240318,143200,3010105,2700,2700,2700,2700,0
20240318,143100,3010105,2700,2700,2700,2700,0
20240318,143000,3010105,2700,2700,2700,2700,0
20240318,142900,3010105,2700,2700,2700,2700,0
20240318,142800,3010105,2700,2700,2700,2700,0
20240318,142700,3010105,2700,2700,2700,2700,0
20240318,142600,3010105,2700,2700,2700,2700,0
20240318,142500,3010105,2700,2700,2700,2700,0
20240318,142400,3010105,2700,2700,2700,2700,0
20240318,142300,3010105,2700,2700,2700,2700,0
20240318,142200,3010105,2700,2700,2700,2700,0
20240318,142100,3010105,2700,2700,2700,2700,0
20240318,142000,3010105,2700,2700,2700,2700,0
20240318,141900,3010105,2700,2700,2700,2700,0
20240318,141800,3010105,2700,2700,2700,2700,0
20240318,141700,3010105,2700,2700,2700,2700,0
20240318,141600,3010105,2700,2700,2700,2700,0
20240318,141500,3010105,2700,2700,2700,2700,0
20240318,141400,3010105,2700,2700,2700,2700,0
20240318,141300,3010105,2700,2700,2700,2700,0
20240318,141200,3010105,2700,2700,2700,2700,0
20240318,141100,3010105,2700,2700,2700,2700,0
20240318,141000,3010105,2700,2700,2700,2700,0
20240318,140900,3010105,2700,2700,2700,2700,0
20240318,140800,3010105,2700,2700,2700,2700,0
20240318,140700,3010105,2700,2700,2700,2700,0
20240318,140600,3010105,2700,2700,2700,2700,0
20240318,140500,3010105,2700,2700,2700,2700,0
20240318,140400,3010105,2700,2700,2700,2700,0
20240318,140300,3010105,2700,2700,2700,2700,0
20240318,140200,3010105,2700,2700,2700,2700,0
20240318,140100,3010105,2700,2700,2700,2700,0
20240318,140000,3010105,2700,2700,2700,2700,0
20240318,135900,3010105,2700,2700,2700,2700,0
20240318,135800,3010105,2700,2700,2700,2700,0
20240318,135700,3010105,2700,2700,2700,2700,0
20240318,135600,3010105,2700,2700,2700,2700,0
20240318,135500,3010105,2700,2700,2700,2700,0
20240318,135400,3010105,2700,2700,2700,2700,0
20240318,135300,3010105,2700,2700,2700,2700,0
20240318,135200,3010105,2700,2700,2700,2700,0
20240318,135100,3010105,2700,2700,2700,2700,0
20240318,135000,3010105,2700,2700,2700,2700,0
20240318,134900,3010105,2700,2700,2700,2700,0
20240318,134800,3010105,2700,2700,2700,2700,0
20240318,134700,3010105,2700,2700,2700,2700,0
20240318,134600,3010105,2700,2700,2700,2700,0
20240318,134500,3010105,2700,2700,2700,2700,0
20240318,134400,3010105,2700,2700,2700,2700,0
20240318,134300,3010105,2700,2700,2700,2700,0
20240318,134200,3010105,2700,2700,2700,2700,0
20240318,134100,3010105,2700,2700,2700,2700,0
20240318,134000,3010105,2700,2700,2700,2700,0
20240318,133900,3010105,2700,2700,2700,2700,0
20240318,133800,3010105,2700,2700,2700,2700,0
20240318,133700,3010105,2700,2700,2700,2700,0
20240318,133600,3010105,2700,2700,2700,2700,0
20240318,133500,3010105,2700,2700,2700,2700,0
20240318,133400,3010105,2700,2700,2700,2700,0
20240318,133300,3010105,2700,2700,2700,2700,0
20240318,133200,3010105,2700,2700,2700,2700,0
20240318,133100,3010105,2700,2700,2700,2700,0
20240318,133000,3010105,2700,2700,2700,2700,0
20240318,132900,3010105,2700,2700,2700,2700,0
20240318,132800,3010105,2700,2700,2700,2700,0
20240318,132700,3010105,2700,2700,2700,2700,0
