KissMeData/217880/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203800,10037345,2250,2250,2250,2250,3
20240313,203700,10037345,2250,2250,2250,2250,0
20240313,203600,10037345,2250,2250,2250,2250,0
20240313,203500,10037345,2250,2250,2250,2250,0
20240313,203400,10037345,2250,2250,2250,2250,0
20240313,203300,10037345,2250,2250,2250,2250,0
20240313,203200,10037345,2250,2250,2250,2250,0
20240313,203100,10037345,2250,2250,2250,2250,0
20240313,203000,10037345,2250,2250,2250,2250,0
20240313,202900,10037345,2250,2250,2250,2250,0
20240313,202800,10037345,2250,2250,2250,2250,0
20240313,202700,10037345,2250,2250,2250,2250,0
20240313,202600,10037345,2250,2250,2250,2250,0
20240313,202500,10037345,2250,2250,2250,2250,0
20240313,202400,10037345,2250,2250,2250,2250,0
20240313,202300,10037345,2250,2250,2250,2250,0
20240313,202200,10037345,2250,2250,2250,2250,0
20240313,202100,10037345,2250,2250,2250,2250,0
20240313,202000,10037345,2250,2250,2250,2250,0
20240313,201900,10037345,2250,2250,2250,2250,0
20240313,201800,10037345,2250,2250,2250,2250,0
20240313,201700,10037345,2250,2250,2250,2250,0
20240313,201600,10037345,2250,2250,2250,2250,0
20240313,201500,10037345,2250,2250,2250,2250,0
20240313,201400,10037345,2250,2250,2250,2250,0
20240313,201300,10037345,2250,2250,2250,2250,0
20240313,201200,10037345,2250,2250,2250,2250,0
20240313,201100,10037345,2250,2250,2250,2250,0
20240313,201000,10037345,2250,2250,2250,2250,0
20240313,200900,10037345,2250,2250,2250,2250,0
20240313,200800,10037345,2250,2250,2250,2250,3
20240313,200700,10037345,2250,2250,2250,2250,0
20240313,200600,10037345,2250,2250,2250,2250,0
20240313,200500,10037345,2250,2250,2250,2250,0
20240313,200400,10037345,2250,2250,2250,2250,0
20240313,200300,10037345,2250,2250,2250,2250,0
20240313,200200,10037345,2250,2250,2250,2250,0
20240313,200100,10037345,2250,2250,2250,2250,0
20240313,200000,10037345,2250,2250,2250,2250,0
20240313,195900,10037345,2250,2250,2250,2250,0
20240313,195800,10037345,2250,2250,2250,2250,0
20240313,195700,10037345,2250,2250,2250,2250,0
20240313,195600,10037345,2250,2250,2250,2250,0
20240313,195500,10037345,2250,2250,2250,2250,0
20240313,195400,10037345,2250,2250,2250,2250,0
20240313,195300,10037345,2250,2250,2250,2250,0
20240313,195200,10037345,2250,2250,2250,2250,0
20240313,195100,10037345,2250,2250,2250,2250,0
20240313,195000,10037345,2250,2250,2250,2250,0
20240313,194900,10037345,2250,2250,2250,2250,0
20240313,194800,10037345,2250,2250,2250,2250,0
20240313,194700,10037345,2250,2250,2250,2250,0
20240313,194600,10037345,2250,2250,2250,2250,0
20240313,194500,10037345,2250,2250,2250,2250,0
20240313,194400,10037345,2250,2250,2250,2250,0
20240313,194300,10037345,2250,2250,2250,2250,0
20240313,194200,10037345,2250,2250,2250,2250,0
20240313,194100,10037345,2250,2250,2250,2250,0
20240313,194000,10037345,2250,2250,2250,2250,0
20240313,193900,10037345,2250,2250,2250,2250,0
20240313,193800,10037345,2250,2250,2250,2250,3
20240313,193700,10037345,2250,2250,2250,2250,0
20240313,193600,10037345,2250,2250,2250,2250,0
20240313,193500,10037345,2250,2250,2250,2250,0
20240313,193400,10037345,2250,2250,2250,2250,0
20240313,193300,10037345,2250,2250,2250,2250,0
20240313,193200,10037345,2250,2250,2250,2250,0
20240313,193100,10037345,2250,2250,2250,2250,0
20240313,193000,10037345,2250,2250,2250,2250,0
20240313,192900,10037345,2250,2250,2250,2250,0
20240313,192800,10037345,2250,2250,2250,2250,0
20240313,192700,10037345,2250,2250,2250,2250,0
20240313,192600,10037345,2250,2250,2250,2250,0
20240313,192500,10037345,2250,2250,2250,2250,0
20240313,192400,10037345,2250,2250,2250,2250,0
20240313,192300,10037345,2250,2250,2250,2250,0
20240313,192200,10037345,2250,2250,2250,2250,0
20240313,192100,10037345,2250,2250,2250,2250,0
20240313,192000,10037345,2250,2250,2250,2250,0
20240313,191900,10037345,2250,2250,2250,2250,0
20240313,191800,10037345,2250,2250,2250,2250,0
20240313,191700,10037345,2250,2250,2250,2250,0
20240313,191600,10037345,2250,2250,2250,2250,0
20240313,191500,10037345,2250,2250,2250,2250,0
20240313,191400,10037345,2250,2250,2250,2250,0
