KissMeData/206950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203500,19379685,2645,2645,2645,2645,200
20240318,203400,19379685,2645,2645,2645,2645,0
20240318,203300,19379685,2645,2645,2645,2645,0
20240318,203200,19379685,2645,2645,2645,2645,0
20240318,203100,19379685,2645,2645,2645,2645,0
20240318,203000,19379685,2645,2645,2645,2645,0
20240318,202900,19379685,2645,2645,2645,2645,0
20240318,202800,19379685,2645,2645,2645,2645,0
20240318,202700,19379685,2645,2645,2645,2645,0
20240318,202600,19379685,2645,2645,2645,2645,0
20240318,202500,19379685,2645,2645,2645,2645,0
20240318,202400,19379685,2645,2645,2645,2645,0
20240318,202300,19379685,2645,2645,2645,2645,0
20240318,202200,19379685,2645,2645,2645,2645,0
20240318,202100,19379685,2645,2645,2645,2645,0
20240318,202000,19379685,2645,2645,2645,2645,0
20240318,201900,19379685,2645,2645,2645,2645,0
20240318,201800,19379685,2645,2645,2645,2645,0
20240318,201700,19379685,2645,2645,2645,2645,0
20240318,201600,19379685,2645,2645,2645,2645,0
20240318,201500,19379685,2645,2645,2645,2645,0
20240318,201400,19379685,2645,2645,2645,2645,0
20240318,201300,19379685,2645,2645,2645,2645,0
20240318,201200,19379685,2645,2645,2645,2645,0
20240318,201100,19379685,2645,2645,2645,2645,0
20240318,201000,19379685,2645,2645,2645,2645,0
20240318,200900,19379685,2645,2645,2645,2645,0
20240318,200800,19379685,2645,2645,2645,2645,0
20240318,200700,19379685,2645,2645,2645,2645,0
20240318,200600,19379685,2645,2645,2645,2645,0
20240318,200500,19379685,2645,2645,2645,2645,200
20240318,200400,19379685,2645,2645,2645,2645,0
20240318,200300,19379685,2645,2645,2645,2645,0
20240318,200200,19379685,2645,2645,2645,2645,0
20240318,200100,19379685,2645,2645,2645,2645,0
20240318,200000,19379685,2645,2645,2645,2645,0
20240318,195900,19379685,2645,2645,2645,2645,0
20240318,195800,19379685,2645,2645,2645,2645,0
20240318,195700,19379685,2645,2645,2645,2645,0
20240318,195600,19379685,2645,2645,2645,2645,0
20240318,195500,19379685,2645,2645,2645,2645,0
20240318,195400,19379685,2645,2645,2645,2645,0
20240318,195300,19379685,2645,2645,2645,2645,0
20240318,195200,19379685,2645,2645,2645,2645,0
20240318,195100,19379685,2645,2645,2645,2645,0
20240318,195000,19379685,2645,2645,2645,2645,0
20240318,194900,19379685,2645,2645,2645,2645,0
20240318,194800,19379685,2645,2645,2645,2645,0
20240318,194700,19379685,2645,2645,2645,2645,0
20240318,194600,19379685,2645,2645,2645,2645,0
20240318,194500,19379685,2645,2645,2645,2645,0
20240318,194400,19379685,2645,2645,2645,2645,0
20240318,194300,19379685,2645,2645,2645,2645,0
20240318,194200,19379685,2645,2645,2645,2645,0
20240318,194100,19379685,2645,2645,2645,2645,0
20240318,194000,19379685,2645,2645,2645,2645,0
20240318,193900,19379685,2645,2645,2645,2645,0
20240318,193800,19379685,2645,2645,2645,2645,0
20240318,193700,19379685,2645,2645,2645,2645,0
20240318,193600,19379685,2645,2645,2645,2645,0
20240318,193500,19379685,2645,2645,2645,2645,200
20240318,193400,19379685,2645,2645,2645,2645,0
20240318,193300,19379685,2645,2645,2645,2645,0
20240318,193200,19379685,2645,2645,2645,2645,0
20240318,193100,19379685,2645,2645,2645,2645,0
20240318,193000,19379685,2645,2645,2645,2645,0
20240318,192900,19379685,2645,2645,2645,2645,0
20240318,192800,19379685,2645,2645,2645,2645,0
20240318,192700,19379685,2645,2645,2645,2645,0
20240318,192600,19379685,2645,2645,2645,2645,0
20240318,192500,19379685,2645,2645,2645,2645,0
20240318,192400,19379685,2645,2645,2645,2645,0
20240318,192300,19379685,2645,2645,2645,2645,0
20240318,192200,19379685,2645,2645,2645,2645,0
20240318,192100,19379685,2645,2645,2645,2645,0
20240318,192000,19379685,2645,2645,2645,2645,0
20240318,191900,19379685,2645,2645,2645,2645,0
20240318,191800,19379685,2645,2645,2645,2645,0
20240318,191700,19379685,2645,2645,2645,2645,0
20240318,191600,19379685,2645,2645,2645,2645,0
20240318,191500,19379685,2645,2645,2645,2645,0
20240318,191400,19379685,2645,2645,2645,2645,0
20240318,191300,19379685,2645,2645,2645,2645,0
20240318,191200,19379685,2645,2645,2645,2645,0
20240318,191100,19379685,2645,2645,2645,2645,0
