KissMeData/217880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203900,12941192,2045,2045,2045,2045,1001
20240318,203800,12941192,2045,2045,2045,2045,0
20240318,203700,12941192,2045,2045,2045,2045,0
20240318,203600,12941192,2045,2045,2045,2045,0
20240318,203500,12941192,2045,2045,2045,2045,0
20240318,203400,12941192,2045,2045,2045,2045,0
20240318,203300,12941192,2045,2045,2045,2045,0
20240318,203200,12941192,2045,2045,2045,2045,0
20240318,203100,12941192,2045,2045,2045,2045,0
20240318,203000,12941192,2045,2045,2045,2045,0
20240318,202900,12941192,2045,2045,2045,2045,0
20240318,202800,12941192,2045,2045,2045,2045,0
20240318,202700,12941192,2045,2045,2045,2045,0
20240318,202600,12941192,2045,2045,2045,2045,0
20240318,202500,12941192,2045,2045,2045,2045,0
20240318,202400,12941192,2045,2045,2045,2045,0
20240318,202300,12941192,2045,2045,2045,2045,0
20240318,202200,12941192,2045,2045,2045,2045,0
20240318,202100,12941192,2045,2045,2045,2045,0
20240318,202000,12941192,2045,2045,2045,2045,0
20240318,201900,12941192,2045,2045,2045,2045,0
20240318,201800,12941192,2045,2045,2045,2045,0
20240318,201700,12941192,2045,2045,2045,2045,0
20240318,201600,12941192,2045,2045,2045,2045,0
20240318,201500,12941192,2045,2045,2045,2045,0
20240318,201400,12941192,2045,2045,2045,2045,0
20240318,201300,12941192,2045,2045,2045,2045,0
20240318,201200,12941192,2045,2045,2045,2045,0
20240318,201100,12941192,2045,2045,2045,2045,0
20240318,201000,12941192,2045,2045,2045,2045,0
20240318,200900,12941192,2045,2045,2045,2045,1001
20240318,200800,12941192,2045,2045,2045,2045,0
20240318,200700,12941192,2045,2045,2045,2045,0
20240318,200600,12941192,2045,2045,2045,2045,0
20240318,200500,12941192,2045,2045,2045,2045,0
20240318,200400,12941192,2045,2045,2045,2045,0
20240318,200300,12941192,2045,2045,2045,2045,0
20240318,200200,12941192,2045,2045,2045,2045,0
20240318,200100,12941192,2045,2045,2045,2045,0
20240318,200000,12941192,2045,2045,2045,2045,0
20240318,195900,12941192,2045,2045,2045,2045,0
20240318,195800,12941192,2045,2045,2045,2045,0
20240318,195700,12941192,2045,2045,2045,2045,0
20240318,195600,12941192,2045,2045,2045,2045,0
20240318,195500,12941192,2045,2045,2045,2045,0
20240318,195400,12941192,2045,2045,2045,2045,0
20240318,195300,12941192,2045,2045,2045,2045,0
20240318,195200,12941192,2045,2045,2045,2045,0
20240318,195100,12941192,2045,2045,2045,2045,0
20240318,195000,12941192,2045,2045,2045,2045,0
20240318,194900,12941192,2045,2045,2045,2045,0
20240318,194800,12941192,2045,2045,2045,2045,0
20240318,194700,12941192,2045,2045,2045,2045,0
20240318,194600,12941192,2045,2045,2045,2045,0
20240318,194500,12941192,2045,2045,2045,2045,0
20240318,194400,12941192,2045,2045,2045,2045,0
20240318,194300,12941192,2045,2045,2045,2045,0
20240318,194200,12941192,2045,2045,2045,2045,0
20240318,194100,12941192,2045,2045,2045,2045,0
20240318,194000,12941192,2045,2045,2045,2045,0
20240318,193900,12941192,2045,2045,2045,2045,1001
20240318,193800,12941192,2045,2045,2045,2045,0
20240318,193700,12941192,2045,2045,2045,2045,0
20240318,193600,12941192,2045,2045,2045,2045,0
20240318,193500,12941192,2045,2045,2045,2045,0
20240318,193400,12941192,2045,2045,2045,2045,0
20240318,193300,12941192,2045,2045,2045,2045,0
20240318,193200,12941192,2045,2045,2045,2045,0
20240318,193100,12941192,2045,2045,2045,2045,0
20240318,193000,12941192,2045,2045,2045,2045,0
20240318,192900,12941192,2045,2045,2045,2045,0
20240318,192800,12941192,2045,2045,2045,2045,0
20240318,192700,12941192,2045,2045,2045,2045,0
20240318,192600,12941192,2045,2045,2045,2045,0
20240318,192500,12941192,2045,2045,2045,2045,0
20240318,192400,12941192,2045,2045,2045,2045,0
20240318,192300,12941192,2045,2045,2045,2045,0
20240318,192200,12941192,2045,2045,2045,2045,0
20240318,192100,12941192,2045,2045,2045,2045,0
20240318,192000,12941192,2045,2045,2045,2045,0
20240318,191900,12941192,2045,2045,2045,2045,0
20240318,191800,12941192,2045,2045,2045,2045,0
20240318,191700,12941192,2045,2045,2045,2045,0
20240318,191600,12941192,2045,2045,2045,2045,0
20240318,191500,12941192,2045,2045,2045,2045,0