20240318,132600,3010105,2700,2700,2700,2700,0
20240318,132500,3010105,2700,2700,2700,2700,0
20240318,132400,3010105,2700,2700,2700,2700,0
20240318,132300,3010105,2700,2700,2700,2700,0
20240318,132200,3010105,2700,2700,2700,2700,0
20240318,132100,3010105,2700,2700,2700,2700,0
20240318,132000,3010105,2700,2700,2700,2700,0
20240318,131900,3010105,2700,2700,2700,2700,0
20240318,131800,3010105,2700,2700,2700,2700,0
20240318,131700,3010105,2700,2700,2700,2700,0
20240318,131600,3010105,2700,2700,2700,2700,0
20240318,131500,3010105,2700,2700,2700,2700,0
20240318,131400,3010105,2700,2700,2700,2700,0
20240318,131300,3010105,2700,2700,2700,2700,0
20240318,131200,3010105,2700,2700,2700,2700,0
20240318,131100,3010105,2700,2700,2700,2700,0
20240318,131000,3010105,2700,2700,2700,2700,0
20240318,130900,3010105,2700,2700,2700,2700,0
20240318,130800,3010105,2700,2700,2700,2700,0
20240318,130700,3010105,2700,2700,2700,2700,0
20240318,130600,3010105,2700,2700,2700,2700,0
20240318,130500,3010105,2700,2700,2700,2700,0
20240318,130400,3010105,2700,2700,2700,2700,0
20240318,130300,3010105,2700,2700,2700,2700,0
20240318,130200,3010105,2700,2700,2700,2700,0
20240318,130100,3010105,2700,2700,2700,2700,0
20240318,130000,3010105,2700,2700,2700,2700,0
20240318,125900,3010105,2700,2700,2700,2700,0
20240318,125800,3010105,2700,2700,2700,2700,0
20240318,125700,3010105,2700,2700,2700,2700,0
20240318,125600,3010105,2700,2700,2700,2700,0
20240318,125500,3010105,2700,2700,2700,2700,0
20240318,125400,3010105,2700,2700,2700,2700,0
20240318,125300,3010105,2700,2700,2700,2700,0
20240318,125200,3010105,2700,2700,2700,2700,0
20240318,125100,3010105,2700,2700,2700,2700,0
20240318,125000,3010105,2700,2700,2700,2700,0
20240318,124900,3010105,2700,2700,2700,2700,0
20240318,124800,3010105,2700,2700,2700,2700,0
20240318,124700,3010105,2700,2700,2700,2700,0
20240318,124600,3010105,2700,2700,2700,2700,0
20240318,124500,3010105,2700,2700,2700,2700,0
20240318,124400,3010105,2700,2700,2700,2700,0
20240318,124300,3010105,2700,2700,2700,2700,0
20240318,124200,3010105,2700,2700,2700,2700,0
20240318,124100,3010105,2700,2700,2700,2700,0
20240318,124000,3010105,2700,2700,2700,2700,0
20240318,123900,3010105,2700,2700,2700,2700,0
20240318,123800,3010105,2700,2700,2700,2700,0
20240318,123700,3010105,2700,2700,2700,2700,0
20240318,123600,3010105,2700,2700,2700,2700,0
20240318,123500,3010105,2700,2700,2700,2700,0
20240318,123400,3010105,2700,2700,2700,2700,0
20240318,123300,3010105,2700,2700,2700,2700,0
20240318,123200,3010105,2700,2700,2700,2700,0
20240318,123100,3010105,2700,2700,2700,2700,0
20240318,123000,3010105,2700,2700,2700,2700,0
20240318,122900,3010105,2700,2700,2700,2700,0
20240318,122800,3010105,2700,2700,2700,2700,0
20240318,122700,3010105,2700,2700,2700,2700,0
20240318,122600,3010105,2700,2700,2700,2700,0
20240318,122500,3010105,2700,2700,2700,2700,0
20240318,122400,3010105,2700,2700,2700,2700,0
20240318,122300,3010105,2700,2700,2700,2700,0
20240318,122200,3010105,2700,2700,2700,2700,0
20240318,122100,3010105,2700,2700,2700,2700,0