20240318,191000,19379685,2645,2645,2645,2645,0
20240318,190900,19379685,2645,2645,2645,2645,0
20240318,190800,19379685,2645,2645,2645,2645,0
20240318,190700,19379685,2645,2645,2645,2645,0
20240318,190600,19379685,2645,2645,2645,2645,0
20240318,190500,19379685,2645,2645,2645,2645,200
20240318,190400,19379685,2645,2645,2645,2645,0
20240318,190300,19379685,2645,2645,2645,2645,0
20240318,190200,19379685,2645,2645,2645,2645,0
20240318,190100,19379685,2645,2645,2645,2645,0
20240318,190000,19379685,2645,2645,2645,2645,0
20240318,185900,19379685,2645,2645,2645,2645,0
20240318,185800,19379685,2645,2645,2645,2645,0
20240318,185700,19379685,2645,2645,2645,2645,0
20240318,185600,19379685,2645,2645,2645,2645,0
20240318,185500,19379685,2645,2645,2645,2645,0
20240318,185400,19379685,2645,2645,2645,2645,0
20240318,185300,19379685,2645,2645,2645,2645,0
20240318,185200,19379685,2645,2645,2645,2645,0
20240318,185100,19379685,2645,2645,2645,2645,0
20240318,185000,19379685,2645,2645,2645,2645,0
20240318,184900,19379685,2645,2645,2645,2645,0
20240318,184800,19379685,2645,2645,2645,2645,0
20240318,184700,19379685,2645,2645,2645,2645,0
20240318,184600,19379685,2645,2645,2645,2645,0
20240318,184500,19379685,2645,2645,2645,2645,0
20240318,184400,19379685,2645,2645,2645,2645,0
20240318,184300,19379685,2645,2645,2645,2645,0
20240318,184200,19379685,2645,2645,2645,2645,0
20240318,184100,19379685,2645,2645,2645,2645,0
20240318,184000,19379685,2645,2645,2645,2645,0
20240318,183900,19379685,2645,2645,2645,2645,0
20240318,183800,19379685,2645,2645,2645,2645,0
20240318,183700,19379685,2645,2645,2645,2645,0
20240318,183600,19379685,2645,2645,2645,2645,0
20240318,183500,19379685,2645,2645,2645,2645,200
20240318,183400,19379685,2645,2645,2645,2645,0
20240318,183300,19379685,2645,2645,2645,2645,0
20240318,183200,19379685,2645,2645,2645,2645,0
20240318,183100,19379685,2645,2645,2645,2645,0
20240318,183000,19379685,2645,2645,2645,2645,0
20240318,182900,19379685,2645,2645,2645,2645,0
20240318,182800,19379685,2645,2645,2645,2645,0
20240318,182700,19379685,2645,2645,2645,2645,0
20240318,182600,19379685,2645,2645,2645,2645,0
20240318,182500,19379685,2645,2645,2645,2645,0
20240318,182400,19379685,2645,2645,2645,2645,0
20240318,182300,19379685,2645,2645,2645,2645,0
20240318,182200,19379685,2645,2645,2645,2645,0
20240318,182100,19379685,2645,2645,2645,2645,0
20240318,182000,19379685,2645,2645,2645,2645,0
20240318,181900,19379685,2645,2645,2645,2645,0
20240318,181800,19379685,2645,2645,2645,2645,0
20240318,181700,19379685,2645,2645,2645,2645,0
20240318,181600,19379685,2645,2645,2645,2645,0
20240318,181500,19379685,2645,2645,2645,2645,0
20240318,181400,19379685,2645,2645,2645,2645,0
20240318,181300,19379685,2645,2645,2645,2645,0
20240318,181200,19379685,2645,2645,2645,2645,0
20240318,181100,19379685,2645,2645,2645,2645,0
20240318,181000,19379685,2645,2645,2645,2645,0
20240318,180900,19379685,2645,2645,2645,2645,0
20240318,180800,19379685,2645,2645,2645,2645,0
20240318,180700,19379685,2645,2645,2645,2645,0
20240318,180600,19379685,2645,2645,2645,2645,0
20240318,180500,19379685,2645,2645,2645,2645,200
20240318,180400,19379685,2645,2645,2645,2645,0
20240318,180300,19379685,2645,2645,2645,2645,0
20240318,180200,19379685,2645,2645,2645,2645,0
20240318,180100,19379685,2645,2645,2645,2645,0
20240318,180000,19379685,2645,2645,2645,2645,0
20240318,175900,19379685,2645,2645,2645,2645,0
20240318,175800,19379685,2645,2645,2645,2645,0
20240318,175700,19379685,2645,2645,2645,2645,0
20240318,175600,19379685,2645,2645,2645,2645,0
20240318,175500,19379685,2645,2645,2645,2645,0
20240318,175400,19379685,2645,2645,2645,2645,0
20240318,175300,19379685,2645,2645,2645,2645,0
20240318,175200,19379685,2645,2645,2645,2645,0
20240318,175100,19379685,2645,2645,2645,2645,0
20240318,175000,19379685,2645,2645,2645,2645,0
20240318,174900,19379685,2645,2645,2645,2645,0
20240318,174800,19379685,2645,2645,2645,2645,0
20240318,174700,19379685,2645,2645,2645,2645,0
20240318,174600,19379685,2645,2645,2645,2645,0
20240318,174500,19379685,2645,2645,2645,2645,0
20240318,174400,19379685,2645,2645,2645,2645,0