20240318,191400,12941192,2045,2045,2045,2045,0
20240318,191300,12941192,2045,2045,2045,2045,0
20240318,191200,12941192,2045,2045,2045,2045,0
20240318,191100,12941192,2045,2045,2045,2045,0
20240318,191000,12941192,2045,2045,2045,2045,0
20240318,190900,12941192,2045,2045,2045,2045,1001
20240318,190800,12941192,2045,2045,2045,2045,0
20240318,190700,12941192,2045,2045,2045,2045,0
20240318,190600,12941192,2045,2045,2045,2045,0
20240318,190500,12941192,2045,2045,2045,2045,0
20240318,190400,12941192,2045,2045,2045,2045,0
20240318,190300,12941192,2045,2045,2045,2045,0
20240318,190200,12941192,2045,2045,2045,2045,0
20240318,190100,12941192,2045,2045,2045,2045,0
20240318,190000,12941192,2045,2045,2045,2045,0
20240318,185900,12941192,2045,2045,2045,2045,0
20240318,185800,12941192,2045,2045,2045,2045,0
20240318,185700,12941192,2045,2045,2045,2045,0
20240318,185600,12941192,2045,2045,2045,2045,0
20240318,185500,12941192,2045,2045,2045,2045,0
20240318,185400,12941192,2045,2045,2045,2045,0
20240318,185300,12941192,2045,2045,2045,2045,0
20240318,185200,12941192,2045,2045,2045,2045,0
20240318,185100,12941192,2045,2045,2045,2045,0
20240318,185000,12941192,2045,2045,2045,2045,0
20240318,184900,12941192,2045,2045,2045,2045,0
20240318,184800,12941192,2045,2045,2045,2045,0
20240318,184700,12941192,2045,2045,2045,2045,0
20240318,184600,12941192,2045,2045,2045,2045,0
20240318,184500,12941192,2045,2045,2045,2045,0
20240318,184400,12941192,2045,2045,2045,2045,0
20240318,184300,12941192,2045,2045,2045,2045,0
20240318,184200,12941192,2045,2045,2045,2045,0
20240318,184100,12941192,2045,2045,2045,2045,0
20240318,184000,12941192,2045,2045,2045,2045,0
20240318,183900,12941192,2045,2045,2045,2045,1001
20240318,183800,12941192,2045,2045,2045,2045,0
20240318,183700,12941192,2045,2045,2045,2045,0
20240318,183600,12941192,2045,2045,2045,2045,0
20240318,183500,12941192,2045,2045,2045,2045,0
20240318,183400,12941192,2045,2045,2045,2045,0
20240318,183300,12941192,2045,2045,2045,2045,0
20240318,183200,12941192,2045,2045,2045,2045,0
20240318,183100,12941192,2045,2045,2045,2045,0
20240318,183000,12941192,2045,2045,2045,2045,0
20240318,182900,12941192,2045,2045,2045,2045,0
20240318,182800,12941192,2045,2045,2045,2045,0
20240318,182700,12941192,2045,2045,2045,2045,0
20240318,182600,12941192,2045,2045,2045,2045,0
20240318,182500,12941192,2045,2045,2045,2045,0
20240318,182400,12941192,2045,2045,2045,2045,0
20240318,182300,12941192,2045,2045,2045,2045,0
20240318,182200,12941192,2045,2045,2045,2045,0
20240318,182100,12941192,2045,2045,2045,2045,0
20240318,182000,12941192,2045,2045,2045,2045,0
20240318,181900,12941192,2045,2045,2045,2045,0
20240318,181800,12941192,2045,2045,2045,2045,0
20240318,181700,12941192,2045,2045,2045,2045,0
20240318,181600,12941192,2045,2045,2045,2045,0
20240318,181500,12941192,2045,2045,2045,2045,0
20240318,181400,12941192,2045,2045,2045,2045,0
20240318,181300,12941192,2045,2045,2045,2045,0
20240318,181200,12941192,2045,2045,2045,2045,0
20240318,181100,12941192,2045,2045,2045,2045,0
20240318,181000,12941192,2045,2045,2045,2045,0
20240318,180900,12941192,2045,2045,2045,2045,1001
20240318,180800,12941192,2045,2045,2045,2045,0
20240318,180700,12941192,2045,2045,2045,2045,0
20240318,180600,12941192,2045,2045,2045,2045,0
20240318,180500,12941192,2045,2045,2045,2045,0
20240318,180400,12941192,2045,2045,2045,2045,0
20240318,180300,12941192,2045,2045,2045,2045,0
20240318,180200,12941192,2045,2045,2045,2045,0
20240318,180100,12941192,2045,2045,2045,2045,0
20240318,180000,12941192,2045,2045,2045,2045,0
20240318,175900,12941192,2045,2045,2045,2045,0
20240318,175800,12941192,2045,2045,2045,2045,0
20240318,175700,12941192,2045,2045,2045,2045,0
20240318,175600,12941192,2045,2045,2045,2045,0
20240318,175500,12941192,2045,2045,2045,2045,0
20240318,175400,12941192,2045,2045,2045,2045,0
20240318,175300,12941192,2045,2045,2045,2045,0
20240318,175200,12941192,2045,2045,2045,2045,0
20240318,175100,12941192,2045,2045,2045,2045,0
20240318,175000,12941192,2045,2045,2045,2045,0
20240318,174900,12941192,2045,2045,2045,2045,0
20240318,174800,12941192,2045,2045,2045,2045,0