20240318,122000,3010105,2700,2700,2700,2700,0
20240318,121900,3010105,2700,2700,2700,2700,0
20240318,121800,3010105,2700,2700,2700,2700,0
20240318,121700,3010105,2700,2700,2700,2700,0
20240318,121600,3010105,2700,2700,2700,2700,0
20240318,121500,3010105,2700,2700,2700,2700,0
20240318,121400,3010105,2700,2700,2700,2700,0
20240318,121300,3010105,2700,2700,2700,2700,0
20240318,121200,3010105,2700,2700,2700,2700,0
20240318,121100,3010105,2700,2700,2700,2700,0
20240318,121000,3010105,2700,2700,2700,2700,0
20240318,120900,3010105,2700,2700,2700,2700,0
20240318,120800,3010105,2700,2700,2700,2700,0
20240318,120700,3010105,2700,2700,2700,2700,0
20240318,120600,3010105,2700,2700,2700,2700,0
20240318,120500,3010105,2700,2700,2700,2700,0
20240318,120400,3010105,2700,2700,2700,2700,0
20240318,120300,3010105,2700,2700,2700,2700,0
20240318,120200,3010105,2700,2700,2700,2700,0
20240318,120100,3010105,2700,2700,2700,2700,0
20240318,120000,3010105,2700,2700,2700,2700,0
20240318,115900,3010105,2700,2700,2700,2700,0
20240318,115800,3010105,2700,2700,2700,2700,0
20240318,115700,3010105,2700,2700,2700,2700,0
20240318,115600,3010105,2700,2700,2700,2700,0
20240318,115500,3010105,2700,2700,2700,2700,0
20240318,115400,3010105,2700,2700,2700,2700,0
20240318,115300,3010105,2700,2700,2700,2700,0
20240318,115200,3010105,2700,2700,2700,2700,0
20240318,115100,3010105,2700,2700,2700,2700,0
20240318,115000,3010105,2700,2700,2700,2700,0
20240318,114900,3010105,2700,2700,2700,2700,0
20240318,114800,3010105,2700,2700,2700,2700,0
20240318,114700,3010105,2700,2700,2700,2700,0
20240318,114600,3010105,2700,2700,2700,2700,0
20240318,114500,3010105,2700,2700,2700,2700,0
20240318,114400,3010105,2700,2700,2700,2700,0
20240318,114300,3010105,2700,2700,2700,2700,0
20240318,114200,3010105,2700,2700,2700,2700,0
20240318,114100,3010105,2700,2700,2700,2700,0
20240318,114000,3010105,2700,2700,2700,2700,0
20240318,113900,3010105,2700,2700,2700,2700,0
20240318,113800,3010105,2700,2700,2700,2700,0
20240318,113700,3010105,2700,2700,2700,2700,0
20240318,113600,3010105,2700,2700,2700,2700,0
20240318,113500,3010105,2700,2700,2700,2700,0
20240318,113400,3010105,2700,2700,2700,2700,0
20240318,113300,3010105,2700,2700,2700,2700,0
20240318,113200,3010105,2700,2700,2700,2700,0
20240318,113100,3010105,2700,2700,2700,2700,0
20240318,113000,3010105,2700,2700,2700,2700,0
20240318,112900,3010105,2700,2700,2700,2700,0
20240318,112800,3010105,2700,2700,2700,2700,0
20240318,112700,3010105,2700,2700,2700,2700,0
20240318,112600,3010105,2700,2700,2700,2700,0
20240318,112500,3010105,2700,2700,2700,2700,0
20240318,112400,3010105,2700,2700,2700,2700,0
20240318,112300,3010105,2700,2700,2700,2700,0
20240318,112200,3010105,2700,2700,2700,2700,0
20240318,112100,3010105,2700,2700,2700,2700,0
20240318,112000,3010105,2700,2700,2700,2700,0
20240318,111900,3010105,2700,2700,2700,2700,0
20240318,111800,3010105,2700,2700,2700,2700,0
20240318,111700,3010105,2700,2700,2700,2700,0
20240318,111600,3010105,2700,2700,2700,2700,0
20240318,111500,3010105,2700,2700,2700,2700,0
