KissMeData/236030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204500,2214545,3000,3000,3000,3000,1
20240318,204400,2214545,3000,3000,3000,3000,0
20240318,204300,2214545,3000,3000,3000,3000,0
20240318,204200,2214545,3000,3000,3000,3000,0
20240318,204100,2214545,3000,3000,3000,3000,0
20240318,204000,2214545,3000,3000,3000,3000,0
20240318,203900,2214545,3000,3000,3000,3000,0
20240318,203800,2214545,3000,3000,3000,3000,0
20240318,203700,2214545,3000,3000,3000,3000,0
20240318,203600,2214545,3000,3000,3000,3000,0
20240318,203500,2214545,3000,3000,3000,3000,0
20240318,203400,2214545,3000,3000,3000,3000,0
20240318,203300,2214545,3000,3000,3000,3000,0
20240318,203200,2214545,3000,3000,3000,3000,0
20240318,203100,2214545,3000,3000,3000,3000,0
20240318,203000,2214545,3000,3000,3000,3000,0
20240318,202900,2214545,3000,3000,3000,3000,0
20240318,202800,2214545,3000,3000,3000,3000,0
20240318,202700,2214545,3000,3000,3000,3000,0
20240318,202600,2214545,3000,3000,3000,3000,0
20240318,202500,2214545,3000,3000,3000,3000,0
20240318,202400,2214545,3000,3000,3000,3000,0
20240318,202300,2214545,3000,3000,3000,3000,0
20240318,202200,2214545,3000,3000,3000,3000,0
20240318,202100,2214545,3000,3000,3000,3000,0
20240318,202000,2214545,3000,3000,3000,3000,0
20240318,201900,2214545,3000,3000,3000,3000,0
20240318,201800,2214545,3000,3000,3000,3000,0
20240318,201700,2214545,3000,3000,3000,3000,0
20240318,201600,2214545,3000,3000,3000,3000,0
20240318,201500,2214545,3000,3000,3000,3000,1
20240318,201400,2214545,3000,3000,3000,3000,0
20240318,201300,2214545,3000,3000,3000,3000,0
20240318,201200,2214545,3000,3000,3000,3000,0
20240318,201100,2214545,3000,3000,3000,3000,0
20240318,201000,2214545,3000,3000,3000,3000,0
20240318,200900,2214545,3000,3000,3000,3000,0
20240318,200800,2214545,3000,3000,3000,3000,0
20240318,200700,2214545,3000,3000,3000,3000,0
20240318,200600,2214545,3000,3000,3000,3000,0
20240318,200500,2214545,3000,3000,3000,3000,0
20240318,200400,2214545,3000,3000,3000,3000,0
20240318,200300,2214545,3000,3000,3000,3000,0
20240318,200200,2214545,3000,3000,3000,3000,0
20240318,200100,2214545,3000,3000,3000,3000,0
20240318,200000,2214545,3000,3000,3000,3000,0
20240318,195900,2214545,3000,3000,3000,3000,0
20240318,195800,2214545,3000,3000,3000,3000,0
20240318,195700,2214545,3000,3000,3000,3000,0
20240318,195600,2214545,3000,3000,3000,3000,0
20240318,195500,2214545,3000,3000,3000,3000,0
20240318,195400,2214545,3000,3000,3000,3000,0
20240318,195300,2214545,3000,3000,3000,3000,0
20240318,195200,2214545,3000,3000,3000,3000,0
20240318,195100,2214545,3000,3000,3000,3000,0
20240318,195000,2214545,3000,3000,3000,3000,0
20240318,194900,2214545,3000,3000,3000,3000,0
20240318,194800,2214545,3000,3000,3000,3000,0
20240318,194700,2214545,3000,3000,3000,3000,0
20240318,194600,2214545,3000,3000,3000,3000,0
20240318,194500,2214545,3000,3000,3000,3000,1
20240318,194400,2214545,3000,3000,3000,3000,0
20240318,194300,2214545,3000,3000,3000,3000,0
20240318,194200,2214545,3000,3000,3000,3000,0
20240318,194100,2214545,3000,3000,3000,3000,0
20240318,194000,2214545,3000,3000,3000,3000,0
20240318,193900,2214545,3000,3000,3000,3000,0
20240318,193800,2214545,3000,3000,3000,3000,0
20240318,193700,2214545,3000,3000,3000,3000,0
20240318,193600,2214545,3000,3000,3000,3000,0
20240318,193500,2214545,3000,3000,3000,3000,0
20240318,193400,2214545,3000,3000,3000,3000,0
20240318,193300,2214545,3000,3000,3000,3000,0
20240318,193200,2214545,3000,3000,3000,3000,0
20240318,193100,2214545,3000,3000,3000,3000,0
20240318,193000,2214545,3000,3000,3000,3000,0
20240318,192900,2214545,3000,3000,3000,3000,0
20240318,192800,2214545,3000,3000,3000,3000,0
20240318,192700,2214545,3000,3000,3000,3000,0
20240318,192600,2214545,3000,3000,3000,3000,0
20240318,192500,2214545,3000,3000,3000,3000,0
20240318,192400,2214545,3000,3000,3000,3000,0
20240318,192300,2214545,3000,3000,3000,3000,0
20240318,192200,2214545,3000,3000,3000,3000,0
20240318,192100,2214545,3000,3000,3000,3000,0
20240318,192000,2214545,3000,3000,3000,3000,0