20240318,174300,19379685,2645,2645,2645,2645,0
20240318,174200,19379685,2645,2645,2645,2645,0
20240318,174100,19379685,2645,2645,2645,2645,0
20240318,174000,19379685,2645,2645,2645,2645,0
20240318,173900,19379685,2645,2645,2645,2645,0
20240318,173800,19379685,2645,2645,2645,2645,0
20240318,173700,19379685,2645,2645,2645,2645,0
20240318,173600,19379685,2645,2645,2645,2645,0
20240318,173500,19379685,2645,2645,2645,2645,200
20240318,173400,19379685,2645,2645,2645,2645,0
20240318,173300,19379685,2645,2645,2645,2645,0
20240318,173200,19379685,2645,2645,2645,2645,0
20240318,173100,19379685,2645,2645,2645,2645,0
20240318,173000,19379685,2645,2645,2645,2645,0
20240318,172900,19379685,2645,2645,2645,2645,0
20240318,172800,19379685,2645,2645,2645,2645,0
20240318,172700,19379685,2645,2645,2645,2645,0
20240318,172600,19379685,2645,2645,2645,2645,0
20240318,172500,19379685,2645,2645,2645,2645,0
20240318,172400,19379685,2645,2645,2645,2645,0
20240318,172300,19379685,2645,2645,2645,2645,0
20240318,172200,19379685,2645,2645,2645,2645,0
20240318,172100,19379685,2645,2645,2645,2645,0
20240318,172000,19379685,2645,2645,2645,2645,0
20240318,171900,19379685,2645,2645,2645,2645,0
20240318,171800,19379685,2645,2645,2645,2645,0
20240318,171700,19379685,2645,2645,2645,2645,0
20240318,171600,19379685,2645,2645,2645,2645,0
20240318,171500,19379685,2645,2645,2645,2645,0
20240318,171400,19379685,2645,2645,2645,2645,0
20240318,171300,19379685,2645,2645,2645,2645,0
20240318,171200,19379685,2645,2645,2645,2645,0
20240318,171100,19379685,2645,2645,2645,2645,0
20240318,171000,19379685,2645,2645,2645,2645,0
20240318,170900,19379685,2645,2645,2645,2645,0
20240318,170800,19379685,2645,2645,2645,2645,0
20240318,170700,19379685,2645,2645,2645,2645,0
20240318,170600,19379685,2645,2645,2645,2645,0
20240318,170500,19379685,2645,2645,2645,2645,200
20240318,170400,19379685,2645,2645,2645,2645,0
20240318,170300,19379685,2645,2645,2645,2645,0
20240318,170200,19379685,2645,2645,2645,2645,0
20240318,170100,19379685,2645,2645,2645,2645,0
20240318,170000,19379685,2645,2645,2645,2645,0
20240318,165900,19379685,2645,2645,2645,2645,0
20240318,165800,19379685,2645,2645,2645,2645,0
20240318,165700,19379685,2645,2645,2645,2645,0
20240318,165600,19379685,2645,2645,2645,2645,0
20240318,165500,19379685,2645,2645,2645,2645,0
20240318,165400,19379685,2645,2645,2645,2645,0
20240318,165300,19379685,2645,2645,2645,2645,0
20240318,165200,19379685,2645,2645,2645,2645,0
20240318,165100,19379685,2645,2645,2645,2645,0
20240318,165000,19379685,2645,2645,2645,2645,0
20240318,164900,19379685,2645,2645,2645,2645,0
20240318,164800,19379685,2645,2645,2645,2645,0
20240318,164700,19379685,2645,2645,2645,2645,0
20240318,164600,19379685,2645,2645,2645,2645,0
20240318,164500,19379685,2645,2645,2645,2645,0
20240318,164400,19379685,2645,2645,2645,2645,0
20240318,164300,19379685,2645,2645,2645,2645,0
20240318,164200,19379685,2645,2645,2645,2645,0
20240318,164100,19379685,2645,2645,2645,2645,0
20240318,164000,19379685,2645,2645,2645,2645,0
20240318,163900,19379685,2645,2645,2645,2645,0
20240318,163800,19379685,2645,2645,2645,2645,0
20240318,163700,19379685,2645,2645,2645,2645,0
20240318,163600,19379685,2645,2645,2645,2645,0
20240318,163500,19379685,2645,2645,2645,2645,200
20240318,163400,19379685,2645,2645,2645,2645,0
20240318,163300,19379685,2645,2645,2645,2645,0
20240318,163200,19379685,2645,2645,2645,2645,0
20240318,163100,19379685,2645,2645,2645,2645,0
20240318,163000,19379685,2645,2645,2645,2645,0
20240318,162900,19379685,2645,2645,2645,2645,0
20240318,162800,19379685,2645,2645,2645,2645,0
20240318,162700,19379685,2645,2645,2645,2645,0
20240318,162600,19379685,2645,2645,2645,2645,0
20240318,162500,19379685,2645,2645,2645,2645,0
20240318,162400,19379685,2645,2645,2645,2645,0
20240318,162300,19379685,2645,2645,2645,2645,0
20240318,162200,19379685,2645,2645,2645,2645,0
20240318,162100,19379685,2645,2645,2645,2645,0
20240318,162000,19379685,2645,2645,2645,2645,0
20240318,161900,19379685,2645,2645,2645,2645,0
20240318,161800,19379685,2645,2645,2645,2645,0
20240318,161700,19379685,2645,2645,2645,2645,0