20240318,174700,12941192,2045,2045,2045,2045,0
20240318,174600,12941192,2045,2045,2045,2045,0
20240318,174500,12941192,2045,2045,2045,2045,0
20240318,174400,12941192,2045,2045,2045,2045,0
20240318,174300,12941192,2045,2045,2045,2045,0
20240318,174200,12941192,2045,2045,2045,2045,0
20240318,174100,12941192,2045,2045,2045,2045,0
20240318,174000,12941192,2045,2045,2045,2045,0
20240318,173900,12941192,2045,2045,2045,2045,1001
20240318,173800,12941192,2045,2045,2045,2045,0
20240318,173700,12941192,2045,2045,2045,2045,0
20240318,173600,12941192,2045,2045,2045,2045,0
20240318,173500,12941192,2045,2045,2045,2045,0
20240318,173400,12941192,2045,2045,2045,2045,0
20240318,173300,12941192,2045,2045,2045,2045,0
20240318,173200,12941192,2045,2045,2045,2045,0
20240318,173100,12941192,2045,2045,2045,2045,0
20240318,173000,12941192,2045,2045,2045,2045,0
20240318,172900,12941192,2045,2045,2045,2045,0
20240318,172800,12941192,2045,2045,2045,2045,0
20240318,172700,12941192,2045,2045,2045,2045,0
20240318,172600,12941192,2045,2045,2045,2045,0
20240318,172500,12941192,2045,2045,2045,2045,0
20240318,172400,12941192,2045,2045,2045,2045,0
20240318,172300,12941192,2045,2045,2045,2045,0
20240318,172200,12941192,2045,2045,2045,2045,0
20240318,172100,12941192,2045,2045,2045,2045,0
20240318,172000,12941192,2045,2045,2045,2045,0
20240318,171900,12941192,2045,2045,2045,2045,0
20240318,171800,12941192,2045,2045,2045,2045,0
20240318,171700,12941192,2045,2045,2045,2045,0
20240318,171600,12941192,2045,2045,2045,2045,0
20240318,171500,12941192,2045,2045,2045,2045,0
20240318,171400,12941192,2045,2045,2045,2045,0
20240318,171300,12941192,2045,2045,2045,2045,0
20240318,171200,12941192,2045,2045,2045,2045,0
20240318,171100,12941192,2045,2045,2045,2045,0
20240318,171000,12941192,2045,2045,2045,2045,0
20240318,170900,12941192,2045,2045,2045,2045,1001
20240318,170800,12941192,2045,2045,2045,2045,0
20240318,170700,12941192,2045,2045,2045,2045,0
20240318,170600,12941192,2045,2045,2045,2045,0
20240318,170500,12941192,2045,2045,2045,2045,0
20240318,170400,12941192,2045,2045,2045,2045,0
20240318,170300,12941192,2045,2045,2045,2045,0
20240318,170200,12941192,2045,2045,2045,2045,0
20240318,170100,12941192,2045,2045,2045,2045,0
20240318,170000,12941192,2045,2045,2045,2045,0
20240318,165900,12941192,2045,2045,2045,2045,0
20240318,165800,12941192,2045,2045,2045,2045,0
20240318,165700,12941192,2045,2045,2045,2045,0
20240318,165600,12941192,2045,2045,2045,2045,0
20240318,165500,12941192,2045,2045,2045,2045,0
20240318,165400,12941192,2045,2045,2045,2045,0
20240318,165300,12941192,2045,2045,2045,2045,0
20240318,165200,12941192,2045,2045,2045,2045,0
20240318,165100,12941192,2045,2045,2045,2045,0
20240318,165000,12941192,2045,2045,2045,2045,0
20240318,164900,12941192,2045,2045,2045,2045,0
20240318,164800,12941192,2045,2045,2045,2045,0
20240318,164700,12941192,2045,2045,2045,2045,0
20240318,164600,12941192,2045,2045,2045,2045,0
20240318,164500,12941192,2045,2045,2045,2045,0
20240318,164400,12941192,2045,2045,2045,2045,0
20240318,164300,12941192,2045,2045,2045,2045,0
20240318,164200,12941192,2045,2045,2045,2045,0
20240318,164100,12941192,2045,2045,2045,2045,0
20240318,164000,12941192,2045,2045,2045,2045,0
20240318,163900,12941192,2045,2045,2045,2045,1001
20240318,163800,12941192,2045,2045,2045,2045,0
20240318,163700,12941192,2045,2045,2045,2045,0
20240318,163600,12941192,2045,2045,2045,2045,0
20240318,163500,12941192,2045,2045,2045,2045,0
20240318,163400,12941192,2045,2045,2045,2045,0
20240318,163300,12941192,2045,2045,2045,2045,0
20240318,163200,12941192,2045,2045,2045,2045,0
20240318,163100,12941192,2045,2045,2045,2045,0
20240318,163000,12941192,2045,2045,2045,2045,0
20240318,162900,12941192,2045,2045,2045,2045,0
20240318,162800,12941192,2045,2045,2045,2045,0
20240318,162700,12941192,2045,2045,2045,2045,0
20240318,162600,12941192,2045,2045,2045,2045,0
20240318,162500,12941192,2045,2045,2045,2045,0
20240318,162400,12941192,2045,2045,2045,2045,0
20240318,162300,12941192,2045,2045,2045,2045,0
20240318,162200,12941192,2045,2045,2045,2045,0