20240318,111400,3010105,2700,2700,2700,2700,0
20240318,111300,3010105,2700,2700,2700,2700,0
20240318,111200,3010105,2700,2700,2700,2700,0
20240318,111100,3010105,2700,2700,2700,2700,0
20240318,111000,3010105,2700,2700,2700,2700,0
20240318,110900,3010105,2700,2700,2700,2700,0
20240318,110800,3010105,2700,2700,2700,2700,0
20240318,110700,3010105,2700,2700,2700,2700,0
20240318,110600,3010105,2700,2700,2700,2700,0
20240318,110500,3010105,2700,2700,2700,2700,0
20240318,110400,3010105,2700,2700,2700,2700,0
20240318,110300,3010105,2700,2700,2700,2700,0
20240318,110200,3010105,2700,2700,2700,2700,0
20240318,110100,3010105,2700,2700,2700,2700,0
20240318,110000,3010105,2700,2700,2700,2700,0
20240318,105900,3010105,2700,2700,2700,2700,0
20240318,105800,3010105,2700,2700,2700,2700,0
20240318,105700,3010105,2700,2700,2700,2700,0
20240318,105600,3010105,2700,2700,2700,2700,0
20240318,105500,3010105,2700,2700,2700,2700,0
20240318,105400,3010105,2700,2700,2700,2700,0
20240318,105300,3010105,2700,2700,2700,2700,0
20240318,105200,3010105,2700,2700,2700,2700,0
20240318,105100,3010105,2700,2700,2700,2700,0
20240318,105000,3010105,2700,2700,2700,2700,0
20240318,104900,3010105,2700,2700,2700,2700,0
20240318,104800,3010105,2700,2700,2700,2700,0
20240318,104700,3010105,2700,2700,2700,2700,0
20240318,104600,3010105,2700,2700,2700,2700,0
20240318,104500,3010105,2700,2700,2700,2700,0
20240318,104400,3010105,2700,2700,2700,2700,0
20240318,104300,3010105,2700,2700,2700,2700,0
20240318,104200,3010105,2700,2700,2700,2700,0
20240318,104100,3010105,2700,2700,2700,2700,0
20240318,104000,3010105,2700,2700,2700,2700,0
20240318,103900,3010105,2700,2700,2700,2700,0
20240318,103800,3010105,2700,2700,2700,2700,0
20240318,103700,3010105,2700,2700,2700,2700,0
20240318,103600,3010105,2700,2700,2700,2700,0
20240318,103500,3010105,2700,2700,2700,2700,0
20240318,103400,3010105,2700,2700,2700,2700,0
20240318,103300,3010105,2700,2700,2700,2700,0
20240318,103200,3010105,2700,2700,2700,2700,0
20240318,103100,3010105,2700,2700,2700,2700,0
20240318,103000,3010105,2700,2700,2700,2700,0
20240318,102900,3010105,2700,2700,2700,2700,0
20240318,102800,3010105,2700,2700,2700,2700,0
20240318,102700,3010105,2700,2700,2700,2700,0
20240318,102600,3010105,2700,2700,2700,2700,0
20240318,102500,3010105,2700,2700,2700,2700,0
20240318,102400,3010105,2700,2700,2700,2700,0
20240318,102300,3010105,2700,2700,2700,2700,0
20240318,102200,3010105,2700,2700,2700,2700,0
20240318,102100,3010105,2700,2700,2700,2700,0
20240318,102000,3010105,2700,2700,2700,2700,0
20240318,101900,3010105,2700,2700,2700,2700,0
20240318,101800,3010105,2700,2700,2700,2700,0
20240318,101700,3010105,2700,2700,2700,2700,0
20240318,101600,3010105,2700,2700,2700,2700,0
20240318,101500,3010105,2700,2700,2700,2700,0
20240318,101400,3010105,2700,2700,2700,2700,0
20240318,101300,3010105,2700,2700,2700,2700,0
20240318,101200,3010105,2700,2700,2700,2700,0
20240318,101100,3010105,2700,2700,2700,2700,0
20240318,101000,3010105,2700,2700,2700,2700,0