20240318,191900,2214545,3000,3000,3000,3000,0
20240318,191800,2214545,3000,3000,3000,3000,0
20240318,191700,2214545,3000,3000,3000,3000,0
20240318,191600,2214545,3000,3000,3000,3000,0
20240318,191500,2214545,3000,3000,3000,3000,1
20240318,191400,2214545,3000,3000,3000,3000,0
20240318,191300,2214545,3000,3000,3000,3000,0
20240318,191200,2214545,3000,3000,3000,3000,0
20240318,191100,2214545,3000,3000,3000,3000,0
20240318,191000,2214545,3000,3000,3000,3000,0
20240318,190900,2214545,3000,3000,3000,3000,0
20240318,190800,2214545,3000,3000,3000,3000,0
20240318,190700,2214545,3000,3000,3000,3000,0
20240318,190600,2214545,3000,3000,3000,3000,0
20240318,190500,2214545,3000,3000,3000,3000,0
20240318,190400,2214545,3000,3000,3000,3000,0
20240318,190300,2214545,3000,3000,3000,3000,0
20240318,190200,2214545,3000,3000,3000,3000,0
20240318,190100,2214545,3000,3000,3000,3000,0
20240318,190000,2214545,3000,3000,3000,3000,0
20240318,185900,2214545,3000,3000,3000,3000,0
20240318,185800,2214545,3000,3000,3000,3000,0
20240318,185700,2214545,3000,3000,3000,3000,0
20240318,185600,2214545,3000,3000,3000,3000,0
20240318,185500,2214545,3000,3000,3000,3000,0
20240318,185400,2214545,3000,3000,3000,3000,0
20240318,185300,2214545,3000,3000,3000,3000,0
20240318,185200,2214545,3000,3000,3000,3000,0
20240318,185100,2214545,3000,3000,3000,3000,0
20240318,185000,2214545,3000,3000,3000,3000,0
20240318,184900,2214545,3000,3000,3000,3000,0
20240318,184800,2214545,3000,3000,3000,3000,0
20240318,184700,2214545,3000,3000,3000,3000,0
20240318,184600,2214545,3000,3000,3000,3000,0
20240318,184500,2214545,3000,3000,3000,3000,1
20240318,184400,2214545,3000,3000,3000,3000,0
20240318,184300,2214545,3000,3000,3000,3000,0
20240318,184200,2214545,3000,3000,3000,3000,0
20240318,184100,2214545,3000,3000,3000,3000,0
20240318,184000,2214545,3000,3000,3000,3000,0
20240318,183900,2214545,3000,3000,3000,3000,0
20240318,183800,2214545,3000,3000,3000,3000,0
20240318,183700,2214545,3000,3000,3000,3000,0
20240318,183600,2214545,3000,3000,3000,3000,0
20240318,183500,2214545,3000,3000,3000,3000,0
20240318,183400,2214545,3000,3000,3000,3000,0
20240318,183300,2214545,3000,3000,3000,3000,0
20240318,183200,2214545,3000,3000,3000,3000,0
20240318,183100,2214545,3000,3000,3000,3000,0
20240318,183000,2214545,3000,3000,3000,3000,0
20240318,182900,2214545,3000,3000,3000,3000,0
20240318,182800,2214545,3000,3000,3000,3000,0
20240318,182700,2214545,3000,3000,3000,3000,0
20240318,182600,2214545,3000,3000,3000,3000,0
20240318,182500,2214545,3000,3000,3000,3000,0
20240318,182400,2214545,3000,3000,3000,3000,0
20240318,182300,2214545,3000,3000,3000,3000,0
20240318,182200,2214545,3000,3000,3000,3000,0
20240318,182100,2214545,3000,3000,3000,3000,0
20240318,182000,2214545,3000,3000,3000,3000,0
20240318,181900,2214545,3000,3000,3000,3000,0
20240318,181800,2214545,3000,3000,3000,3000,0
20240318,181700,2214545,3000,3000,3000,3000,0
20240318,181600,2214545,3000,3000,3000,3000,0
20240318,181500,2214545,3000,3000,3000,3000,1
20240318,181400,2214545,3000,3000,3000,3000,0
20240318,181300,2214545,3000,3000,3000,3000,0
20240318,181200,2214545,3000,3000,3000,3000,0
20240318,181100,2214545,3000,3000,3000,3000,0
20240318,181000,2214545,3000,3000,3000,3000,0
20240318,180900,2214545,3000,3000,3000,3000,0
20240318,180800,2214545,3000,3000,3000,3000,0
20240318,180700,2214545,3000,3000,3000,3000,0
20240318,180600,2214545,3000,3000,3000,3000,0
20240318,180500,2214545,3000,3000,3000,3000,0
20240318,180400,2214545,3000,3000,3000,3000,0
20240318,180300,2214545,3000,3000,3000,3000,0
20240318,180200,2214545,3000,3000,3000,3000,0
20240318,180100,2214545,3000,3000,3000,3000,0
20240318,180000,2214545,3000,3000,3000,3000,0
20240318,175900,2214545,3000,3000,3000,3000,0
20240318,175800,2214545,3000,3000,3000,3000,0
20240318,175700,2214545,3000,3000,3000,3000,0
20240318,175600,2214545,3000,3000,3000,3000,0
20240318,175500,2214545,3000,3000,3000,3000,0
20240318,175400,2214545,3000,3000,3000,3000,0
20240318,175300,2214545,3000,3000,3000,3000,0
20240318,175200,2214545,3000,3000,3000,3000,0