20240313,191300,10037345,2250,2250,2250,2250,0
20240313,191200,10037345,2250,2250,2250,2250,0
20240313,191100,10037345,2250,2250,2250,2250,0
20240313,191000,10037345,2250,2250,2250,2250,0
20240313,190900,10037345,2250,2250,2250,2250,0
20240313,190800,10037345,2250,2250,2250,2250,3
20240313,190700,10037345,2250,2250,2250,2250,0
20240313,190600,10037345,2250,2250,2250,2250,0
20240313,190500,10037345,2250,2250,2250,2250,0
20240313,190400,10037345,2250,2250,2250,2250,0
20240313,190300,10037345,2250,2250,2250,2250,0
20240313,190200,10037345,2250,2250,2250,2250,0
20240313,190100,10037345,2250,2250,2250,2250,0
20240313,190000,10037345,2250,2250,2250,2250,0
20240313,185900,10037345,2250,2250,2250,2250,0
20240313,185800,10037345,2250,2250,2250,2250,0
20240313,185700,10037345,2250,2250,2250,2250,0
20240313,185600,10037345,2250,2250,2250,2250,0
20240313,185500,10037345,2250,2250,2250,2250,0
20240313,185400,10037345,2250,2250,2250,2250,0
20240313,185300,10037345,2250,2250,2250,2250,0
20240313,185200,10037345,2250,2250,2250,2250,0
20240313,185100,10037345,2250,2250,2250,2250,0
20240313,185000,10037345,2250,2250,2250,2250,0
20240313,184900,10037345,2250,2250,2250,2250,0
20240313,184800,10037345,2250,2250,2250,2250,0
20240313,184700,10037345,2250,2250,2250,2250,0
20240313,184600,10037345,2250,2250,2250,2250,0
20240313,184500,10037345,2250,2250,2250,2250,0
20240313,184400,10037345,2250,2250,2250,2250,0
20240313,184300,10037345,2250,2250,2250,2250,0
20240313,184200,10037345,2250,2250,2250,2250,0
20240313,184100,10037345,2250,2250,2250,2250,0
20240313,184000,10037345,2250,2250,2250,2250,0
20240313,183900,10037345,2250,2250,2250,2250,0
20240313,183800,10037345,2250,2250,2250,2250,3
20240313,183700,10037345,2250,2250,2250,2250,0
20240313,183600,10037345,2250,2250,2250,2250,0
20240313,183500,10037345,2250,2250,2250,2250,0
20240313,183400,10037345,2250,2250,2250,2250,0
20240313,183300,10037345,2250,2250,2250,2250,0
20240313,183200,10037345,2250,2250,2250,2250,0
20240313,183100,10037345,2250,2250,2250,2250,0
20240313,183000,10037345,2250,2250,2250,2250,0
20240313,182900,10037345,2250,2250,2250,2250,0
20240313,182800,10037345,2250,2250,2250,2250,0
20240313,182700,10037345,2250,2250,2250,2250,0
20240313,182600,10037345,2250,2250,2250,2250,0
20240313,182500,10037345,2250,2250,2250,2250,0
20240313,182400,10037345,2250,2250,2250,2250,0
20240313,182300,10037345,2250,2250,2250,2250,0
20240313,182200,10037345,2250,2250,2250,2250,0
20240313,182100,10037345,2250,2250,2250,2250,0
20240313,182000,10037345,2250,2250,2250,2250,0
20240313,181900,10037345,2250,2250,2250,2250,0
20240313,181800,10037345,2250,2250,2250,2250,0
20240313,181700,10037345,2250,2250,2250,2250,0
20240313,181600,10037345,2250,2250,2250,2250,0
20240313,181500,10037345,2250,2250,2250,2250,0
20240313,181400,10037345,2250,2250,2250,2250,0
20240313,181300,10037345,2250,2250,2250,2250,0
20240313,181200,10037345,2250,2250,2250,2250,0
20240313,181100,10037345,2250,2250,2250,2250,0
20240313,181000,10037345,2250,2250,2250,2250,0
20240313,180900,10037345,2250,2250,2250,2250,0
20240313,180800,10037345,2250,2250,2250,2250,3
20240313,180700,10037345,2250,2250,2250,2250,0
20240313,180600,10037345,2250,2250,2250,2250,0
20240313,180500,10037345,2250,2250,2250,2250,0
20240313,180400,10037345,2250,2250,2250,2250,0
20240313,180300,10037345,2250,2250,2250,2250,0
20240313,180200,10037345,2250,2250,2250,2250,0
20240313,180100,10037345,2250,2250,2250,2250,0
20240313,180000,10037345,2250,2250,2250,2250,0
20240313,175900,10037345,2250,2250,2250,2250,0
20240313,175800,10037345,2250,2250,2250,2250,0
20240313,175700,10037345,2250,2250,2250,2250,0
20240313,175600,10037345,2250,2250,2250,2250,0
20240313,175500,10037345,2250,2250,2250,2250,0
20240313,175400,10037345,2250,2250,2250,2250,0
20240313,175300,10037345,2250,2250,2250,2250,0
20240313,175200,10037345,2250,2250,2250,2250,0
20240313,175100,10037345,2250,2250,2250,2250,0
20240313,175000,10037345,2250,2250,2250,2250,0
20240313,174900,10037345,2250,2250,2250,2250,0
20240313,174800,10037345,2250,2250,2250,2250,0