20240318,161600,19379685,2645,2645,2645,2645,0
20240318,161500,19379685,2645,2645,2645,2645,0
20240318,161400,19379685,2645,2645,2645,2645,0
20240318,161300,19379685,2645,2645,2645,2645,0
20240318,161200,19379685,2645,2645,2645,2645,0
20240318,161100,19379685,2645,2645,2645,2645,0
20240318,161000,19379685,2645,2645,2645,2645,0
20240318,160900,19379685,2645,2645,2645,2645,0
20240318,160800,19379685,2645,2645,2645,2645,0
20240318,160700,19379685,2645,2645,2645,2645,0
20240318,160600,19379685,2645,2645,2645,2645,0
20240318,160500,19379685,2645,2645,2645,2645,200
20240318,160400,19379685,2645,2645,2645,2645,0
20240318,160300,19379685,2645,2645,2645,2645,0
20240318,160200,19379685,2645,2645,2645,2645,0
20240318,160100,19379685,2645,2645,2645,2645,0
20240318,160000,19379685,2645,2645,2645,2645,0
20240318,155900,19379685,2645,2645,2645,2645,0
20240318,155800,19379685,2645,2645,2645,2645,0
20240318,155700,19379685,2645,2645,2645,2645,0
20240318,155600,19379685,2645,2645,2645,2645,0
20240318,155500,19379685,2645,2645,2645,2645,0
20240318,155400,19379685,2645,2645,2645,2645,0
20240318,155300,19379685,2645,2645,2645,2645,0
20240318,155200,19379685,2645,2645,2645,2645,0
20240318,155100,19379685,2645,2645,2645,2645,0
20240318,155000,19379685,2645,2645,2645,2645,0
20240318,154900,19379685,2645,2645,2645,2645,0
20240318,154800,19379685,2645,2645,2645,2645,0
20240318,154700,19379685,2645,2645,2645,2645,0
20240318,154600,19379685,2645,2645,2645,2645,0
20240318,154500,19379685,2645,2645,2645,2645,0
20240318,154400,19379685,2645,2645,2645,2645,0
20240318,154300,19379685,2645,2645,2645,2645,0
20240318,154200,19379685,2645,2645,2645,2645,0
20240318,154100,19379685,2645,2645,2645,2645,0
20240318,154000,19379685,2645,2645,2645,2645,0
20240318,153900,19379685,2645,2645,2645,2645,0
20240318,153800,19379685,2645,2645,2645,2645,0
20240318,153700,19379685,2645,2645,2645,2645,0
20240318,153600,19379685,2645,2645,2645,2645,0
20240318,153500,19379685,2645,2645,2645,2645,200
20240318,153400,19379685,2645,2645,2645,2645,0
20240318,153300,19379685,2645,2645,2645,2645,0
20240318,153200,19379685,2645,2645,2645,2645,0
20240318,153100,19379685,2645,2645,2645,2645,0
20240318,153000,19379685,2645,2645,2645,2645,200
20240318,152900,18850685,2650,2650,2650,2650,0
20240318,152800,18850685,2650,2650,2650,2650,0
20240318,152700,18850685,2650,2650,2650,2650,0
20240318,152600,18850685,2650,2650,2650,2650,0
20240318,152500,18850685,2650,2650,2650,2650,0
20240318,152400,18850685,2650,2650,2650,2650,0
20240318,152300,18850685,2650,2650,2650,2650,0
20240318,152200,18850685,2650,2650,2650,2650,0
20240318,152100,18850685,2650,2650,2650,2650,0
20240318,152000,18850685,2650,2650,2650,2650,0
20240318,151900,18850685,2650,2650,2650,2650,0
20240318,151800,18850685,2650,2650,2650,2650,0
20240318,151700,18850685,2650,2650,2650,2650,0
20240318,151600,18850685,2650,2650,2650,2650,0
20240318,151500,18850685,2650,2650,2650,2650,0
20240318,151400,18850685,2650,2650,2650,2650,0
20240318,151300,18850685,2650,2650,2650,2650,0
20240318,151200,18850685,2650,2650,2650,2650,0
20240318,151100,18850685,2650,2650,2650,2650,0
20240318,151000,18850685,2650,2650,2650,2650,0
20240318,150900,18850685,2650,2650,2650,2650,0
20240318,150800,18850685,2650,2650,2650,2650,0
20240318,150700,18850685,2650,2650,2650,2650,0
20240318,150600,18850685,2650,2650,2650,2650,0
20240318,150500,18850685,2650,2650,2650,2650,0
20240318,150400,18850685,2650,2650,2650,2650,1
20240318,150300,18848035,2600,2600,2600,2600,0
20240318,150200,18848035,2600,2600,2600,2600,0
20240318,150100,18848035,2600,2600,2600,2600,0
20240318,150000,18848035,2600,2600,2600,2600,0
20240318,145900,18848035,2600,2600,2600,2600,0
20240318,145800,18848035,2600,2600,2600,2600,0
20240318,145700,18848035,2600,2600,2600,2600,26
20240318,145600,18780435,2600,2600,2600,2600,0
20240318,145500,18780435,2600,2600,2600,2600,0
20240318,145400,18780435,2600,2600,2600,2600,0
20240318,145300,18780435,2600,2600,2600,2600,0
20240318,145200,18780435,2600,2600,2600,2600,0
20240318,145100,18780435,2600,2600,2600,2600,0
20240318,145000,18780435,2600,2600,2600,2600,24