20240318,162100,12941192,2045,2045,2045,2045,0
20240318,162000,12941192,2045,2045,2045,2045,0
20240318,161900,12941192,2045,2045,2045,2045,0
20240318,161800,12941192,2045,2045,2045,2045,0
20240318,161700,12941192,2045,2045,2045,2045,0
20240318,161600,12941192,2045,2045,2045,2045,0
20240318,161500,12941192,2045,2045,2045,2045,0
20240318,161400,12941192,2045,2045,2045,2045,0
20240318,161300,12941192,2045,2045,2045,2045,0
20240318,161200,12941192,2045,2045,2045,2045,0
20240318,161100,12941192,2045,2045,2045,2045,0
20240318,161000,12941192,2045,2045,2045,2045,0
20240318,160900,12941192,2045,2045,2045,2045,1001
20240318,160800,12941192,2045,2045,2045,2045,0
20240318,160700,12941192,2045,2045,2045,2045,0
20240318,160600,12941192,2045,2045,2045,2045,0
20240318,160500,12941192,2045,2045,2045,2045,0
20240318,160400,12941192,2045,2045,2045,2045,0
20240318,160300,12941192,2045,2045,2045,2045,0
20240318,160200,12941192,2045,2045,2045,2045,0
20240318,160100,12941192,2045,2045,2045,2045,0
20240318,160000,12941192,2045,2045,2045,2045,0
20240318,155900,12941192,2045,2045,2045,2045,0
20240318,155800,12941192,2045,2045,2045,2045,0
20240318,155700,12941192,2045,2045,2045,2045,0
20240318,155600,12941192,2045,2045,2045,2045,0
20240318,155500,12941192,2045,2045,2045,2045,0
20240318,155400,12941192,2045,2045,2045,2045,0
20240318,155300,12941192,2045,2045,2045,2045,0
20240318,155200,12941192,2045,2045,2045,2045,0
20240318,155100,12941192,2045,2045,2045,2045,0
20240318,155000,12941192,2045,2045,2045,2045,0
20240318,154900,12941192,2045,2045,2045,2045,0
20240318,154800,12941192,2045,2045,2045,2045,0
20240318,154700,12941192,2045,2045,2045,2045,0
20240318,154600,12941192,2045,2045,2045,2045,0
20240318,154500,12941192,2045,2045,2045,2045,0
20240318,154400,12941192,2045,2045,2045,2045,0
20240318,154300,12941192,2045,2045,2045,2045,0
20240318,154200,12941192,2045,2045,2045,2045,0
20240318,154100,12941192,2045,2045,2045,2045,0
20240318,154000,12941192,2045,2045,2045,2045,0
20240318,153900,12941192,2045,2045,2045,2045,1001
20240318,153800,12941192,2045,2045,2045,2045,0
20240318,153700,12941192,2045,2045,2045,2045,0
20240318,153600,12941192,2045,2045,2045,2045,0
20240318,153500,12941192,2045,2045,2045,2045,0
20240318,153400,12941192,2045,2045,2045,2045,0
20240318,153300,12941192,2045,2045,2045,2045,0
20240318,153200,12941192,2045,2045,2045,2045,0
20240318,153100,12941192,2045,2045,2045,2045,1001
20240318,153000,10894147,1900,1900,1900,1900,0
20240318,152900,10894147,1900,1900,1900,1900,0
20240318,152800,10894147,1900,1900,1900,1900,0
20240318,152700,10894147,1900,1900,1900,1900,0
20240318,152600,10894147,1900,1900,1900,1900,0
20240318,152500,10894147,1900,1900,1900,1900,0
20240318,152400,10894147,1900,1900,1900,1900,0
20240318,152300,10894147,1900,1900,1900,1900,0
20240318,152200,10894147,1900,1900,1900,1900,0
20240318,152100,10894147,1900,1900,1900,1900,0
20240318,152000,10894147,1900,1900,1900,1900,0
20240318,151900,10894147,1900,2005,2030,1900,1651
20240318,151800,7692285,2035,2035,2035,2035,0
20240318,151700,7692285,2035,2035,2035,2035,0
20240318,151600,7692285,2035,2035,2035,2035,0
20240318,151500,7692285,2035,2035,2035,2035,0
20240318,151400,7692285,2035,2035,2035,2035,0
20240318,151300,7692285,2035,2035,2035,2035,0
20240318,151200,7692285,2035,2035,2035,2035,0
20240318,151100,7692285,2035,2035,2035,2035,0
20240318,151000,7692285,2035,2035,2035,2035,0
20240318,150900,7692285,2035,2035,2035,2035,0
20240318,150800,7692285,2035,2035,2035,2035,0
20240318,150700,7692285,2035,2035,2035,2035,0
20240318,150600,7692285,2035,2035,2035,2035,0
20240318,150500,7692285,2035,2035,2035,2035,0
20240318,150400,7692285,2035,2035,2035,2035,0
20240318,150300,7692285,2035,2035,2035,2035,0
20240318,150200,7692285,2035,2035,2035,2035,0
20240318,150100,7692285,2035,2035,2035,2035,1
20240318,150000,7690250,2000,2000,2000,2000,0
20240318,145900,7690250,2000,2000,2000,2000,0
20240318,145800,7690250,2000,2000,2000,2000,0
20240318,145700,7690250,2000,2000,2000,2000,0
20240318,145600,7690250,2000,2000,2000,2000,0
20240318,145500,7690250,2000,2015,2015,2000,400