20240313,174700,10037345,2250,2250,2250,2250,0
20240313,174600,10037345,2250,2250,2250,2250,0
20240313,174500,10037345,2250,2250,2250,2250,0
20240313,174400,10037345,2250,2250,2250,2250,0
20240313,174300,10037345,2250,2250,2250,2250,0
20240313,174200,10037345,2250,2250,2250,2250,0
20240313,174100,10037345,2250,2250,2250,2250,0
20240313,174000,10037345,2250,2250,2250,2250,0
20240313,173900,10037345,2250,2250,2250,2250,0
20240313,173800,10037345,2250,2250,2250,2250,3
20240313,173700,10037345,2250,2250,2250,2250,0
20240313,173600,10037345,2250,2250,2250,2250,0
20240313,173500,10037345,2250,2250,2250,2250,0
20240313,173400,10037345,2250,2250,2250,2250,0
20240313,173300,10037345,2250,2250,2250,2250,0
20240313,173200,10037345,2250,2250,2250,2250,0
20240313,173100,10037345,2250,2250,2250,2250,0
20240313,173000,10037345,2250,2250,2250,2250,0
20240313,172900,10037345,2250,2250,2250,2250,0
20240313,172800,10037345,2250,2250,2250,2250,0
20240313,172700,10037345,2250,2250,2250,2250,0
20240313,172600,10037345,2250,2250,2250,2250,0
20240313,172500,10037345,2250,2250,2250,2250,0
20240313,172400,10037345,2250,2250,2250,2250,0
20240313,172300,10037345,2250,2250,2250,2250,0
20240313,172200,10037345,2250,2250,2250,2250,0
20240313,172100,10037345,2250,2250,2250,2250,0
20240313,172000,10037345,2250,2250,2250,2250,0
20240313,171900,10037345,2250,2250,2250,2250,0
20240313,171800,10037345,2250,2250,2250,2250,0
20240313,171700,10037345,2250,2250,2250,2250,0
20240313,171600,10037345,2250,2250,2250,2250,0
20240313,171500,10037345,2250,2250,2250,2250,0
20240313,171400,10037345,2250,2250,2250,2250,0
20240313,171300,10037345,2250,2250,2250,2250,0
20240313,171200,10037345,2250,2250,2250,2250,0
20240313,171100,10037345,2250,2250,2250,2250,0
20240313,171000,10037345,2250,2250,2250,2250,0
20240313,170900,10037345,2250,2250,2250,2250,0
20240313,170800,10037345,2250,2250,2250,2250,3
20240313,170700,10037345,2250,2250,2250,2250,0
20240313,170600,10037345,2250,2250,2250,2250,0
20240313,170500,10037345,2250,2250,2250,2250,0
20240313,170400,10037345,2250,2250,2250,2250,0
20240313,170300,10037345,2250,2250,2250,2250,0
20240313,170200,10037345,2250,2250,2250,2250,0
20240313,170100,10037345,2250,2250,2250,2250,0
20240313,170000,10037345,2250,2250,2250,2250,0
20240313,165900,10037345,2250,2250,2250,2250,0
20240313,165800,10037345,2250,2250,2250,2250,0
20240313,165700,10037345,2250,2250,2250,2250,0
20240313,165600,10037345,2250,2250,2250,2250,0
20240313,165500,10037345,2250,2250,2250,2250,0
20240313,165400,10037345,2250,2250,2250,2250,0
20240313,165300,10037345,2250,2250,2250,2250,0
20240313,165200,10037345,2250,2250,2250,2250,0
20240313,165100,10037345,2250,2250,2250,2250,0
20240313,165000,10037345,2250,2250,2250,2250,0
20240313,164900,10037345,2250,2250,2250,2250,0
20240313,164800,10037345,2250,2250,2250,2250,0
20240313,164700,10037345,2250,2250,2250,2250,0
20240313,164600,10037345,2250,2250,2250,2250,0
20240313,164500,10037345,2250,2250,2250,2250,0
20240313,164400,10037345,2250,2250,2250,2250,0
20240313,164300,10037345,2250,2250,2250,2250,0
20240313,164200,10037345,2250,2250,2250,2250,0
20240313,164100,10037345,2250,2250,2250,2250,0
20240313,164000,10037345,2250,2250,2250,2250,0
20240313,163900,10037345,2250,2250,2250,2250,0
20240313,163800,10037345,2250,2250,2250,2250,3
20240313,163700,10037345,2250,2250,2250,2250,0
20240313,163600,10037345,2250,2250,2250,2250,0
20240313,163500,10037345,2250,2250,2250,2250,0
20240313,163400,10037345,2250,2250,2250,2250,0
20240313,163300,10037345,2250,2250,2250,2250,0
20240313,163200,10037345,2250,2250,2250,2250,0
20240313,163100,10037345,2250,2250,2250,2250,0
20240313,163000,10037345,2250,2250,2250,2250,0
20240313,162900,10037345,2250,2250,2250,2250,0
20240313,162800,10037345,2250,2250,2250,2250,0
20240313,162700,10037345,2250,2250,2250,2250,0
20240313,162600,10037345,2250,2250,2250,2250,0
20240313,162500,10037345,2250,2250,2250,2250,0
20240313,162400,10037345,2250,2250,2250,2250,0
20240313,162300,10037345,2250,2250,2250,2250,0
20240313,162200,10037345,2250,2250,2250,2250,0