20240318,100900,3010105,2700,2700,2700,2700,0
20240318,100800,3010105,2700,2700,2700,2700,0
20240318,100700,3010105,2700,2700,2700,2700,0
20240318,100600,3010105,2700,2700,2700,2700,0
20240318,100500,3010105,2700,2700,2700,2700,0
20240318,100400,3010105,2700,2700,2700,2700,0
20240318,100300,3010105,2700,2695,2700,2695,1000
20240318,100200,314970,2700,2700,2700,2700,0
20240318,100100,314970,2700,2700,2700,2700,0
20240318,100000,314970,2700,2700,2700,2700,0
20240318,095900,314970,2700,2700,2700,2700,0
20240318,095800,314970,2700,2700,2700,2700,0
20240318,095700,314970,2700,2700,2700,2700,0
20240318,095600,314970,2700,2700,2700,2700,0
20240318,095500,314970,2700,2700,2700,2700,0
20240318,095400,314970,2700,2700,2700,2700,0
20240318,095300,314970,2700,2700,2700,2700,0
20240318,095200,314970,2700,2700,2700,2700,0
20240318,095100,314970,2700,2700,2700,2700,0
20240318,095000,314970,2700,2700,2700,2700,0
20240318,094900,314970,2700,2700,2700,2700,0
20240318,094800,314970,2700,2700,2700,2700,0
20240318,094700,314970,2700,2700,2700,2700,0
20240318,094600,314970,2700,2700,2700,2700,0
20240318,094500,314970,2700,2700,2700,2700,0
20240318,094400,314970,2700,2700,2700,2700,0
20240318,094300,314970,2700,2700,2700,2700,0
20240318,094200,314970,2700,2700,2700,2700,0
20240318,094100,314970,2700,2700,2700,2700,0
20240318,094000,314970,2700,2700,2700,2700,0
20240318,093900,314970,2700,2700,2700,2700,0
20240318,093800,314970,2700,2700,2700,2700,0
20240318,093700,314970,2700,2700,2700,2700,0
20240318,093600,314970,2700,2700,2700,2700,0
20240318,093500,314970,2700,2700,2700,2700,0
20240318,093400,314970,2700,2700,2700,2700,0
20240318,093300,314970,2700,2700,2700,2700,10
20240318,093200,287970,2695,2695,2695,2695,65
20240318,093100,112795,2895,2700,2895,2700,31
20240318,093000,26950,2695,2695,2695,2695,0
20240318,092900,26950,2695,2695,2695,2695,9
20240318,092800,2695,2695,2695,2695,2695,0
20240318,092700,2695,2695,2695,2695,2695,0
20240318,092600,2695,2695,2695,2695,2695,0
20240318,092500,2695,2695,2695,2695,2695,0
20240318,092400,2695,2695,2695,2695,2695,0
20240318,092300,2695,2695,2695,2695,2695,0
20240318,092200,2695,2695,2695,2695,2695,0
20240318,092100,2695,2695,2695,2695,2695,0
20240318,092000,2695,2695,2695,2695,2695,0
20240318,091900,2695,2695,2695,2695,2695,0
20240318,091800,2695,2695,2695,2695,2695,1
20240318,091700,0,2650,2650,2650,2650,0
20240318,091600,0,2650,2650,2650,2650,0
20240318,091500,0,2650,2650,2650,2650,0
20240318,091400,0,2650,2650,2650,2650,0
20240318,091300,0,2650,2650,2650,2650,0
20240318,091200,0,2650,2650,2650,2650,0
20240318,091100,0,2650,2650,2650,2650,0
20240318,091000,0,2650,2650,2650,2650,0
20240318,090900,0,2650,2650,2650,2650,0
20240318,090800,0,2650,2650,2650,2650,0
20240318,090700,0,2650,2650,2650,2650,0
20240318,090600,0,2650,2650,2650,2650,0
20240318,090500,0,2650,2650,2650,2650,0
20240318,090400,0,2650,2650,2650,2650,0
20240318,090300,0,2650,2650,2650,2650,0
20240318,090200,0,2650,2650,2650,2650,0
20240318,090100,0,2650,2650,2650,2650,0
20240318,090000,0,2650,2650,2650,2650,0