KissMeData/450050/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213400,6254305,2130,2130,2130,2130,166
20240318,213300,6254305,2130,2130,2130,2130,0
20240318,213200,6254305,2130,2130,2130,2130,0
20240318,213100,6254305,2130,2130,2130,2130,0
20240318,213000,6254305,2130,2130,2130,2130,0
20240318,212900,6254305,2130,2130,2130,2130,0
20240318,212800,6254305,2130,2130,2130,2130,0
20240318,212700,6254305,2130,2130,2130,2130,0
20240318,212600,6254305,2130,2130,2130,2130,0
20240318,212500,6254305,2130,2130,2130,2130,0
20240318,212400,6254305,2130,2130,2130,2130,0
20240318,212300,6254305,2130,2130,2130,2130,0
20240318,212200,6254305,2130,2130,2130,2130,0
20240318,212100,6254305,2130,2130,2130,2130,0
20240318,212000,6254305,2130,2130,2130,2130,0
20240318,211900,6254305,2130,2130,2130,2130,0
20240318,211800,6254305,2130,2130,2130,2130,0
20240318,211700,6254305,2130,2130,2130,2130,0
20240318,211600,6254305,2130,2130,2130,2130,0
20240318,211500,6254305,2130,2130,2130,2130,0
20240318,211400,6254305,2130,2130,2130,2130,0
20240318,211300,6254305,2130,2130,2130,2130,0
20240318,211200,6254305,2130,2130,2130,2130,0
20240318,211100,6254305,2130,2130,2130,2130,0
20240318,211000,6254305,2130,2130,2130,2130,0
20240318,210900,6254305,2130,2130,2130,2130,0
20240318,210800,6254305,2130,2130,2130,2130,0
20240318,210700,6254305,2130,2130,2130,2130,0
20240318,210600,6254305,2130,2130,2130,2130,0
20240318,210500,6254305,2130,2130,2130,2130,0
20240318,210400,6254305,2130,2130,2130,2130,166
20240318,210300,6254305,2130,2130,2130,2130,0
20240318,210200,6254305,2130,2130,2130,2130,0
20240318,210100,6254305,2130,2130,2130,2130,0
20240318,210000,6254305,2130,2130,2130,2130,0
20240318,205900,6254305,2130,2130,2130,2130,0
20240318,205800,6254305,2130,2130,2130,2130,0
20240318,205700,6254305,2130,2130,2130,2130,0
20240318,205600,6254305,2130,2130,2130,2130,0
20240318,205500,6254305,2130,2130,2130,2130,0
20240318,205400,6254305,2130,2130,2130,2130,0
20240318,205300,6254305,2130,2130,2130,2130,0
20240318,205200,6254305,2130,2130,2130,2130,0
20240318,205100,6254305,2130,2130,2130,2130,0
20240318,205000,6254305,2130,2130,2130,2130,0
20240318,204900,6254305,2130,2130,2130,2130,0
20240318,204800,6254305,2130,2130,2130,2130,0
20240318,204700,6254305,2130,2130,2130,2130,0
20240318,204600,6254305,2130,2130,2130,2130,0
20240318,204500,6254305,2130,2130,2130,2130,0
20240318,204400,6254305,2130,2130,2130,2130,0
20240318,204300,6254305,2130,2130,2130,2130,0
20240318,204200,6254305,2130,2130,2130,2130,0
20240318,204100,6254305,2130,2130,2130,2130,0
20240318,204000,6254305,2130,2130,2130,2130,0
20240318,203900,6254305,2130,2130,2130,2130,0
20240318,203800,6254305,2130,2130,2130,2130,0
20240318,203700,6254305,2130,2130,2130,2130,0
20240318,203600,6254305,2130,2130,2130,2130,0
20240318,203500,6254305,2130,2130,2130,2130,0
20240318,203400,6254305,2130,2130,2130,2130,166
20240318,203300,6254305,2130,2130,2130,2130,0
20240318,203200,6254305,2130,2130,2130,2130,0
20240318,203100,6254305,2130,2130,2130,2130,0
20240318,203000,6254305,2130,2130,2130,2130,0
20240318,202900,6254305,2130,2130,2130,2130,0
20240318,202800,6254305,2130,2130,2130,2130,0
20240318,202700,6254305,2130,2130,2130,2130,0
20240318,202600,6254305,2130,2130,2130,2130,0
20240318,202500,6254305,2130,2130,2130,2130,0
20240318,202400,6254305,2130,2130,2130,2130,0
20240318,202300,6254305,2130,2130,2130,2130,0
20240318,202200,6254305,2130,2130,2130,2130,0
20240318,202100,6254305,2130,2130,2130,2130,0
20240318,202000,6254305,2130,2130,2130,2130,0
20240318,201900,6254305,2130,2130,2130,2130,0
20240318,201800,6254305,2130,2130,2130,2130,0
20240318,201700,6254305,2130,2130,2130,2130,0
20240318,201600,6254305,2130,2130,2130,2130,0
20240318,201500,6254305,2130,2130,2130,2130,0
20240318,201400,6254305,2130,2130,2130,2130,0
20240318,201300,6254305,2130,2130,2130,2130,0
20240318,201200,6254305,2130,2130,2130,2130,0
20240318,201100,6254305,2130,2130,2130,2130,0
20240318,201000,6254305,2130,2130,2130,2130,0
20240318,200900,6254305,2130,2130,2130,2130,0
20240318,200800,6254305,2130,2130,2130,2130,0
20240318,200700,6254305,2130,2130,2130,2130,0