20240313,162100,10037345,2250,2250,2250,2250,0
20240313,162000,10037345,2250,2250,2250,2250,0
20240313,161900,10037345,2250,2250,2250,2250,0
20240313,161800,10037345,2250,2250,2250,2250,0
20240313,161700,10037345,2250,2250,2250,2250,0
20240313,161600,10037345,2250,2250,2250,2250,0
20240313,161500,10037345,2250,2250,2250,2250,0
20240313,161400,10037345,2250,2250,2250,2250,0
20240313,161300,10037345,2250,2250,2250,2250,0
20240313,161200,10037345,2250,2250,2250,2250,0
20240313,161100,10037345,2250,2250,2250,2250,0
20240313,161000,10037345,2250,2250,2250,2250,0
20240313,160900,10037345,2250,2250,2250,2250,0
20240313,160800,10037345,2250,2250,2250,2250,3
20240313,160700,10037345,2250,2250,2250,2250,0
20240313,160600,10037345,2250,2250,2250,2250,0
20240313,160500,10037345,2250,2250,2250,2250,0
20240313,160400,10037345,2250,2250,2250,2250,0
20240313,160300,10037345,2250,2250,2250,2250,0
20240313,160200,10037345,2250,2250,2250,2250,0
20240313,160100,10037345,2250,2250,2250,2250,0
20240313,160000,10037345,2250,2250,2250,2250,0
20240313,155900,10037345,2250,2250,2250,2250,0
20240313,155800,10037345,2250,2250,2250,2250,0
20240313,155700,10037345,2250,2250,2250,2250,0
20240313,155600,10037345,2250,2250,2250,2250,0
20240313,155500,10037345,2250,2250,2250,2250,0
20240313,155400,10037345,2250,2250,2250,2250,0
20240313,155300,10037345,2250,2250,2250,2250,0
20240313,155200,10037345,2250,2250,2250,2250,0
20240313,155100,10037345,2250,2250,2250,2250,0
20240313,155000,10037345,2250,2250,2250,2250,0
20240313,154900,10037345,2250,2250,2250,2250,0
20240313,154800,10037345,2250,2250,2250,2250,0
20240313,154700,10037345,2250,2250,2250,2250,0
20240313,154600,10037345,2250,2250,2250,2250,0
20240313,154500,10037345,2250,2250,2250,2250,0
20240313,154400,10037345,2250,2250,2250,2250,0
20240313,154300,10037345,2250,2250,2250,2250,0
20240313,154200,10037345,2250,2250,2250,2250,0
20240313,154100,10037345,2250,2250,2250,2250,0
20240313,154000,10037345,2250,2250,2250,2250,0
20240313,153900,10037345,2250,2250,2250,2250,0
20240313,153800,10037345,2250,2250,2250,2250,3
20240313,153700,10037345,2250,2250,2250,2250,0
20240313,153600,10037345,2250,2250,2250,2250,0
20240313,153500,10037345,2250,2250,2250,2250,0
20240313,153400,10037345,2250,2250,2250,2250,0
20240313,153300,10037345,2250,2250,2250,2250,0
20240313,153200,10037345,2250,2250,2250,2250,0
20240313,153100,10037345,2250,2250,2250,2250,0
20240313,153000,10037345,2250,2250,2250,2250,3
20240313,152900,10030595,2250,2250,2250,2250,0
20240313,152800,10030595,2250,2250,2250,2250,0
20240313,152700,10030595,2250,2250,2250,2250,0
20240313,152600,10030595,2250,2250,2250,2250,0
20240313,152500,10030595,2250,2250,2250,2250,0
20240313,152400,10030595,2250,2250,2250,2250,0
20240313,152300,10030595,2250,2250,2250,2250,0
20240313,152200,10030595,2250,2250,2250,2250,0
20240313,152100,10030595,2250,2250,2250,2250,0
20240313,152000,10030595,2250,2250,2250,2250,0
20240313,151900,10030595,2250,2250,2250,2250,0
20240313,151800,10030595,2250,2250,2250,2250,0
20240313,151700,10030595,2250,2250,2250,2250,0
20240313,151600,10030595,2250,2250,2250,2250,0
20240313,151500,10030595,2250,2250,2250,2250,0
20240313,151400,10030595,2250,2250,2250,2250,0
20240313,151300,10030595,2250,2250,2250,2250,0
20240313,151200,10030595,2250,2250,2250,2250,10
20240313,151100,10008095,2250,2250,2250,2250,0
20240313,151000,10008095,2250,2250,2250,2250,0
20240313,150900,10008095,2250,2250,2250,2250,0
20240313,150800,10008095,2250,2250,2250,2250,0
20240313,150700,10008095,2250,2250,2250,2250,0
20240313,150600,10008095,2250,2250,2250,2250,0
20240313,150500,10008095,2250,2250,2250,2250,0
20240313,150400,10008095,2250,2250,2250,2250,0
20240313,150300,10008095,2250,2250,2250,2250,1
20240313,150200,10005845,2190,2190,2190,2190,0
20240313,150100,10005845,2190,2190,2190,2190,0
20240313,150000,10005845,2190,2190,2190,2190,0
20240313,145900,10005845,2190,2190,2190,2190,0
20240313,145800,10005845,2190,2190,2190,2190,0
20240313,145700,10005845,2190,2190,2190,2190,100
20240313,145600,9786845,2190,2190,2190,2190,0
20240313,145500,9786845,2190,2190,2190,2190,0