20240318,145400,6888090,2020,2020,2020,2020,0
20240318,145300,6888090,2020,2020,2020,2020,50
20240318,145200,6787090,2020,2020,2020,2020,0
20240318,145100,6787090,2020,2020,2020,2020,30
20240318,145000,6726490,2065,2065,2065,2065,0
20240318,144900,6726490,2065,2065,2065,2065,0
20240318,144800,6726490,2065,2065,2065,2065,0
20240318,144700,6726490,2065,2065,2065,2065,0
20240318,144600,6726490,2065,2065,2065,2065,0
20240318,144500,6726490,2065,2065,2065,2065,0
20240318,144400,6726490,2065,2065,2065,2065,0
20240318,144300,6726490,2065,2065,2065,2065,0
20240318,144200,6726490,2065,2065,2065,2065,0
20240318,144100,6726490,2065,2065,2065,2065,0
20240318,144000,6726490,2065,2065,2065,2065,0
20240318,143900,6726490,2065,2065,2065,2065,0
20240318,143800,6726490,2065,2065,2065,2065,0
20240318,143700,6726490,2065,2065,2065,2065,0
20240318,143600,6726490,2065,2065,2065,2065,0
20240318,143500,6726490,2065,2065,2065,2065,0
20240318,143400,6726490,2065,2065,2065,2065,0
20240318,143300,6726490,2065,2065,2065,2065,0
20240318,143200,6726490,2065,2065,2065,2065,0
20240318,143100,6726490,2065,2065,2065,2065,0
20240318,143000,6726490,2065,2065,2065,2065,0
20240318,142900,6726490,2065,2065,2065,2065,0
20240318,142800,6726490,2065,2065,2065,2065,0
20240318,142700,6726490,2065,2065,2065,2065,0
20240318,142600,6726490,2065,2065,2065,2065,0
20240318,142500,6726490,2065,2065,2065,2065,0
20240318,142400,6726490,2065,2065,2065,2065,0
20240318,142300,6726490,2065,2065,2065,2065,0
20240318,142200,6726490,2065,2065,2065,2065,0
20240318,142100,6726490,2065,2065,2065,2065,0
20240318,142000,6726490,2065,2065,2065,2065,0
20240318,141900,6726490,2065,2065,2065,2065,0
20240318,141800,6726490,2065,2065,2065,2065,0
20240318,141700,6726490,2065,2065,2065,2065,0
20240318,141600,6726490,2065,2065,2065,2065,0
20240318,141500,6726490,2065,2065,2065,2065,0
20240318,141400,6726490,2065,2065,2065,2065,0
20240318,141300,6726490,2065,2065,2065,2065,0
20240318,141200,6726490,2065,2065,2065,2065,0
20240318,141100,6726490,2065,2065,2065,2065,0
20240318,141000,6726490,2065,2065,2065,2065,0
20240318,140900,6726490,2065,2065,2065,2065,1
20240318,140800,6724425,2065,2065,2065,2065,3
20240318,140700,6718230,2065,2065,2065,2065,0
20240318,140600,6718230,2065,2065,2065,2065,9
20240318,140500,6699645,2020,2020,2020,2020,0
20240318,140400,6699645,2020,2020,2020,2020,0
20240318,140300,6699645,2020,2020,2020,2020,0
20240318,140200,6699645,2020,2020,2020,2020,0
20240318,140100,6699645,2020,2020,2020,2020,0
20240318,140000,6699645,2020,2020,2020,2020,0
20240318,135900,6699645,2020,2020,2020,2020,0
20240318,135800,6699645,2020,2020,2020,2020,0
20240318,135700,6699645,2020,2020,2020,2020,0
20240318,135600,6699645,2020,2020,2020,2020,0
20240318,135500,6699645,2020,2020,2020,2020,0
20240318,135400,6699645,2020,2020,2020,2020,0
20240318,135300,6699645,2020,2020,2020,2020,0
20240318,135200,6699645,2020,2020,2020,2020,0
20240318,135100,6699645,2020,2020,2020,2020,0
20240318,135000,6699645,2020,2020,2020,2020,0
20240318,134900,6699645,2020,2020,2020,2020,0
20240318,134800,6699645,2020,2020,2020,2020,0
20240318,134700,6699645,2020,2020,2020,2020,0
20240318,134600,6699645,2020,2020,2020,2020,0
20240318,134500,6699645,2020,2020,2020,2020,0
20240318,134400,6699645,2020,2020,2020,2020,0
20240318,134300,6699645,2020,2020,2020,2020,0
20240318,134200,6699645,2020,2020,2020,2020,0
20240318,134100,6699645,2020,2020,2020,2020,0
20240318,134000,6699645,2020,2020,2020,2020,0
20240318,133900,6699645,2020,2020,2020,2020,0
20240318,133800,6699645,2020,2020,2020,2020,0
20240318,133700,6699645,2020,2020,2020,2020,0
20240318,133600,6699645,2020,2020,2020,2020,0
20240318,133500,6699645,2020,2020,2020,2020,0
20240318,133400,6699645,2020,2020,2020,2020,0
20240318,133300,6699645,2020,2020,2020,2020,0
20240318,133200,6699645,2020,2020,2020,2020,0
20240318,133100,6699645,2020,2040,2040,2020,291
20240318,133000,6107980,2020,2020,2020,2020,0
20240318,132900,6107980,2020,2020,2020,2020,0
20240318,132800,6107980,2020,2020,2020,2020,0
20240318,132700,6107980,2020,2020,2020,2020,0
20240318,132600,6107980,2020,2020,2020,2020,0