20240318,175100,2214545,3000,3000,3000,3000,0
20240318,175000,2214545,3000,3000,3000,3000,0
20240318,174900,2214545,3000,3000,3000,3000,0
20240318,174800,2214545,3000,3000,3000,3000,0
20240318,174700,2214545,3000,3000,3000,3000,0
20240318,174600,2214545,3000,3000,3000,3000,0
20240318,174500,2214545,3000,3000,3000,3000,1
20240318,174400,2214545,3000,3000,3000,3000,0
20240318,174300,2214545,3000,3000,3000,3000,0
20240318,174200,2214545,3000,3000,3000,3000,0
20240318,174100,2214545,3000,3000,3000,3000,0
20240318,174000,2214545,3000,3000,3000,3000,0
20240318,173900,2214545,3000,3000,3000,3000,0
20240318,173800,2214545,3000,3000,3000,3000,0
20240318,173700,2214545,3000,3000,3000,3000,0
20240318,173600,2214545,3000,3000,3000,3000,0
20240318,173500,2214545,3000,3000,3000,3000,0
20240318,173400,2214545,3000,3000,3000,3000,0
20240318,173300,2214545,3000,3000,3000,3000,0
20240318,173200,2214545,3000,3000,3000,3000,0
20240318,173100,2214545,3000,3000,3000,3000,0
20240318,173000,2214545,3000,3000,3000,3000,0
20240318,172900,2214545,3000,3000,3000,3000,0
20240318,172800,2214545,3000,3000,3000,3000,0
20240318,172700,2214545,3000,3000,3000,3000,0
20240318,172600,2214545,3000,3000,3000,3000,0
20240318,172500,2214545,3000,3000,3000,3000,0
20240318,172400,2214545,3000,3000,3000,3000,0
20240318,172300,2214545,3000,3000,3000,3000,0
20240318,172200,2214545,3000,3000,3000,3000,0
20240318,172100,2214545,3000,3000,3000,3000,0
20240318,172000,2214545,3000,3000,3000,3000,0
20240318,171900,2214545,3000,3000,3000,3000,0
20240318,171800,2214545,3000,3000,3000,3000,0
20240318,171700,2214545,3000,3000,3000,3000,0
20240318,171600,2214545,3000,3000,3000,3000,0
20240318,171500,2214545,3000,3000,3000,3000,1
20240318,171400,2214545,3000,3000,3000,3000,0
20240318,171300,2214545,3000,3000,3000,3000,0
20240318,171200,2214545,3000,3000,3000,3000,0
20240318,171100,2214545,3000,3000,3000,3000,0
20240318,171000,2214545,3000,3000,3000,3000,0
20240318,170900,2214545,3000,3000,3000,3000,0
20240318,170800,2214545,3000,3000,3000,3000,0
20240318,170700,2214545,3000,3000,3000,3000,0
20240318,170600,2214545,3000,3000,3000,3000,0
20240318,170500,2214545,3000,3000,3000,3000,0
20240318,170400,2214545,3000,3000,3000,3000,0
20240318,170300,2214545,3000,3000,3000,3000,0
20240318,170200,2214545,3000,3000,3000,3000,0
20240318,170100,2214545,3000,3000,3000,3000,0
20240318,170000,2214545,3000,3000,3000,3000,0
20240318,165900,2214545,3000,3000,3000,3000,0
20240318,165800,2214545,3000,3000,3000,3000,0
20240318,165700,2214545,3000,3000,3000,3000,0
20240318,165600,2214545,3000,3000,3000,3000,0
20240318,165500,2214545,3000,3000,3000,3000,0
20240318,165400,2214545,3000,3000,3000,3000,0
20240318,165300,2214545,3000,3000,3000,3000,0
20240318,165200,2214545,3000,3000,3000,3000,0
20240318,165100,2214545,3000,3000,3000,3000,0
20240318,165000,2214545,3000,3000,3000,3000,0
20240318,164900,2214545,3000,3000,3000,3000,0
20240318,164800,2214545,3000,3000,3000,3000,0
20240318,164700,2214545,3000,3000,3000,3000,0
20240318,164600,2214545,3000,3000,3000,3000,0
20240318,164500,2214545,3000,3000,3000,3000,1
20240318,164400,2214545,3000,3000,3000,3000,0
20240318,164300,2214545,3000,3000,3000,3000,0
20240318,164200,2214545,3000,3000,3000,3000,0
20240318,164100,2214545,3000,3000,3000,3000,0
20240318,164000,2214545,3000,3000,3000,3000,0
20240318,163900,2214545,3000,3000,3000,3000,0
20240318,163800,2214545,3000,3000,3000,3000,0
20240318,163700,2214545,3000,3000,3000,3000,0
20240318,163600,2214545,3000,3000,3000,3000,0
20240318,163500,2214545,3000,3000,3000,3000,0
20240318,163400,2214545,3000,3000,3000,3000,0
20240318,163300,2214545,3000,3000,3000,3000,0
20240318,163200,2214545,3000,3000,3000,3000,0
20240318,163100,2214545,3000,3000,3000,3000,0
20240318,163000,2214545,3000,3000,3000,3000,0
20240318,162900,2214545,3000,3000,3000,3000,0
20240318,162800,2214545,3000,3000,3000,3000,0
20240318,162700,2214545,3000,3000,3000,3000,0
20240318,162600,2214545,3000,3000,3000,3000,0
20240318,162500,2214545,3000,3000,3000,3000,0
20240318,162400,2214545,3000,3000,3000,3000,0