20240313,145400,9786845,2190,2190,2190,2190,0
20240313,145300,9786845,2190,2190,2190,2190,0
20240313,145200,9786845,2190,2190,2190,2190,1000
20240313,145100,7596845,2250,2250,2250,2250,0
20240313,145000,7596845,2250,2250,2250,2250,0
20240313,144900,7596845,2250,2250,2250,2250,0
20240313,144800,7596845,2250,2200,2250,2200,1000
20240313,144700,5396195,2200,2200,2200,2200,0
20240313,144600,5396195,2200,2200,2200,2200,0
20240313,144500,5396195,2200,2200,2200,2200,0
20240313,144400,5396195,2200,2200,2200,2200,13
20240313,144300,5367595,2250,2250,2250,2250,0
20240313,144200,5367595,2250,2250,2250,2250,0
20240313,144100,5367595,2250,2250,2250,2250,0
20240313,144000,5367595,2250,2250,2250,2250,0
20240313,143900,5367595,2250,2250,2250,2250,0
20240313,143800,5367595,2250,2250,2250,2250,0
20240313,143700,5367595,2250,2250,2250,2250,0
20240313,143600,5367595,2250,2250,2250,2250,0
20240313,143500,5367595,2250,2250,2250,2250,0
20240313,143400,5367595,2250,2250,2250,2250,0
20240313,143300,5367595,2250,2250,2250,2250,0
20240313,143200,5367595,2250,2250,2250,2250,0
20240313,143100,5367595,2250,2250,2250,2250,0
20240313,143000,5367595,2250,2250,2250,2250,0
20240313,142900,5367595,2250,2250,2250,2250,0
20240313,142800,5367595,2250,2250,2250,2250,0
20240313,142700,5367595,2250,2250,2250,2250,0
20240313,142600,5367595,2250,2250,2250,2250,0
20240313,142500,5367595,2250,2250,2250,2250,0
20240313,142400,5367595,2250,2250,2250,2250,0
20240313,142300,5367595,2250,2250,2250,2250,0
20240313,142200,5367595,2250,2250,2250,2250,0
20240313,142100,5367595,2250,2250,2250,2250,6
20240313,142000,5354095,2250,2250,2250,2250,0
20240313,141900,5354095,2250,2250,2250,2250,0
20240313,141800,5354095,2250,2250,2250,2250,0
20240313,141700,5354095,2250,2250,2250,2250,0
20240313,141600,5354095,2250,2250,2250,2250,0
20240313,141500,5354095,2250,2250,2250,2250,0
20240313,141400,5354095,2250,2250,2250,2250,0
20240313,141300,5354095,2250,2250,2250,2250,0
20240313,141200,5354095,2250,2250,2250,2250,0
20240313,141100,5354095,2250,2250,2250,2250,0
20240313,141000,5354095,2250,2250,2250,2250,0
20240313,140900,5354095,2250,2250,2250,2250,0
20240313,140800,5354095,2250,2250,2250,2250,0
20240313,140700,5354095,2250,2250,2250,2250,0
20240313,140600,5354095,2250,2250,2250,2250,0
20240313,140500,5354095,2250,2250,2250,2250,0
20240313,140400,5354095,2250,2250,2250,2250,0
20240313,140300,5354095,2250,2250,2250,2250,0
20240313,140200,5354095,2250,2250,2250,2250,0
20240313,140100,5354095,2250,2250,2250,2250,0
20240313,140000,5354095,2250,2250,2250,2250,0
20240313,135900,5354095,2250,2250,2250,2250,2
20240313,135800,5349595,2250,2250,2250,2250,0
20240313,135700,5349595,2250,2250,2250,2250,0
20240313,135600,5349595,2250,2250,2250,2250,0
20240313,135500,5349595,2250,2250,2250,2250,0
20240313,135400,5349595,2250,2250,2250,2250,0
20240313,135300,5349595,2250,2250,2250,2250,0
20240313,135200,5349595,2250,2250,2250,2250,0
20240313,135100,5349595,2250,2250,2250,2250,0
20240313,135000,5349595,2250,2250,2250,2250,0
20240313,134900,5349595,2250,2250,2250,2250,0
20240313,134800,5349595,2250,2250,2250,2250,0
20240313,134700,5349595,2250,2250,2250,2250,0
20240313,134600,5349595,2250,2250,2250,2250,0
20240313,134500,5349595,2250,2250,2250,2250,0
20240313,134400,5349595,2250,2250,2250,2250,0
20240313,134300,5349595,2250,2250,2250,2250,0
20240313,134200,5349595,2250,2250,2250,2250,0
20240313,134100,5349595,2250,2250,2250,2250,0
20240313,134000,5349595,2250,2250,2250,2250,0
20240313,133900,5349595,2250,2250,2250,2250,0
20240313,133800,5349595,2250,2250,2250,2250,0
20240313,133700,5349595,2250,2250,2250,2250,0
20240313,133600,5349595,2250,2250,2250,2250,0
20240313,133500,5349595,2250,2250,2250,2250,0
20240313,133400,5349595,2250,2250,2250,2250,0
20240313,133300,5349595,2250,2250,2250,2250,0
20240313,133200,5349595,2250,2250,2250,2250,20
20240313,133100,5304595,2250,2250,2250,2250,0
20240313,133000,5304595,2250,2250,2250,2250,0
20240313,132900,5304595,2250,2250,2250,2250,0
20240313,132800,5304595,2250,2250,2250,2250,0