20240318,132500,6107980,2020,2020,2020,2020,0
20240318,132400,6107980,2020,2020,2020,2020,0
20240318,132300,6107980,2020,2020,2020,2020,0
20240318,132200,6107980,2020,2020,2020,2020,0
20240318,132100,6107980,2020,2020,2020,2020,0
20240318,132000,6107980,2020,2020,2020,2020,0
20240318,131900,6107980,2020,2020,2020,2020,0
20240318,131800,6107980,2020,2020,2020,2020,0
20240318,131700,6107980,2020,2020,2020,2020,0
20240318,131600,6107980,2020,2020,2020,2020,0
20240318,131500,6107980,2020,2045,2045,2020,1000
20240318,131400,4075860,2095,2095,2095,2095,0
20240318,131300,4075860,2095,2095,2095,2095,0
20240318,131200,4075860,2095,2095,2095,2095,0
20240318,131100,4075860,2095,2095,2095,2095,0
20240318,131000,4075860,2095,2095,2095,2095,0
20240318,130900,4075860,2095,2095,2095,2095,0
20240318,130800,4075860,2095,2095,2095,2095,700
20240318,130700,2609360,2095,2095,2095,2095,0
20240318,130600,2609360,2095,2095,2095,2095,0
20240318,130500,2609360,2095,2095,2095,2095,0
20240318,130400,2609360,2095,2095,2095,2095,0
20240318,130300,2609360,2095,2095,2095,2095,0
20240318,130200,2609360,2095,2095,2095,2095,0
20240318,130100,2609360,2095,2095,2095,2095,0
20240318,130000,2609360,2095,2095,2095,2095,0
20240318,125900,2609360,2095,2095,2095,2095,0
20240318,125800,2609360,2095,2095,2095,2095,0
20240318,125700,2609360,2095,2085,2095,2085,200
20240318,125600,2191415,2050,2050,2050,2050,0
20240318,125500,2191415,2050,2050,2050,2050,0
20240318,125400,2191415,2050,2050,2050,2050,0
20240318,125300,2191415,2050,2050,2050,2050,0
20240318,125200,2191415,2050,2050,2050,2050,100
20240318,125100,1986415,2090,2090,2090,2090,0
20240318,125000,1986415,2090,2090,2090,2090,5
20240318,124900,1975965,2090,2090,2090,2090,0
20240318,124800,1975965,2090,2090,2090,2090,30
20240318,124700,1913265,2050,2050,2050,2050,0
20240318,124600,1913265,2050,2050,2050,2050,0
20240318,124500,1913265,2050,2050,2050,2050,0
20240318,124400,1913265,2050,2050,2050,2050,0
20240318,124300,1913265,2050,2050,2050,2050,0
20240318,124200,1913265,2050,2050,2050,2050,0
20240318,124100,1913265,2050,2050,2050,2050,0
20240318,124000,1913265,2050,2050,2050,2050,0
20240318,123900,1913265,2050,2050,2050,2050,0
20240318,123800,1913265,2050,2050,2050,2050,0
20240318,123700,1913265,2050,2050,2050,2050,0
20240318,123600,1913265,2050,2050,2050,2050,0
20240318,123500,1913265,2050,2050,2050,2050,0
20240318,123400,1913265,2050,2050,2050,2050,0
20240318,123300,1913265,2050,2050,2050,2050,0
20240318,123200,1913265,2050,2060,2060,2050,3
20240318,123100,1907100,2090,2090,2090,2090,6
20240318,123000,1894560,2090,2090,2090,2090,0
20240318,122900,1894560,2090,2090,2090,2090,0
20240318,122800,1894560,2090,2090,2090,2090,0
20240318,122700,1894560,2090,2090,2090,2090,0
20240318,122600,1894560,2090,2090,2090,2090,0
20240318,122500,1894560,2090,2090,2090,2090,0
20240318,122400,1894560,2090,2090,2090,2090,0
20240318,122300,1894560,2090,2090,2090,2090,0
20240318,122200,1894560,2090,2090,2090,2090,0
20240318,122100,1894560,2090,2090,2090,2090,0
20240318,122000,1894560,2090,2090,2090,2090,0
20240318,121900,1894560,2090,2090,2090,2090,0
20240318,121800,1894560,2090,2090,2090,2090,9
20240318,121700,1875750,2090,2090,2090,2090,0
20240318,121600,1875750,2090,2090,2090,2090,0
20240318,121500,1875750,2090,2090,2090,2090,0
20240318,121400,1875750,2090,2090,2090,2090,0
20240318,121300,1875750,2090,2090,2090,2090,0
20240318,121200,1875750,2090,2090,2090,2090,0
20240318,121100,1875750,2090,2090,2090,2090,0
20240318,121000,1875750,2090,2090,2090,2090,0
20240318,120900,1875750,2090,2090,2090,2090,0
20240318,120800,1875750,2090,2090,2090,2090,1
20240318,120700,1873660,2065,2065,2065,2065,0
20240318,120600,1873660,2065,2065,2065,2065,0
20240318,120500,1873660,2065,2065,2065,2065,0
20240318,120400,1873660,2065,2085,2085,2065,5
20240318,120300,1863285,2095,2095,2095,2095,0
20240318,120200,1863285,2095,2095,2095,2095,0
20240318,120100,1863285,2095,2095,2095,2095,0
20240318,120000,1863285,2095,2095,2095,2095,0
20240318,115900,1863285,2095,2095,2095,2095,0
20240318,115800,1863285,2095,2095,2095,2095,0