20240318,162300,2214545,3000,3000,3000,3000,0
20240318,162200,2214545,3000,3000,3000,3000,0
20240318,162100,2214545,3000,3000,3000,3000,0
20240318,162000,2214545,3000,3000,3000,3000,0
20240318,161900,2214545,3000,3000,3000,3000,0
20240318,161800,2214545,3000,3000,3000,3000,0
20240318,161700,2214545,3000,3000,3000,3000,0
20240318,161600,2214545,3000,3000,3000,3000,0
20240318,161500,2214545,3000,3000,3000,3000,1
20240318,161400,2214545,3000,3000,3000,3000,0
20240318,161300,2214545,3000,3000,3000,3000,0
20240318,161200,2214545,3000,3000,3000,3000,0
20240318,161100,2214545,3000,3000,3000,3000,0
20240318,161000,2214545,3000,3000,3000,3000,0
20240318,160900,2214545,3000,3000,3000,3000,0
20240318,160800,2214545,3000,3000,3000,3000,0
20240318,160700,2214545,3000,3000,3000,3000,0
20240318,160600,2214545,3000,3000,3000,3000,0
20240318,160500,2214545,3000,3000,3000,3000,0
20240318,160400,2214545,3000,3000,3000,3000,0
20240318,160300,2214545,3000,3000,3000,3000,0
20240318,160200,2214545,3000,3000,3000,3000,0
20240318,160100,2214545,3000,3000,3000,3000,0
20240318,160000,2214545,3000,3000,3000,3000,0
20240318,155900,2214545,3000,3000,3000,3000,0
20240318,155800,2214545,3000,3000,3000,3000,0
20240318,155700,2214545,3000,3000,3000,3000,0
20240318,155600,2214545,3000,3000,3000,3000,0
20240318,155500,2214545,3000,3000,3000,3000,0
20240318,155400,2214545,3000,3000,3000,3000,0
20240318,155300,2214545,3000,3000,3000,3000,0
20240318,155200,2214545,3000,3000,3000,3000,0
20240318,155100,2214545,3000,3000,3000,3000,0
20240318,155000,2214545,3000,3000,3000,3000,0
20240318,154900,2214545,3000,3000,3000,3000,0
20240318,154800,2214545,3000,3000,3000,3000,0
20240318,154700,2214545,3000,3000,3000,3000,0
20240318,154600,2214545,3000,3000,3000,3000,0
20240318,154500,2214545,3000,3000,3000,3000,1
20240318,154400,2214545,3000,3000,3000,3000,0
20240318,154300,2214545,3000,3000,3000,3000,0
20240318,154200,2214545,3000,3000,3000,3000,0
20240318,154100,2214545,3000,3000,3000,3000,0
20240318,154000,2214545,3000,3000,3000,3000,0
20240318,153900,2214545,3000,3000,3000,3000,0
20240318,153800,2214545,3000,3000,3000,3000,0
20240318,153700,2214545,3000,3000,3000,3000,0
20240318,153600,2214545,3000,3000,3000,3000,0
20240318,153500,2214545,3000,3000,3000,3000,0
20240318,153400,2214545,3000,3000,3000,3000,0
20240318,153300,2214545,3000,3000,3000,3000,0
20240318,153200,2214545,3000,3000,3000,3000,0
20240318,153100,2214545,3000,3000,3000,3000,0
20240318,153000,2214545,3000,3000,3000,3000,0
20240318,152900,2214545,3000,3000,3000,3000,0
20240318,152800,2214545,3000,3000,3000,3000,0
20240318,152700,2214545,3000,3000,3000,3000,0
20240318,152600,2214545,3000,3000,3000,3000,0
20240318,152500,2214545,3000,3000,3000,3000,0
20240318,152400,2214545,3000,3000,3000,3000,0
20240318,152300,2214545,3000,3000,3000,3000,0
20240318,152200,2214545,3000,3000,3000,3000,0
20240318,152100,2214545,3000,3000,3000,3000,0
20240318,152000,2214545,3000,3000,3000,3000,0
20240318,151900,2214545,3000,3000,3000,3000,0
20240318,151800,2214545,3000,3000,3000,3000,0
20240318,151700,2214545,3000,3000,3000,3000,0
20240318,151600,2214545,3000,3000,3000,3000,0
20240318,151500,2214545,3000,3000,3000,3000,0
20240318,151400,2214545,3000,3000,3000,3000,0
20240318,151300,2214545,3000,3000,3000,3000,0
20240318,151200,2214545,3000,3000,3000,3000,0
20240318,151100,2214545,3000,3000,3000,3000,0
20240318,151000,2214545,3000,3000,3000,3000,0
20240318,150900,2214545,3000,3000,3000,3000,0
20240318,150800,2214545,3000,3000,3000,3000,0
20240318,150700,2214545,3000,3000,3000,3000,1
20240318,150600,2211545,2645,2645,2645,2645,0
20240318,150500,2211545,2645,2645,2645,2645,0
20240318,150400,2211545,2645,2900,2900,2645,91
20240318,150300,1966150,3000,3000,3000,3000,0
20240318,150200,1966150,3000,3000,3000,3000,0
20240318,150100,1966150,3000,3000,3000,3000,0
20240318,150000,1966150,3000,3000,3000,3000,0
20240318,145900,1966150,3000,3000,3000,3000,0
20240318,145800,1966150,3000,3000,3000,3000,0
20240318,145700,1966150,3000,3000,3000,3000,0