20240313,132700,5304595,2250,2250,2250,2250,0
20240313,132600,5304595,2250,2250,2250,2250,0
20240313,132500,5304595,2250,2250,2250,2250,0
20240313,132400,5304595,2250,2250,2250,2250,0
20240313,132300,5304595,2250,2250,2250,2250,0
20240313,132200,5304595,2250,2250,2250,2250,0
20240313,132100,5304595,2250,2250,2250,2250,0
20240313,132000,5304595,2250,2250,2250,2250,0
20240313,131900,5304595,2250,2250,2250,2250,0
20240313,131800,5304595,2250,2250,2250,2250,0
20240313,131700,5304595,2250,2250,2250,2250,0
20240313,131600,5304595,2250,2250,2250,2250,0
20240313,131500,5304595,2250,2250,2250,2250,0
20240313,131400,5304595,2250,2250,2250,2250,0
20240313,131300,5304595,2250,2250,2250,2250,0
20240313,131200,5304595,2250,2250,2250,2250,0
20240313,131100,5304595,2250,2250,2250,2250,0
20240313,131000,5304595,2250,2250,2250,2250,0
20240313,130900,5304595,2250,2250,2250,2250,0
20240313,130800,5304595,2250,2250,2250,2250,0
20240313,130700,5304595,2250,2250,2250,2250,0
20240313,130600,5304595,2250,2250,2250,2250,0
20240313,130500,5304595,2250,2250,2250,2250,0
20240313,130400,5304595,2250,2250,2250,2250,0
20240313,130300,5304595,2250,2250,2250,2250,0
20240313,130200,5304595,2250,2250,2250,2250,0
20240313,130100,5304595,2250,2250,2250,2250,0
20240313,130000,5304595,2250,2250,2250,2250,0
20240313,125900,5304595,2250,2250,2250,2250,0
20240313,125800,5304595,2250,2250,2250,2250,0
20240313,125700,5304595,2250,2250,2250,2250,3
20240313,125600,5297845,2250,2250,2250,2250,2
20240313,125500,5293345,2250,2250,2250,2250,0
20240313,125400,5293345,2250,2250,2250,2250,0
20240313,125300,5293345,2250,2250,2250,2250,0
20240313,125200,5293345,2250,2250,2250,2250,0
20240313,125100,5293345,2250,2250,2250,2250,0
20240313,125000,5293345,2250,2250,2250,2250,0
20240313,124900,5293345,2250,2250,2250,2250,0
20240313,124800,5293345,2250,2250,2250,2250,19
20240313,124700,5250595,2250,2250,2250,2250,0
20240313,124600,5250595,2250,2250,2250,2250,0
20240313,124500,5250595,2250,2250,2250,2250,0
20240313,124400,5250595,2250,2250,2250,2250,0
20240313,124300,5250595,2250,2250,2250,2250,0
20240313,124200,5250595,2250,2250,2250,2250,0
20240313,124100,5250595,2250,2250,2250,2250,0
20240313,124000,5250595,2250,2200,2250,2200,444
20240313,123900,4256560,2165,2165,2165,2165,0
20240313,123800,4256560,2165,2165,2165,2165,9
20240313,123700,4237075,2165,2165,2165,2165,6
20240313,123600,4224085,2165,2165,2165,2165,1
20240313,123500,4221920,2165,2165,2165,2165,7
20240313,123400,4206765,2165,2165,2165,2165,61
20240313,123300,4074700,2165,2165,2165,2165,100
20240313,123200,3858200,2165,2165,2165,2165,0
20240313,123100,3858200,2165,2165,2165,2165,0
20240313,123000,3858200,2165,2165,2165,2165,1
20240313,122900,3856035,2165,2165,2165,2165,0
20240313,122800,3856035,2165,2165,2165,2165,46
20240313,122700,3756445,2165,2165,2165,2165,506
20240313,122600,2660955,2165,2165,2165,2165,2
20240313,122500,2656625,2165,2165,2165,2165,0
20240313,122400,2656625,2165,2165,2165,2165,0
20240313,122300,2656625,2165,2165,2165,2165,206
20240313,122200,2210635,2165,2165,2165,2165,0
20240313,122100,2210635,2165,2165,2165,2165,3
20240313,122000,2204140,2160,2160,2160,2160,0
20240313,121900,2204140,2160,2160,2160,2160,0
20240313,121800,2204140,2160,2160,2160,2160,3
20240313,121700,2197660,2160,2160,2160,2160,0
20240313,121600,2197660,2160,2160,2160,2160,161
20240313,121500,1849900,2160,2160,2160,2160,0
20240313,121400,1849900,2160,2160,2160,2160,0
20240313,121300,1849900,2160,2160,2160,2160,0
20240313,121200,1849900,2160,2160,2160,2160,0
20240313,121100,1849900,2160,2160,2160,2160,0
20240313,121000,1849900,2160,2160,2160,2160,0
20240313,120900,1849900,2160,2160,2160,2160,0
20240313,120800,1849900,2160,2160,2160,2160,0
20240313,120700,1849900,2160,2160,2160,2160,0
20240313,120600,1849900,2160,2160,2160,2160,0
20240313,120500,1849900,2160,2160,2160,2160,0
20240313,120400,1849900,2160,2160,2160,2160,0
20240313,120300,1849900,2160,2160,2160,2160,0
20240313,120200,1849900,2160,2160,2160,2160,0
20240313,120100,1849900,2160,2160,2160,2160,0
20240313,120000,1849900,2160,2160,2160,2160,0