20240318,115700,1863285,2095,2095,2095,2095,0
20240318,115600,1863285,2095,2095,2095,2095,0
20240318,115500,1863285,2095,2095,2095,2095,0
20240318,115400,1863285,2095,2095,2095,2095,0
20240318,115300,1863285,2095,2095,2095,2095,0
20240318,115200,1863285,2095,2095,2095,2095,0
20240318,115100,1863285,2095,2095,2095,2095,18
20240318,115000,1825575,2100,2100,2100,2100,0
20240318,114900,1825575,2100,2100,2100,2100,0
20240318,114800,1825575,2100,2100,2100,2100,0
20240318,114700,1825575,2100,2100,2100,2100,0
20240318,114600,1825575,2100,2100,2100,2100,1
20240318,114500,1823475,2095,2095,2095,2095,0
20240318,114400,1823475,2095,2095,2095,2095,100
20240318,114300,1613975,2100,2100,2100,2100,0
20240318,114200,1613975,2100,2100,2100,2100,0
20240318,114100,1613975,2100,2100,2100,2100,0
20240318,114000,1613975,2100,2100,2100,2100,1
20240318,113900,1611875,2100,2100,2100,2100,0
20240318,113800,1611875,2100,2100,2100,2100,0
20240318,113700,1611875,2100,2100,2100,2100,0
20240318,113600,1611875,2100,2100,2100,2100,0
20240318,113500,1611875,2100,2100,2100,2100,0
20240318,113400,1611875,2100,2100,2100,2100,0
20240318,113300,1611875,2100,2100,2100,2100,0
20240318,113200,1611875,2100,2100,2100,2100,0
20240318,113100,1611875,2100,2100,2100,2100,0
20240318,113000,1611875,2100,2100,2100,2100,11
20240318,112900,1588775,2095,2095,2095,2095,0
20240318,112800,1588775,2095,2095,2095,2095,0
20240318,112700,1588775,2095,2095,2095,2095,0
20240318,112600,1588775,2095,2095,2095,2095,0
20240318,112500,1588775,2095,2095,2095,2095,0
20240318,112400,1588775,2095,2095,2095,2095,0
20240318,112300,1588775,2095,2095,2095,2095,0
20240318,112200,1588775,2095,2095,2095,2095,0
20240318,112100,1588775,2095,2095,2095,2095,0
20240318,112000,1588775,2095,2095,2095,2095,0
20240318,111900,1588775,2095,2095,2095,2095,0
20240318,111800,1588775,2095,2095,2095,2095,0
20240318,111700,1588775,2095,2095,2095,2095,0
20240318,111600,1588775,2095,2095,2095,2095,0
20240318,111500,1588775,2095,2095,2095,2095,0
20240318,111400,1588775,2095,2095,2095,2095,0
20240318,111300,1588775,2095,2095,2095,2095,0
20240318,111200,1588775,2095,2095,2095,2095,0
20240318,111100,1588775,2095,2095,2095,2095,0
20240318,111000,1588775,2095,2095,2095,2095,92
20240318,110900,1396035,2090,2095,2095,2090,7
20240318,110800,1381375,2095,2095,2095,2095,0
20240318,110700,1381375,2095,2095,2095,2095,0
20240318,110600,1381375,2095,2095,2095,2095,0
20240318,110500,1381375,2095,2095,2095,2095,0
20240318,110400,1381375,2095,2095,2095,2095,0
20240318,110300,1381375,2095,2095,2095,2095,0
20240318,110200,1381375,2095,2095,2095,2095,0
20240318,110100,1381375,2095,2095,2095,2095,0
20240318,110000,1381375,2095,2095,2095,2095,1
20240318,105900,1379280,2095,2095,2095,2095,10
20240318,105800,1358330,2095,2095,2095,2095,0
20240318,105700,1358330,2095,2095,2095,2095,4
20240318,105600,1349950,2095,2095,2095,2095,0
20240318,105500,1349950,2095,2095,2095,2095,0
20240318,105400,1349950,2095,2095,2095,2095,0
20240318,105300,1349950,2095,2095,2095,2095,0
20240318,105200,1349950,2095,2095,2095,2095,0
20240318,105100,1349950,2095,2095,2095,2095,0
20240318,105000,1349950,2095,2095,2095,2095,0
20240318,104900,1349950,2095,2095,2095,2095,0
20240318,104800,1349950,2095,2095,2095,2095,0
20240318,104700,1349950,2095,2095,2095,2095,1
20240318,104600,1347855,2100,2100,2100,2100,0
20240318,104500,1347855,2100,2100,2100,2100,1
20240318,104400,1345755,2100,2100,2100,2100,0
20240318,104300,1345755,2100,2100,2100,2100,0
20240318,104200,1345755,2100,2190,2190,2100,19
20240318,104100,1305000,2195,2195,2195,2195,0
20240318,104000,1305000,2195,2195,2195,2195,0
20240318,103900,1305000,2195,2195,2195,2195,0
20240318,103800,1305000,2195,2195,2195,2195,0
20240318,103700,1305000,2195,2195,2195,2195,0
20240318,103600,1305000,2195,2195,2195,2195,0
20240318,103500,1305000,2195,2195,2195,2195,0
20240318,103400,1305000,2195,2195,2195,2195,0
20240318,103300,1305000,2195,2195,2195,2195,0
20240318,103200,1305000,2195,2195,2195,2195,0
20240318,103100,1305000,2195,2195,2195,2195,0
20240318,103000,1305000,2195,2195,2195,2195,0
20240318,102900,1305000,2195,2195,2195,2195,0