20240318,145600,1966150,3000,3000,3000,3000,0
20240318,145500,1966150,3000,3000,3000,3000,0
20240318,145400,1966150,3000,3000,3000,3000,0
20240318,145300,1966150,3000,3000,3000,3000,0
20240318,145200,1966150,3000,3000,3000,3000,0
20240318,145100,1966150,3000,3000,3000,3000,0
20240318,145000,1966150,3000,3000,3000,3000,0
20240318,144900,1966150,3000,3000,3000,3000,0
20240318,144800,1966150,3000,3000,3000,3000,0
20240318,144700,1966150,3000,3000,3000,3000,0
20240318,144600,1966150,3000,3000,3000,3000,0
20240318,144500,1966150,3000,3000,3000,3000,0
20240318,144400,1966150,3000,3000,3000,3000,0
20240318,144300,1966150,3000,3000,3000,3000,0
20240318,144200,1966150,3000,3000,3000,3000,0
20240318,144100,1966150,3000,3000,3000,3000,0
20240318,144000,1966150,3000,2795,3000,2795,83
20240318,143900,1723100,2800,2800,2800,2800,0
20240318,143800,1723100,2800,2800,2800,2800,0
20240318,143700,1723100,2800,2800,2800,2800,0
20240318,143600,1723100,2800,2800,2800,2800,0
20240318,143500,1723100,2800,2800,2800,2800,0
20240318,143400,1723100,2800,2800,2800,2800,0
20240318,143300,1723100,2800,2800,2800,2800,0
20240318,143200,1723100,2800,2800,2800,2800,0
20240318,143100,1723100,2800,2800,2800,2800,0
20240318,143000,1723100,2800,2800,2800,2800,0
20240318,142900,1723100,2800,2800,2800,2800,0
20240318,142800,1723100,2800,2800,2800,2800,0
20240318,142700,1723100,2800,2800,2800,2800,0
20240318,142600,1723100,2800,2800,2800,2800,0
20240318,142500,1723100,2800,2800,2800,2800,0
20240318,142400,1723100,2800,2800,2800,2800,0
20240318,142300,1723100,2800,2800,2800,2800,0
20240318,142200,1723100,2800,2800,2800,2800,0
20240318,142100,1723100,2800,2800,2800,2800,0
20240318,142000,1723100,2800,2800,2800,2800,0
20240318,141900,1723100,2800,2800,2800,2800,0
20240318,141800,1723100,2800,2800,2800,2800,0
20240318,141700,1723100,2800,2800,2800,2800,0
20240318,141600,1723100,2800,2800,2800,2800,0
20240318,141500,1723100,2800,2800,2800,2800,0
20240318,141400,1723100,2800,2800,2800,2800,0
20240318,141300,1723100,2800,2800,2800,2800,0
20240318,141200,1723100,2800,2800,2800,2800,0
20240318,141100,1723100,2800,2800,2800,2800,0
20240318,141000,1723100,2800,2800,2800,2800,0
20240318,140900,1723100,2800,2800,2800,2800,0
20240318,140800,1723100,2800,2800,2800,2800,0
20240318,140700,1723100,2800,2800,2800,2800,0
20240318,140600,1723100,2800,2800,2800,2800,0
20240318,140500,1723100,2800,2800,2800,2800,0
20240318,140400,1723100,2800,2800,2800,2800,0
20240318,140300,1723100,2800,2800,2800,2800,0
20240318,140200,1723100,2800,2800,2800,2800,0
20240318,140100,1723100,2800,2800,2800,2800,0
20240318,140000,1723100,2800,2800,2800,2800,0
20240318,135900,1723100,2800,2800,2800,2800,0
20240318,135800,1723100,2800,2800,2800,2800,0
20240318,135700,1723100,2800,2800,2800,2800,0
20240318,135600,1723100,2800,2800,2800,2800,0
20240318,135500,1723100,2800,2800,2800,2800,0
20240318,135400,1723100,2800,2800,2800,2800,0
20240318,135300,1723100,2800,2800,2800,2800,0
20240318,135200,1723100,2800,2800,2800,2800,0
20240318,135100,1723100,2800,2800,2800,2800,0
20240318,135000,1723100,2800,2800,2800,2800,0
20240318,134900,1723100,2800,2800,2800,2800,0
20240318,134800,1723100,2800,2800,2800,2800,0
20240318,134700,1723100,2800,2800,2800,2800,0
20240318,134600,1723100,2800,2800,2800,2800,0
20240318,134500,1723100,2800,2800,2800,2800,0
20240318,134400,1723100,2800,2800,2800,2800,0
20240318,134300,1723100,2800,2800,2800,2800,0
20240318,134200,1723100,2800,2800,2800,2800,0
20240318,134100,1723100,2800,2800,2800,2800,0
20240318,134000,1723100,2800,2800,2800,2800,0
20240318,133900,1723100,2800,2800,2800,2800,0
20240318,133800,1723100,2800,2800,2800,2800,0
20240318,133700,1723100,2800,2800,2800,2800,0
20240318,133600,1723100,2800,2800,2800,2800,0
20240318,133500,1723100,2800,2800,2800,2800,0
20240318,133400,1723100,2800,2800,2800,2800,0
20240318,133300,1723100,2800,2800,2800,2800,0
20240318,133200,1723100,2800,2800,2800,2800,0
20240318,133100,1723100,2800,2800,2800,2800,0
20240318,133000,1723100,2800,2800,2800,2800,0
20240318,132900,1723100,2800,2800,2800,2800,0