20240318,144900,18718035,2600,2600,2600,2600,950
20240318,144800,16248035,2660,2660,2660,2660,0
20240318,144700,16248035,2660,2660,2660,2660,0
20240318,144600,16248035,2660,2660,2660,2660,0
20240318,144500,16248035,2660,2660,2660,2660,0
20240318,144400,16248035,2660,2660,2660,2660,0
20240318,144300,16248035,2660,2660,2660,2660,0
20240318,144200,16248035,2660,2660,2660,2660,0
20240318,144100,16248035,2660,2660,2660,2660,0
20240318,144000,16248035,2660,2660,2660,2660,0
20240318,143900,16248035,2660,2660,2660,2660,0
20240318,143800,16248035,2660,2660,2660,2660,0
20240318,143700,16248035,2660,2660,2660,2660,0
20240318,143600,16248035,2660,2660,2660,2660,0
20240318,143500,16248035,2660,2660,2660,2660,0
20240318,143400,16248035,2660,2660,2660,2660,0
20240318,143300,16248035,2660,2660,2660,2660,0
20240318,143200,16248035,2660,2660,2660,2660,0
20240318,143100,16248035,2660,2660,2660,2660,0
20240318,143000,16248035,2660,2660,2660,2660,0
20240318,142900,16248035,2660,2660,2660,2660,0
20240318,142800,16248035,2660,2660,2660,2660,0
20240318,142700,16248035,2660,2660,2660,2660,0
20240318,142600,16248035,2660,2660,2660,2660,0
20240318,142500,16248035,2660,2660,2660,2660,0
20240318,142400,16248035,2660,2660,2660,2660,0
20240318,142300,16248035,2660,2660,2660,2660,0
20240318,142200,16248035,2660,2660,2660,2660,0
20240318,142100,16248035,2660,2660,2660,2660,800
20240318,142000,14120035,2660,2660,2660,2660,500
20240318,141900,12790035,2660,2660,2660,2660,500
20240318,141800,11460035,2660,2660,2660,2660,0
20240318,141700,11460035,2660,2660,2660,2660,0
20240318,141600,11460035,2660,2660,2660,2660,190
20240318,141500,10954635,2670,2670,2670,2670,0
20240318,141400,10954635,2670,2670,2670,2670,0
20240318,141300,10954635,2670,2670,2670,2670,0
20240318,141200,10954635,2670,2670,2670,2670,0
20240318,141100,10954635,2670,2670,2670,2670,0
20240318,141000,10954635,2670,2670,2670,2670,0
20240318,140900,10954635,2670,2670,2670,2670,0
20240318,140800,10954635,2670,2670,2670,2670,0
20240318,140700,10954635,2670,2670,2670,2670,0
20240318,140600,10954635,2670,2670,2670,2670,0
20240318,140500,10954635,2670,2670,2670,2670,0
20240318,140400,10954635,2670,2670,2670,2670,0
20240318,140300,10954635,2670,2670,2670,2670,0
20240318,140200,10954635,2670,2670,2670,2670,0
20240318,140100,10954635,2670,2670,2670,2670,0
20240318,140000,10954635,2670,2670,2670,2670,0
20240318,135900,10954635,2670,2670,2670,2670,0
20240318,135800,10954635,2670,2670,2670,2670,0
20240318,135700,10954635,2670,2670,2670,2670,0
20240318,135600,10954635,2670,2670,2670,2670,0
20240318,135500,10954635,2670,2670,2670,2670,0
20240318,135400,10954635,2670,2670,2670,2670,0
20240318,135300,10954635,2670,2670,2670,2670,0
20240318,135200,10954635,2670,2670,2670,2670,0
20240318,135100,10954635,2670,2670,2670,2670,0
20240318,135000,10954635,2670,2670,2670,2670,0
20240318,134900,10954635,2670,2670,2670,2670,0
20240318,134800,10954635,2670,2670,2670,2670,0
20240318,134700,10954635,2670,2670,2670,2670,0
20240318,134600,10954635,2670,2670,2670,2670,0
20240318,134500,10954635,2670,2670,2670,2670,0
20240318,134400,10954635,2670,2670,2670,2670,0
20240318,134300,10954635,2670,2670,2670,2670,0
20240318,134200,10954635,2670,2670,2670,2670,0
20240318,134100,10954635,2670,2670,2670,2670,0
20240318,134000,10954635,2670,2670,2670,2670,0
20240318,133900,10954635,2670,2670,2670,2670,0
20240318,133800,10954635,2670,2670,2670,2670,0
20240318,133700,10954635,2670,2670,2670,2670,0
20240318,133600,10954635,2670,2670,2670,2670,0
20240318,133500,10954635,2670,2670,2670,2670,0
20240318,133400,10954635,2670,2670,2670,2670,0
20240318,133300,10954635,2670,2670,2670,2670,0
20240318,133200,10954635,2670,2670,2670,2670,0
20240318,133100,10954635,2670,2670,2670,2670,0
20240318,133000,10954635,2670,2670,2670,2670,0
20240318,132900,10954635,2670,2670,2670,2670,0
20240318,132800,10954635,2670,2670,2670,2670,0
20240318,132700,10954635,2670,2670,2670,2670,0
20240318,132600,10954635,2670,2670,2670,2670,0
20240318,132500,10954635,2670,2670,2670,2670,0
20240318,132400,10954635,2670,2670,2670,2670,0