20240318,102800,1305000,2195,2195,2195,2195,10
20240318,102700,1283050,2195,2195,2195,2195,0
20240318,102600,1283050,2195,2195,2195,2195,0
20240318,102500,1283050,2195,2195,2195,2195,0
20240318,102400,1283050,2195,2195,2195,2195,0
20240318,102300,1283050,2195,2195,2195,2195,0
20240318,102200,1283050,2195,2195,2195,2195,0
20240318,102100,1283050,2195,2195,2195,2195,0
20240318,102000,1283050,2195,2195,2195,2195,0
20240318,101900,1283050,2195,2195,2195,2195,1
20240318,101800,1280855,2100,2100,2100,2100,0
20240318,101700,1280855,2100,2100,2100,2100,0
20240318,101600,1280855,2100,2100,2100,2100,0
20240318,101500,1280855,2100,2100,2100,2100,0
20240318,101400,1280855,2100,2100,2100,2100,0
20240318,101300,1280855,2100,2100,2100,2100,15
20240318,101200,1249355,2100,2100,2100,2100,0
20240318,101100,1249355,2100,2100,2100,2100,0
20240318,101000,1249355,2100,2100,2100,2100,0
20240318,100900,1249355,2100,2100,2100,2100,0
20240318,100800,1249355,2100,2100,2100,2100,0
20240318,100700,1249355,2100,2100,2100,2100,0
20240318,100600,1249355,2100,2100,2100,2100,0
20240318,100500,1249355,2100,2100,2100,2100,0
20240318,100400,1249355,2100,2100,2100,2100,0
20240318,100300,1249355,2100,2100,2100,2100,0
20240318,100200,1249355,2100,2100,2100,2100,0
20240318,100100,1249355,2100,2100,2100,2100,0
20240318,100000,1249355,2100,2100,2100,2100,0
20240318,095900,1249355,2100,2100,2100,2100,0
20240318,095800,1249355,2100,2100,2100,2100,0
20240318,095700,1249355,2100,2100,2100,2100,0
20240318,095600,1249355,2100,2100,2100,2100,0
20240318,095500,1249355,2100,2100,2100,2100,0
20240318,095400,1249355,2100,2100,2100,2100,0
20240318,095300,1249355,2100,2100,2100,2100,0
20240318,095200,1249355,2100,2100,2100,2100,0
20240318,095100,1249355,2100,2100,2100,2100,0
20240318,095000,1249355,2100,2100,2100,2100,0
20240318,094900,1249355,2100,2100,2100,2100,0
20240318,094800,1249355,2100,2100,2100,2100,0
20240318,094700,1249355,2100,2100,2100,2100,0
20240318,094600,1249355,2100,2100,2100,2100,0
20240318,094500,1249355,2100,2100,2100,2100,30
20240318,094400,1186355,2100,2100,2100,2100,0
20240318,094300,1186355,2100,2100,2100,2100,0
20240318,094200,1186355,2100,2100,2100,2100,0
20240318,094100,1186355,2100,2100,2100,2100,0
20240318,094000,1186355,2100,2100,2100,2100,0
20240318,093900,1186355,2100,2100,2100,2100,0
20240318,093800,1186355,2100,2100,2100,2100,0
20240318,093700,1186355,2100,2100,2100,2100,0
20240318,093600,1186355,2100,2100,2100,2100,0
20240318,093500,1186355,2100,2100,2100,2100,0
20240318,093400,1186355,2100,2100,2100,2100,0
20240318,093300,1186355,2100,2100,2100,2100,0
20240318,093200,1186355,2100,2100,2100,2100,0
20240318,093100,1186355,2100,2100,2100,2100,0
20240318,093000,1186355,2100,2100,2100,2100,0
20240318,092900,1186355,2100,2100,2100,2100,0
20240318,092800,1186355,2100,2100,2100,2100,0
20240318,092700,1186355,2100,2100,2100,2100,0
20240318,092600,1186355,2100,2100,2100,2100,0
20240318,092500,1186355,2100,2100,2100,2100,0
20240318,092400,1186355,2100,2100,2100,2100,10
20240318,092300,1165355,2240,2240,2240,2240,1
20240318,092200,1163115,2025,2025,2025,2025,0
20240318,092100,1163115,2025,2025,2025,2025,0
20240318,092000,1163115,2025,2025,2025,2025,200
20240318,091900,758115,2240,2240,2240,2240,0
20240318,091800,758115,2240,2240,2240,2240,0
20240318,091700,758115,2240,2240,2240,2240,0
20240318,091600,758115,2240,2240,2240,2240,0
20240318,091500,758115,2240,2240,2240,2240,0
20240318,091400,758115,2240,2240,2240,2240,0
20240318,091300,758115,2240,2240,2240,2240,0
20240318,091200,758115,2240,2240,2240,2240,1
20240318,091100,755875,2015,2015,2015,2015,0
20240318,091000,755875,2015,2015,2015,2015,0
20240318,090900,755875,2015,2015,2015,2015,0
20240318,090800,755875,2015,2200,2200,2015,343
20240318,090700,2200,2200,2200,2200,2200,0
20240318,090600,2200,2200,2200,2200,2200,0
20240318,090500,2200,2200,2200,2200,2200,0
20240318,090400,2200,2200,2200,2200,2200,0
20240318,090300,2200,2200,2200,2200,2200,0
20240318,090200,2200,2200,2200,2200,2200,0
20240318,090100,2200,2200,2200,2200,2200,0
20240318,090000,2200,2200,2200,2200,2200,1