20240313,115900,1849900,2160,2160,2160,2160,0
20240313,115800,1849900,2160,2160,2160,2160,0
20240313,115700,1849900,2160,2160,2160,2160,0
20240313,115600,1849900,2160,2160,2160,2160,0
20240313,115500,1849900,2160,2160,2160,2160,0
20240313,115400,1849900,2160,2160,2160,2160,0
20240313,115300,1849900,2160,2160,2160,2160,10
20240313,115200,1828300,2160,2160,2160,2160,23
20240313,115100,1778620,2160,2160,2160,2160,0
20240313,115000,1778620,2160,2160,2160,2160,0
20240313,114900,1778620,2160,2160,2160,2160,0
20240313,114800,1778620,2160,2160,2160,2160,0
20240313,114700,1778620,2160,2160,2160,2160,0
20240313,114600,1778620,2160,2160,2160,2160,0
20240313,114500,1778620,2160,2160,2160,2160,0
20240313,114400,1778620,2160,2160,2160,2160,0
20240313,114300,1778620,2160,2160,2160,2160,0
20240313,114200,1778620,2160,2160,2160,2160,0
20240313,114100,1778620,2160,2160,2160,2160,0
20240313,114000,1778620,2160,2160,2160,2160,0
20240313,113900,1778620,2160,2160,2160,2160,0
20240313,113800,1778620,2160,2160,2160,2160,0
20240313,113700,1778620,2160,2160,2160,2160,1
20240313,113600,1776460,2155,2155,2155,2155,0
20240313,113500,1776460,2155,2155,2155,2155,0
20240313,113400,1776460,2155,2155,2155,2155,97
20240313,113300,1567425,2155,2155,2155,2155,0
20240313,113200,1567425,2155,2155,2155,2155,0
20240313,113100,1567425,2155,2155,2155,2155,0
20240313,113000,1567425,2155,2155,2155,2155,0
20240313,112900,1567425,2155,2155,2155,2155,0
20240313,112800,1567425,2155,2155,2155,2155,3
20240313,112700,1560960,2100,2100,2100,2100,0
20240313,112600,1560960,2100,2100,2100,2100,0
20240313,112500,1560960,2100,2100,2100,2100,0
20240313,112400,1560960,2100,2100,2100,2100,0
20240313,112300,1560960,2100,2100,2100,2100,0
20240313,112200,1560960,2100,2100,2100,2100,0
20240313,112100,1560960,2100,2100,2100,2100,0
20240313,112000,1560960,2100,2100,2100,2100,0
20240313,111900,1560960,2100,2100,2100,2100,0
20240313,111800,1560960,2100,2100,2100,2100,0
20240313,111700,1560960,2100,2100,2100,2100,98
20240313,111600,1355160,2100,2105,2105,2100,200
20240313,111500,934170,2160,2160,2160,2160,0
20240313,111400,934170,2160,2160,2160,2160,0
20240313,111300,934170,2160,2160,2160,2160,0
20240313,111200,934170,2160,2160,2160,2160,0
20240313,111100,934170,2160,2160,2160,2160,0
20240313,111000,934170,2160,2160,2160,2160,0
20240313,110900,934170,2160,2160,2160,2160,2
20240313,110800,929850,2070,2070,2070,2070,0
20240313,110700,929850,2070,2070,2070,2070,0
20240313,110600,929850,2070,2070,2070,2070,0
20240313,110500,929850,2070,2070,2070,2070,0
20240313,110400,929850,2070,2070,2070,2070,0
20240313,110300,929850,2070,2070,2070,2070,0
20240313,110200,929850,2070,2070,2070,2070,0
20240313,110100,929850,2070,2070,2070,2070,0
20240313,110000,929850,2070,2070,2070,2070,0
20240313,105900,929850,2070,2070,2070,2070,100
20240313,105800,722850,2070,2160,2160,2070,75
20240313,105700,564860,2165,2165,2165,2165,0
20240313,105600,564860,2165,2165,2165,2165,0
20240313,105500,564860,2165,2165,2165,2165,0
20240313,105400,564860,2165,2165,2165,2165,0
20240313,105300,564860,2165,2165,2165,2165,0
20240313,105200,564860,2165,2165,2165,2165,3
20240313,105100,558365,2200,2200,2200,2200,0
20240313,105000,558365,2200,2200,2200,2200,0
20240313,104900,558365,2200,2200,2200,2200,0
20240313,104800,558365,2200,2200,2200,2200,0
20240313,104700,558365,2200,2200,2200,2200,0
20240313,104600,558365,2200,2200,2200,2200,0
20240313,104500,558365,2200,2200,2200,2200,0
20240313,104400,558365,2200,2200,2200,2200,0
20240313,104300,558365,2200,2200,2200,2200,0
20240313,104200,558365,2200,2200,2200,2200,0
20240313,104100,558365,2200,2200,2200,2200,0
20240313,104000,558365,2200,2200,2200,2200,0
20240313,103900,558365,2200,2200,2200,2200,0
20240313,103800,558365,2200,2200,2200,2200,0
20240313,103700,558365,2200,2200,2200,2200,0
20240313,103600,558365,2200,2200,2200,2200,0
20240313,103500,558365,2200,2200,2200,2200,0
20240313,103400,558365,2200,2200,2200,2200,0
20240313,103300,558365,2200,2200,2200,2200,0
20240313,103200,558365,2200,2200,2200,2200,5
20240313,103100,547365,2200,2200,2200,2200,0