20240318,132800,1723100,2800,2800,2800,2800,0
20240318,132700,1723100,2800,2800,2800,2800,0
20240318,132600,1723100,2800,2800,2800,2800,0
20240318,132500,1723100,2800,2800,2800,2800,0
20240318,132400,1723100,2800,2800,2800,2800,0
20240318,132300,1723100,2800,2800,2800,2800,0
20240318,132200,1723100,2800,2800,2800,2800,0
20240318,132100,1723100,2800,2800,2800,2800,0
20240318,132000,1723100,2800,2700,2800,2700,11
20240318,131900,1693300,2650,2650,2650,2650,0
20240318,131800,1693300,2650,2650,2650,2650,0
20240318,131700,1693300,2650,2650,2650,2650,0
20240318,131600,1693300,2650,2650,2650,2650,0
20240318,131500,1693300,2650,2650,2650,2650,0
20240318,131400,1693300,2650,2650,2650,2650,0
20240318,131300,1693300,2650,2650,2650,2650,0
20240318,131200,1693300,2650,2650,2650,2650,0
20240318,131100,1693300,2650,2650,2650,2650,0
20240318,131000,1693300,2650,2650,2650,2650,0
20240318,130900,1693300,2650,2650,2650,2650,0
20240318,130800,1693300,2650,2650,2650,2650,0
20240318,130700,1693300,2650,2650,2650,2650,0
20240318,130600,1693300,2650,2650,2650,2650,0
20240318,130500,1693300,2650,2650,2650,2650,0
20240318,130400,1693300,2650,2650,2650,2650,0
20240318,130300,1693300,2650,2650,2650,2650,0
20240318,130200,1693300,2650,2650,2650,2650,0
20240318,130100,1693300,2650,2650,2650,2650,0
20240318,130000,1693300,2650,2650,2650,2650,0
20240318,125900,1693300,2650,2650,2650,2650,0
20240318,125800,1693300,2650,2650,2650,2650,0
20240318,125700,1693300,2650,2650,2650,2650,0
20240318,125600,1693300,2650,2650,2650,2650,0
20240318,125500,1693300,2650,2650,2650,2650,0
20240318,125400,1693300,2650,2650,2650,2650,0
20240318,125300,1693300,2650,2650,2650,2650,0
20240318,125200,1693300,2650,2650,2650,2650,0
20240318,125100,1693300,2650,2650,2650,2650,0
20240318,125000,1693300,2650,2650,2650,2650,0
20240318,124900,1693300,2650,2650,2650,2650,0
20240318,124800,1693300,2650,2650,2650,2650,0
20240318,124700,1693300,2650,2650,2650,2650,0
20240318,124600,1693300,2650,2650,2650,2650,0
20240318,124500,1693300,2650,2650,2650,2650,0
20240318,124400,1693300,2650,2650,2650,2650,0
20240318,124300,1693300,2650,2650,2650,2650,0
20240318,124200,1693300,2650,2650,2650,2650,0
20240318,124100,1693300,2650,2650,2650,2650,0
20240318,124000,1693300,2650,2650,2650,2650,0
20240318,123900,1693300,2650,2650,2650,2650,0
20240318,123800,1693300,2650,2650,2650,2650,0
20240318,123700,1693300,2650,2650,2650,2650,0
20240318,123600,1693300,2650,2650,2650,2650,0
20240318,123500,1693300,2650,2650,2650,2650,0
20240318,123400,1693300,2650,2650,2650,2650,0
20240318,123300,1693300,2650,2650,2650,2650,0
20240318,123200,1693300,2650,2650,2650,2650,0
20240318,123100,1693300,2650,2650,2650,2650,0
20240318,123000,1693300,2650,2650,2650,2650,0
20240318,122900,1693300,2650,2650,2650,2650,0
20240318,122800,1693300,2650,2650,2650,2650,0
20240318,122700,1693300,2650,2650,2650,2650,0
20240318,122600,1693300,2650,2650,2650,2650,0
20240318,122500,1693300,2650,2650,2650,2650,0
20240318,122400,1693300,2650,2650,2650,2650,0
20240318,122300,1693300,2650,2650,2650,2650,0
20240318,122200,1693300,2650,2650,2650,2650,0
20240318,122100,1693300,2650,2650,2650,2650,0
20240318,122000,1693300,2650,2650,2650,2650,0
20240318,121900,1693300,2650,2650,2650,2650,0
20240318,121800,1693300,2650,2650,2650,2650,0
20240318,121700,1693300,2650,2650,2650,2650,0
20240318,121600,1693300,2650,2650,2650,2650,0
20240318,121500,1693300,2650,2650,2650,2650,0
20240318,121400,1693300,2650,2650,2650,2650,0
20240318,121300,1693300,2650,2650,2650,2650,0
20240318,121200,1693300,2650,2650,2650,2650,0
20240318,121100,1693300,2650,2650,2650,2650,0
20240318,121000,1693300,2650,2650,2650,2650,0
20240318,120900,1693300,2650,2650,2650,2650,0
20240318,120800,1693300,2650,2650,2650,2650,0
20240318,120700,1693300,2650,2650,2650,2650,0
20240318,120600,1693300,2650,2650,2650,2650,0
20240318,120500,1693300,2650,2650,2650,2650,0
20240318,120400,1693300,2650,2650,2650,2650,0
20240318,120300,1693300,2650,2650,2650,2650,0
20240318,120200,1693300,2650,2650,2650,2650,0
20240318,120100,1693300,2650,2650,2650,2650,0