20240318,132300,10954635,2670,2670,2670,2670,0
20240318,132200,10954635,2670,2670,2670,2670,0
20240318,132100,10954635,2670,2670,2670,2670,0
20240318,132000,10954635,2670,2670,2670,2670,0
20240318,131900,10954635,2670,2670,2670,2670,0
20240318,131800,10954635,2670,2670,2670,2670,1
20240318,131700,10951965,2670,2670,2670,2670,0
20240318,131600,10951965,2670,2670,2670,2670,0
20240318,131500,10951965,2670,2670,2670,2670,0
20240318,131400,10951965,2670,2670,2670,2670,0
20240318,131300,10951965,2670,2670,2670,2670,0
20240318,131200,10951965,2670,2670,2670,2670,0
20240318,131100,10951965,2670,2670,2670,2670,0
20240318,131000,10951965,2670,2670,2670,2670,0
20240318,130900,10951965,2670,2670,2670,2670,0
20240318,130800,10951965,2670,2670,2670,2670,0
20240318,130700,10951965,2670,2670,2670,2670,0
20240318,130600,10951965,2670,2670,2670,2670,0
20240318,130500,10951965,2670,2670,2670,2670,0
20240318,130400,10951965,2670,2670,2670,2670,24
20240318,130300,10887885,2700,2700,2700,2700,0
20240318,130200,10887885,2700,2700,2700,2700,0
20240318,130100,10887885,2700,2700,2700,2700,0
20240318,130000,10887885,2700,2700,2700,2700,0
20240318,125900,10887885,2700,2700,2700,2700,0
20240318,125800,10887885,2700,2700,2700,2700,0
20240318,125700,10887885,2700,2700,2700,2700,0
20240318,125600,10887885,2700,2700,2700,2700,0
20240318,125500,10887885,2700,2700,2700,2700,0
20240318,125400,10887885,2700,2700,2700,2700,0
20240318,125300,10887885,2700,2700,2700,2700,0
20240318,125200,10887885,2700,2700,2700,2700,0
20240318,125100,10887885,2700,2700,2700,2700,0
20240318,125000,10887885,2700,2700,2700,2700,0
20240318,124900,10887885,2700,2700,2700,2700,0
20240318,124800,10887885,2700,2700,2700,2700,0
20240318,124700,10887885,2700,2700,2700,2700,0
20240318,124600,10887885,2700,2700,2700,2700,0
20240318,124500,10887885,2700,2700,2700,2700,0
20240318,124400,10887885,2700,2700,2700,2700,0
20240318,124300,10887885,2700,2700,2700,2700,0
20240318,124200,10887885,2700,2700,2700,2700,0
20240318,124100,10887885,2700,2700,2700,2700,0
20240318,124000,10887885,2700,2700,2700,2700,0
20240318,123900,10887885,2700,2700,2700,2700,0
20240318,123800,10887885,2700,2700,2700,2700,0
20240318,123700,10887885,2700,2700,2700,2700,0
20240318,123600,10887885,2700,2700,2700,2700,0
20240318,123500,10887885,2700,2700,2700,2700,0
20240318,123400,10887885,2700,2700,2700,2700,0
20240318,123300,10887885,2700,2700,2700,2700,0
20240318,123200,10887885,2700,2700,2700,2700,0
20240318,123100,10887885,2700,2700,2700,2700,0
20240318,123000,10887885,2700,2700,2700,2700,0
20240318,122900,10887885,2700,2700,2700,2700,0
20240318,122800,10887885,2700,2700,2700,2700,0
20240318,122700,10887885,2700,2700,2700,2700,0
20240318,122600,10887885,2700,2700,2700,2700,0
20240318,122500,10887885,2700,2700,2700,2700,0
20240318,122400,10887885,2700,2700,2700,2700,0
20240318,122300,10887885,2700,2700,2700,2700,0
20240318,122200,10887885,2700,2700,2700,2700,0
20240318,122100,10887885,2700,2700,2700,2700,0
20240318,122000,10887885,2700,2700,2700,2700,0
20240318,121900,10887885,2700,2700,2700,2700,0
20240318,121800,10887885,2700,2700,2700,2700,0
20240318,121700,10887885,2700,2700,2700,2700,0
20240318,121600,10887885,2700,2700,2700,2700,1
20240318,121500,10885185,2630,2630,2630,2630,0
20240318,121400,10885185,2630,2630,2630,2630,0
20240318,121300,10885185,2630,2630,2630,2630,0
20240318,121200,10885185,2630,2630,2630,2630,0
20240318,121100,10885185,2630,2630,2630,2630,0
20240318,121000,10885185,2630,2630,2630,2630,0
20240318,120900,10885185,2630,2630,2630,2630,0
20240318,120800,10885185,2630,2630,2630,2630,0
20240318,120700,10885185,2630,2630,2630,2630,0
20240318,120600,10885185,2630,2630,2630,2630,0
20240318,120500,10885185,2630,2630,2630,2630,0
20240318,120400,10885185,2630,2630,2630,2630,0
20240318,120300,10885185,2630,2630,2630,2630,0
20240318,120200,10885185,2630,2630,2630,2630,0
20240318,120100,10885185,2630,2630,2630,2630,0
20240318,120000,10885185,2630,2630,2630,2630,0
20240318,115900,10885185,2630,2630,2630,2630,0
20240318,115800,10885185,2630,2630,2630,2630,0
20240318,115700,10885185,2630,2630,2630,2630,0