20240313,103000,547365,2200,2200,2200,2200,0
20240313,102900,547365,2200,2200,2200,2200,0
20240313,102800,547365,2200,2200,2200,2200,10
20240313,102700,525365,2245,2245,2245,2245,0
20240313,102600,525365,2245,2245,2245,2245,0
20240313,102500,525365,2245,2245,2245,2245,0
20240313,102400,525365,2245,2245,2245,2245,0
20240313,102300,525365,2245,2245,2245,2245,0
20240313,102200,525365,2245,2245,2245,2245,0
20240313,102100,525365,2245,2245,2245,2245,0
20240313,102000,525365,2245,2245,2245,2245,0
20240313,101900,525365,2245,2245,2245,2245,0
20240313,101800,525365,2245,2245,2245,2245,0
20240313,101700,525365,2245,2245,2245,2245,0
20240313,101600,525365,2245,2245,2245,2245,0
20240313,101500,525365,2245,2245,2245,2245,0
20240313,101400,525365,2245,2245,2245,2245,0
20240313,101300,525365,2245,2245,2245,2245,0
20240313,101200,525365,2245,2245,2245,2245,0
20240313,101100,525365,2245,2245,2245,2245,0
20240313,101000,525365,2245,2245,2245,2245,0
20240313,100900,525365,2245,2245,2245,2245,0
20240313,100800,525365,2245,2245,2245,2245,9
20240313,100700,505160,2245,2245,2245,2245,0
20240313,100600,505160,2245,2245,2245,2245,0
20240313,100500,505160,2245,2245,2245,2245,0
20240313,100400,505160,2245,2245,2245,2245,0
20240313,100300,505160,2245,2245,2245,2245,5
20240313,100200,493935,2250,2250,2250,2250,0
20240313,100100,493935,2250,2250,2250,2250,0
20240313,100000,493935,2250,2250,2250,2250,0
20240313,095900,493935,2250,2250,2250,2250,0
20240313,095800,493935,2250,2250,2250,2250,0
20240313,095700,493935,2250,2250,2250,2250,11
20240313,095600,469185,2255,2255,2255,2255,0
20240313,095500,469185,2255,2255,2255,2255,0
20240313,095400,469185,2255,2255,2255,2255,0
20240313,095300,469185,2255,2255,2255,2255,0
20240313,095200,469185,2255,2255,2255,2255,115
20240313,095100,209860,2255,2255,2255,2255,0
20240313,095000,209860,2255,2255,2255,2255,0
20240313,094900,209860,2255,2255,2255,2255,0
20240313,094800,209860,2255,2255,2255,2255,0
20240313,094700,209860,2255,2255,2255,2255,0
20240313,094600,209860,2255,2255,2255,2255,0
20240313,094500,209860,2255,2255,2255,2255,0
20240313,094400,209860,2255,2255,2255,2255,0
20240313,094300,209860,2255,2255,2255,2255,0
20240313,094200,209860,2255,2255,2255,2255,0
20240313,094100,209860,2255,2255,2255,2255,67
20240313,094000,58775,2300,2300,2300,2300,0
20240313,093900,58775,2300,2300,2300,2300,0
20240313,093800,58775,2300,2300,2300,2300,0
20240313,093700,58775,2300,2300,2300,2300,0
20240313,093600,58775,2300,2300,2300,2300,0
20240313,093500,58775,2300,2300,2300,2300,0
20240313,093400,58775,2300,2300,2300,2300,0
20240313,093300,58775,2300,2300,2300,2300,0
20240313,093200,58775,2300,2300,2300,2300,0
20240313,093100,58775,2300,2300,2300,2300,0
20240313,093000,58775,2300,2300,2300,2300,0
20240313,092900,58775,2300,2300,2300,2300,0
20240313,092800,58775,2300,2300,2300,2300,0
20240313,092700,58775,2300,2300,2300,2300,0
20240313,092600,58775,2300,2300,2300,2300,10
20240313,092500,35775,2385,2385,2385,2385,0
20240313,092400,35775,2385,2385,2385,2385,0
20240313,092300,35775,2385,2385,2385,2385,0
20240313,092200,35775,2385,2385,2385,2385,0
20240313,092100,35775,2385,2385,2385,2385,0
20240313,092000,35775,2385,2385,2385,2385,0
20240313,091900,35775,2385,2385,2385,2385,0
20240313,091800,35775,2385,2385,2385,2385,0
20240313,091700,35775,2385,2385,2385,2385,0
20240313,091600,35775,2385,2385,2385,2385,0
20240313,091500,35775,2385,2385,2385,2385,0
20240313,091400,35775,2385,2385,2385,2385,0
20240313,091300,35775,2385,2385,2385,2385,0
20240313,091200,35775,2385,2385,2385,2385,0
20240313,091100,35775,2385,2385,2385,2385,0
20240313,091000,35775,2385,2385,2385,2385,0
20240313,090900,35775,2385,2385,2385,2385,0
20240313,090800,35775,2385,2385,2385,2385,0
20240313,090700,35775,2385,2385,2385,2385,0
20240313,090600,35775,2385,2385,2385,2385,0
20240313,090500,35775,2385,2385,2385,2385,0
20240313,090400,35775,2385,2385,2385,2385,0
20240313,090300,35775,2385,2385,2385,2385,0
20240313,090200,35775,2385,2385,2385,2385,0
20240313,090100,35775,2385,2385,2385,2385,0
20240313,090000,35775,2385,2385,2385,2385,15