20240318,120000,1693300,2650,2650,2650,2650,0
20240318,115900,1693300,2650,2650,2650,2650,0
20240318,115800,1693300,2650,2650,2650,2650,0
20240318,115700,1693300,2650,2650,2650,2650,0
20240318,115600,1693300,2650,2650,2650,2650,0
20240318,115500,1693300,2650,2650,2650,2650,0
20240318,115400,1693300,2650,2650,2650,2650,0
20240318,115300,1693300,2650,2650,2650,2650,0
20240318,115200,1693300,2650,2650,2650,2650,0
20240318,115100,1693300,2650,2650,2650,2650,0
20240318,115000,1693300,2650,2650,2650,2650,0
20240318,114900,1693300,2650,2650,2650,2650,0
20240318,114800,1693300,2650,2650,2650,2650,0
20240318,114700,1693300,2650,2900,2900,2650,40
20240318,114600,1582800,3000,3000,3000,3000,0
20240318,114500,1582800,3000,3000,3000,3000,0
20240318,114400,1582800,3000,3000,3000,3000,0
20240318,114300,1582800,3000,3000,3000,3000,0
20240318,114200,1582800,3000,3000,3000,3000,0
20240318,114100,1582800,3000,3000,3000,3000,0
20240318,114000,1582800,3000,3000,3000,3000,0
20240318,113900,1582800,3000,3000,3000,3000,0
20240318,113800,1582800,3000,3000,3000,3000,0
20240318,113700,1582800,3000,3000,3000,3000,0
20240318,113600,1582800,3000,3000,3000,3000,0
20240318,113500,1582800,3000,3000,3000,3000,0
20240318,113400,1582800,3000,3000,3000,3000,0
20240318,113300,1582800,3000,3000,3000,3000,0
20240318,113200,1582800,3000,3000,3000,3000,0
20240318,113100,1582800,3000,3000,3000,3000,0
20240318,113000,1582800,3000,3000,3000,3000,0
20240318,112900,1582800,3000,3000,3000,3000,0
20240318,112800,1582800,3000,3000,3000,3000,0
20240318,112700,1582800,3000,3000,3000,3000,0
20240318,112600,1582800,3000,3000,3000,3000,10
20240318,112500,1552800,3100,3100,3100,3100,0
20240318,112400,1552800,3100,2800,3100,2800,105
20240318,112300,1233000,2800,2800,2800,2800,0
20240318,112200,1233000,2800,2800,2800,2800,0
20240318,112100,1233000,2800,2800,2800,2800,0
20240318,112000,1233000,2800,2800,2800,2800,0
20240318,111900,1233000,2800,2800,2800,2800,0
20240318,111800,1233000,2800,2800,2800,2800,0
20240318,111700,1233000,2800,2800,2800,2800,0
20240318,111600,1233000,2800,2800,2800,2800,0
20240318,111500,1233000,2800,2800,2800,2800,0
20240318,111400,1233000,2800,2800,2800,2800,0
20240318,111300,1233000,2800,2800,2800,2800,0
20240318,111200,1233000,2800,2800,2800,2800,0
20240318,111100,1233000,2800,2800,2800,2800,0
20240318,111000,1233000,2800,2700,2800,2700,11
20240318,110900,1203200,2645,2645,2645,2645,0
20240318,110800,1203200,2645,2645,2645,2645,0
20240318,110700,1203200,2645,2645,2645,2645,0
20240318,110600,1203200,2645,2645,2645,2645,0
20240318,110500,1203200,2645,2645,2645,2645,0
20240318,110400,1203200,2645,2645,2645,2645,0
20240318,110300,1203200,2645,2645,2645,2645,0
20240318,110200,1203200,2645,2645,2645,2645,0
20240318,110100,1203200,2645,2645,2645,2645,0
20240318,110000,1203200,2645,2645,2645,2645,0
20240318,105900,1203200,2645,2645,2645,2645,0
20240318,105800,1203200,2645,2645,2645,2645,0
20240318,105700,1203200,2645,2645,2645,2645,100
20240318,105600,938700,2645,2645,2645,2645,0
20240318,105500,938700,2645,2645,2645,2645,0
20240318,105400,938700,2645,2645,2645,2645,0
20240318,105300,938700,2645,2645,2645,2645,0
20240318,105200,938700,2645,2645,2645,2645,0
20240318,105100,938700,2645,2645,2645,2645,0
20240318,105000,938700,2645,2645,2645,2645,0
20240318,104900,938700,2645,2645,2645,2645,0
20240318,104800,938700,2645,2645,2645,2645,0
20240318,104700,938700,2645,2645,2645,2645,0
20240318,104600,938700,2645,2645,2645,2645,0
20240318,104500,938700,2645,2645,2645,2645,0
20240318,104400,938700,2645,2645,2645,2645,0
20240318,104300,938700,2645,2645,2645,2645,0
20240318,104200,938700,2645,2645,2645,2645,0
20240318,104100,938700,2645,2645,2645,2645,0
20240318,104000,938700,2645,2645,2645,2645,50
20240318,103900,806450,2645,2645,2645,2645,0
20240318,103800,806450,2645,2645,2645,2645,0
20240318,103700,806450,2645,2645,2645,2645,0
20240318,103600,806450,2645,2645,2645,2645,0
20240318,103500,806450,2645,2645,2645,2645,0
20240318,103400,806450,2645,2645,2645,2645,0
20240318,103300,806450,2645,2645,2645,2645,0