20240318,115600,10885185,2630,2630,2630,2630,0
20240318,115500,10885185,2630,2630,2630,2630,0
20240318,115400,10885185,2630,2630,2630,2630,0
20240318,115300,10885185,2630,2630,2630,2630,0
20240318,115200,10885185,2630,2630,2630,2630,0
20240318,115100,10885185,2630,2630,2630,2630,0
20240318,115000,10885185,2630,2630,2630,2630,0
20240318,114900,10885185,2630,2630,2630,2630,0
20240318,114800,10885185,2630,2630,2630,2630,0
20240318,114700,10885185,2630,2630,2630,2630,0
20240318,114600,10885185,2630,2630,2630,2630,0
20240318,114500,10885185,2630,2630,2630,2630,0
20240318,114400,10885185,2630,2630,2630,2630,0
20240318,114300,10885185,2630,2630,2630,2630,0
20240318,114200,10885185,2630,2630,2630,2630,0
20240318,114100,10885185,2630,2630,2630,2630,0
20240318,114000,10885185,2630,2630,2630,2630,0
20240318,113900,10885185,2630,2630,2630,2630,0
20240318,113800,10885185,2630,2630,2630,2630,0
20240318,113700,10885185,2630,2630,2630,2630,0
20240318,113600,10885185,2630,2630,2630,2630,0
20240318,113500,10885185,2630,2630,2630,2630,0
20240318,113400,10885185,2630,2630,2630,2630,0
20240318,113300,10885185,2630,2630,2630,2630,0
20240318,113200,10885185,2630,2630,2630,2630,0
20240318,113100,10885185,2630,2630,2630,2630,0
20240318,113000,10885185,2630,2630,2630,2630,0
20240318,112900,10885185,2630,2630,2630,2630,0
20240318,112800,10885185,2630,2635,2635,2630,39
20240318,112700,10782495,2635,2635,2635,2635,400
20240318,112600,9728495,2635,2635,2635,2635,0
20240318,112500,9728495,2635,2635,2635,2635,0
20240318,112400,9728495,2635,2635,2635,2635,0
20240318,112300,9728495,2635,2635,2635,2635,0
20240318,112200,9728495,2635,2635,2635,2635,0
20240318,112100,9728495,2635,2635,2635,2635,0
20240318,112000,9728495,2635,2635,2635,2635,0
20240318,111900,9728495,2635,2635,2635,2635,0
20240318,111800,9728495,2635,2635,2635,2635,0
20240318,111700,9728495,2635,2635,2635,2635,0
20240318,111600,9728495,2635,2635,2635,2635,0
20240318,111500,9728495,2635,2635,2635,2635,0
20240318,111400,9728495,2635,2635,2635,2635,0
20240318,111300,9728495,2635,2635,2635,2635,0
20240318,111200,9728495,2635,2635,2635,2635,0
20240318,111100,9728495,2635,2635,2635,2635,0
20240318,111000,9728495,2635,2635,2635,2635,0
20240318,110900,9728495,2635,2635,2635,2635,0
20240318,110800,9728495,2635,2635,2635,2635,0
20240318,110700,9728495,2635,2635,2635,2635,490
20240318,110600,8437345,2630,2630,2630,2630,0
20240318,110500,8437345,2630,2630,2630,2630,0
20240318,110400,8437345,2630,2630,2630,2630,0
20240318,110300,8437345,2630,2630,2630,2630,0
20240318,110200,8437345,2630,2630,2630,2630,0
20240318,110100,8437345,2630,2630,2630,2630,0
20240318,110000,8437345,2630,2630,2630,2630,0
20240318,105900,8437345,2630,2630,2630,2630,0
20240318,105800,8437345,2630,2630,2630,2630,0
20240318,105700,8437345,2630,2630,2630,2630,0
20240318,105600,8437345,2630,2630,2630,2630,0
20240318,105500,8437345,2630,2630,2630,2630,0
20240318,105400,8437345,2630,2630,2630,2630,0
20240318,105300,8437345,2630,2630,2630,2630,0
20240318,105200,8437345,2630,2630,2630,2630,0
20240318,105100,8437345,2630,2630,2630,2630,0
20240318,105000,8437345,2630,2630,2630,2630,0
20240318,104900,8437345,2630,2630,2630,2630,0
20240318,104800,8437345,2630,2630,2630,2630,0
20240318,104700,8437345,2630,2630,2630,2630,689
20240318,104600,6625275,2630,2630,2630,2630,100
20240318,104500,6362275,2710,2710,2710,2710,0
20240318,104400,6362275,2710,2710,2710,2710,0
20240318,104300,6362275,2710,2710,2710,2710,0
20240318,104200,6362275,2710,2710,2710,2710,0
20240318,104100,6362275,2710,2710,2710,2710,0
20240318,104000,6362275,2710,2710,2710,2710,0
20240318,103900,6362275,2710,2710,2710,2710,100
20240318,103800,6091275,2740,2740,2740,2740,0
20240318,103700,6091275,2740,2740,2740,2740,0
20240318,103600,6091275,2740,2740,2740,2740,0
20240318,103500,6091275,2740,2740,2740,2740,500
20240318,103400,4721275,2750,2750,2750,2750,0
20240318,103300,4721275,2750,2750,2750,2750,0
20240318,103200,4721275,2750,2750,2750,2750,0
20240318,103100,4721275,2750,2750,2750,2750,0
20240318,103000,4721275,2750,2750,2750,2750,0
20240318,102900,4721275,2750,2750,2750,2750,0