20240318,103200,806450,2645,2645,2645,2645,0
20240318,103100,806450,2645,2645,2645,2645,0
20240318,103000,806450,2645,2645,2645,2645,0
20240318,102900,806450,2645,2645,2645,2645,0
20240318,102800,806450,2645,2645,2645,2645,0
20240318,102700,806450,2645,2645,2645,2645,0
20240318,102600,806450,2645,2645,2645,2645,0
20240318,102500,806450,2645,2645,2645,2645,0
20240318,102400,806450,2645,2645,2645,2645,0
20240318,102300,806450,2645,2645,2645,2645,0
20240318,102200,806450,2645,2645,2645,2645,0
20240318,102100,806450,2645,2645,2645,2645,0
20240318,102000,806450,2645,2645,2645,2645,0
20240318,101900,806450,2645,2645,2645,2645,0
20240318,101800,806450,2645,2645,2645,2645,0
20240318,101700,806450,2645,2645,2645,2645,0
20240318,101600,806450,2645,2645,2645,2645,0
20240318,101500,806450,2645,2645,2645,2645,0
20240318,101400,806450,2645,2645,2645,2645,0
20240318,101300,806450,2645,2645,2645,2645,0
20240318,101200,806450,2645,2645,2645,2645,0
20240318,101100,806450,2645,2900,2900,2645,290
20240318,101000,33200,3200,3200,3200,3200,0
20240318,100900,33200,3200,3200,3200,3200,0
20240318,100800,33200,3200,3200,3200,3200,0
20240318,100700,33200,3200,3200,3200,3200,0
20240318,100600,33200,3200,3200,3200,3200,0
20240318,100500,33200,3200,3200,3200,3200,0
20240318,100400,33200,3200,3200,3200,3200,0
20240318,100300,33200,3200,3200,3200,3200,0
20240318,100200,33200,3200,3200,3200,3200,0
20240318,100100,33200,3200,3200,3200,3200,0
20240318,100000,33200,3200,3200,3200,3200,0
20240318,095900,33200,3200,3200,3200,3200,0
20240318,095800,33200,3200,3200,3200,3200,0
20240318,095700,33200,3200,3200,3200,3200,0
20240318,095600,33200,3200,3200,3200,3200,0
20240318,095500,33200,3200,3200,3200,3200,0
20240318,095400,33200,3200,3200,3200,3200,0
20240318,095300,33200,3200,3200,3200,3200,0
20240318,095200,33200,3200,3200,3200,3200,0
20240318,095100,33200,3200,3200,3200,3200,0
20240318,095000,33200,3200,3200,3200,3200,0
20240318,094900,33200,3200,3200,3200,3200,0
20240318,094800,33200,3200,3200,3200,3200,0
20240318,094700,33200,3200,3200,3200,3200,0
20240318,094600,33200,3200,3200,3200,3200,0
20240318,094500,33200,3200,3200,3200,3200,0
20240318,094400,33200,3200,3200,3200,3200,0
20240318,094300,33200,3200,3200,3200,3200,0
20240318,094200,33200,3200,3200,3200,3200,0
20240318,094100,33200,3200,3200,3200,3200,0
20240318,094000,33200,3200,3200,3200,3200,0
20240318,093900,33200,3200,3200,3200,3200,0
20240318,093800,33200,3200,3200,3200,3200,0
20240318,093700,33200,3200,3200,3200,3200,0
20240318,093600,33200,3200,3200,3200,3200,0
20240318,093500,33200,3200,3200,3200,3200,0
20240318,093400,33200,3200,3200,3200,3200,0
20240318,093300,33200,3200,3200,3200,3200,0
20240318,093200,33200,3200,3200,3200,3200,0
20240318,093100,33200,3200,3200,3200,3200,0
20240318,093000,33200,3200,3200,3200,3200,0
20240318,092900,33200,3200,3200,3200,3200,0
20240318,092800,33200,3200,3200,3200,3200,1
20240318,092700,30000,3000,3000,3000,3000,0
20240318,092600,30000,3000,3000,3000,3000,0
20240318,092500,30000,3000,3000,3000,3000,0
20240318,092400,30000,3000,3000,3000,3000,0
20240318,092300,30000,3000,3000,3000,3000,0
20240318,092200,30000,3000,3000,3000,3000,0
20240318,092100,30000,3000,3000,3000,3000,10
20240318,092000,0,3110,3110,3110,3110,0
20240318,091900,0,3110,3110,3110,3110,0
20240318,091800,0,3110,3110,3110,3110,0
20240318,091700,0,3110,3110,3110,3110,0
20240318,091600,0,3110,3110,3110,3110,0
20240318,091500,0,3110,3110,3110,3110,0
20240318,091400,0,3110,3110,3110,3110,0
20240318,091300,0,3110,3110,3110,3110,0
20240318,091200,0,3110,3110,3110,3110,0
20240318,091100,0,3110,3110,3110,3110,0
20240318,091000,0,3110,3110,3110,3110,0
20240318,090900,0,3110,3110,3110,3110,0
20240318,090800,0,3110,3110,3110,3110,0
20240318,090700,0,3110,3110,3110,3110,0
20240318,090600,0,3110,3110,3110,3110,0
20240318,090500,0,3110,3110,3110,3110,0
20240318,090400,0,3110,3110,3110,3110,0
20240318,090300,0,3110,3110,3110,3110,0
20240318,090200,0,3110,3110,3110,3110,0
20240318,090100,0,3110,3110,3110,3110,0
20240318,090000,0,3110,3110,3110,3110,0