20240318,102800,4721275,2750,2750,2750,2750,0
20240318,102700,4721275,2750,2750,2750,2750,0
20240318,102600,4721275,2750,2750,2750,2750,0
20240318,102500,4721275,2750,2750,2750,2750,0
20240318,102400,4721275,2750,2750,2750,2750,0
20240318,102300,4721275,2750,2750,2750,2750,0
20240318,102200,4721275,2750,2750,2750,2750,0
20240318,102100,4721275,2750,2750,2750,2750,0
20240318,102000,4721275,2750,2750,2750,2750,0
20240318,101900,4721275,2750,2750,2750,2750,0
20240318,101800,4721275,2750,2750,2750,2750,0
20240318,101700,4721275,2750,2750,2750,2750,0
20240318,101600,4721275,2750,2750,2750,2750,0
20240318,101500,4721275,2750,2750,2750,2750,0
20240318,101400,4721275,2750,2750,2750,2750,0
20240318,101300,4721275,2750,2750,2750,2750,0
20240318,101200,4721275,2750,2750,2750,2750,0
20240318,101100,4721275,2750,2750,2750,2750,0
20240318,101000,4721275,2750,2750,2750,2750,0
20240318,100900,4721275,2750,2750,2750,2750,0
20240318,100800,4721275,2750,2750,2750,2750,0
20240318,100700,4721275,2750,2750,2750,2750,0
20240318,100600,4721275,2750,2750,2750,2750,0
20240318,100500,4721275,2750,2750,2750,2750,0
20240318,100400,4721275,2750,2750,2750,2750,31
20240318,100300,4636025,2800,2800,2800,2800,0
20240318,100200,4636025,2800,2800,2800,2800,0
20240318,100100,4636025,2800,2800,2800,2800,0
20240318,100000,4636025,2800,2800,2800,2800,0
20240318,095900,4636025,2800,2800,2800,2800,0
20240318,095800,4636025,2800,2800,2800,2800,0
20240318,095700,4636025,2800,2800,2800,2800,0
20240318,095600,4636025,2800,2800,2800,2800,0
20240318,095500,4636025,2800,2800,2800,2800,0
20240318,095400,4636025,2800,2800,2800,2800,0
20240318,095300,4636025,2800,2800,2800,2800,0
20240318,095200,4636025,2800,2800,2800,2800,0
20240318,095100,4636025,2800,2800,2800,2800,0
20240318,095000,4636025,2800,2800,2800,2800,0
20240318,094900,4636025,2800,2800,2800,2800,0
20240318,094800,4636025,2800,2800,2800,2800,0
20240318,094700,4636025,2800,2800,2800,2800,0
20240318,094600,4636025,2800,2800,2800,2800,0
20240318,094500,4636025,2800,2800,2800,2800,0
20240318,094400,4636025,2800,2800,2800,2800,0
20240318,094300,4636025,2800,2800,2800,2800,0
20240318,094200,4636025,2800,2800,2800,2800,100
20240318,094100,4356025,2605,2605,2605,2605,0
20240318,094000,4356025,2605,2605,2605,2605,20
20240318,093900,4303925,2600,2600,2600,2600,0
20240318,093800,4303925,2600,2600,2600,2600,0
20240318,093700,4303925,2600,2600,2600,2600,0
20240318,093600,4303925,2600,2600,2600,2600,0
20240318,093500,4303925,2600,2600,2600,2600,380
20240318,093400,3315925,2600,2600,2600,2600,0
20240318,093300,3315925,2600,2600,2600,2600,0
20240318,093200,3315925,2600,2605,2605,2600,293
20240318,093100,2553225,2550,2550,2550,2550,0
20240318,093000,2553225,2550,2550,2550,2550,0
20240318,092900,2553225,2550,2550,2550,2550,0
20240318,092800,2553225,2550,2550,2550,2550,0
20240318,092700,2553225,2550,2550,2550,2550,0
20240318,092600,2553225,2550,2550,2550,2550,0
20240318,092500,2553225,2550,2550,2550,2550,0
20240318,092400,2553225,2550,2550,2550,2550,0
20240318,092300,2553225,2550,2550,2550,2550,0
20240318,092200,2553225,2550,2550,2550,2550,0
20240318,092100,2553225,2550,2550,2550,2550,0
20240318,092000,2553225,2550,2550,2550,2550,0
20240318,091900,2553225,2550,2550,2550,2550,0
20240318,091800,2553225,2550,2550,2550,2550,0
20240318,091700,2553225,2550,2550,2550,2550,348
20240318,091600,1665825,2890,2890,2890,2890,0
20240318,091500,1665825,2890,2890,2890,2890,0
20240318,091400,1665825,2890,2890,2890,2890,0
20240318,091300,1665825,2890,2890,2890,2890,0
20240318,091200,1665825,2890,2890,2890,2890,131
20240318,091100,1287235,2515,2515,2515,2515,0
20240318,091000,1287235,2515,2515,2515,2515,0
20240318,090900,1287235,2515,2515,2515,2515,0
20240318,090800,1287235,2515,2520,2520,2515,150
20240318,090700,909825,2890,2890,2890,2890,0
20240318,090600,909825,2890,2890,2890,2890,0
20240318,090500,909825,2890,2890,2890,2890,0
20240318,090400,909825,2890,2890,2890,2890,312
20240318,090300,8145,2890,2890,2890,2890,1
20240318,090200,5255,2355,2355,2355,2355,0
20240318,090100,5255,2355,2355,2355,2355,0
20240318,090000,5255,2355,2900,2900,2355,2