20240318,200600,6254305,2130,2130,2130,2130,0
20240318,200500,6254305,2130,2130,2130,2130,0
20240318,200400,6254305,2130,2130,2130,2130,166
20240318,200300,6254305,2130,2130,2130,2130,0
20240318,200200,6254305,2130,2130,2130,2130,0
20240318,200100,6254305,2130,2130,2130,2130,0
20240318,200000,6254305,2130,2130,2130,2130,0
20240318,195900,6254305,2130,2130,2130,2130,0
20240318,195800,6254305,2130,2130,2130,2130,0
20240318,195700,6254305,2130,2130,2130,2130,0
20240318,195600,6254305,2130,2130,2130,2130,0
20240318,195500,6254305,2130,2130,2130,2130,0
20240318,195400,6254305,2130,2130,2130,2130,0
20240318,195300,6254305,2130,2130,2130,2130,0
20240318,195200,6254305,2130,2130,2130,2130,0
20240318,195100,6254305,2130,2130,2130,2130,0
20240318,195000,6254305,2130,2130,2130,2130,0
20240318,194900,6254305,2130,2130,2130,2130,0
20240318,194800,6254305,2130,2130,2130,2130,0
20240318,194700,6254305,2130,2130,2130,2130,0
20240318,194600,6254305,2130,2130,2130,2130,0
20240318,194500,6254305,2130,2130,2130,2130,0
20240318,194400,6254305,2130,2130,2130,2130,0
20240318,194300,6254305,2130,2130,2130,2130,0
20240318,194200,6254305,2130,2130,2130,2130,0
20240318,194100,6254305,2130,2130,2130,2130,0
20240318,194000,6254305,2130,2130,2130,2130,0
20240318,193900,6254305,2130,2130,2130,2130,0
20240318,193800,6254305,2130,2130,2130,2130,0
20240318,193700,6254305,2130,2130,2130,2130,0
20240318,193600,6254305,2130,2130,2130,2130,0
20240318,193500,6254305,2130,2130,2130,2130,0
20240318,193400,6254305,2130,2130,2130,2130,166
20240318,193300,6254305,2130,2130,2130,2130,0
20240318,193200,6254305,2130,2130,2130,2130,0
20240318,193100,6254305,2130,2130,2130,2130,0
20240318,193000,6254305,2130,2130,2130,2130,0
20240318,192900,6254305,2130,2130,2130,2130,0
20240318,192800,6254305,2130,2130,2130,2130,0
20240318,192700,6254305,2130,2130,2130,2130,0
20240318,192600,6254305,2130,2130,2130,2130,0
20240318,192500,6254305,2130,2130,2130,2130,0
20240318,192400,6254305,2130,2130,2130,2130,0
20240318,192300,6254305,2130,2130,2130,2130,0
20240318,192200,6254305,2130,2130,2130,2130,0
20240318,192100,6254305,2130,2130,2130,2130,0
20240318,192000,6254305,2130,2130,2130,2130,0
20240318,191900,6254305,2130,2130,2130,2130,0
20240318,191800,6254305,2130,2130,2130,2130,0
20240318,191700,6254305,2130,2130,2130,2130,0
20240318,191600,6254305,2130,2130,2130,2130,0
20240318,191500,6254305,2130,2130,2130,2130,0
20240318,191400,6254305,2130,2130,2130,2130,0
20240318,191300,6254305,2130,2130,2130,2130,0
20240318,191200,6254305,2130,2130,2130,2130,0
20240318,191100,6254305,2130,2130,2130,2130,0
20240318,191000,6254305,2130,2130,2130,2130,0
20240318,190900,6254305,2130,2130,2130,2130,0
20240318,190800,6254305,2130,2130,2130,2130,0
20240318,190700,6254305,2130,2130,2130,2130,0
20240318,190600,6254305,2130,2130,2130,2130,0
20240318,190500,6254305,2130,2130,2130,2130,0
20240318,190400,6254305,2130,2130,2130,2130,166
20240318,190300,6254305,2130,2130,2130,2130,0
20240318,190200,6254305,2130,2130,2130,2130,0
20240318,190100,6254305,2130,2130,2130,2130,0
20240318,190000,6254305,2130,2130,2130,2130,0
20240318,185900,6254305,2130,2130,2130,2130,0
20240318,185800,6254305,2130,2130,2130,2130,0
20240318,185700,6254305,2130,2130,2130,2130,0
20240318,185600,6254305,2130,2130,2130,2130,0
20240318,185500,6254305,2130,2130,2130,2130,0
20240318,185400,6254305,2130,2130,2130,2130,0
20240318,185300,6254305,2130,2130,2130,2130,0
20240318,185200,6254305,2130,2130,2130,2130,0
20240318,185100,6254305,2130,2130,2130,2130,0
20240318,185000,6254305,2130,2130,2130,2130,0
20240318,184900,6254305,2130,2130,2130,2130,0
20240318,184800,6254305,2130,2130,2130,2130,0
20240318,184700,6254305,2130,2130,2130,2130,0
20240318,184600,6254305,2130,2130,2130,2130,0
20240318,184500,6254305,2130,2130,2130,2130,0
20240318,184400,6254305,2130,2130,2130,2130,0
20240318,184300,6254305,2130,2130,2130,2130,0
20240318,184200,6254305,2130,2130,2130,2130,0
20240318,184100,6254305,2130,2130,2130,2130,0
20240318,184000,6254305,2130,2130,2130,2130,0
20240318,183900,6254305,2130,2130,2130,2130,0
20240318,183800,6254305,2130,2130,2130,2130,0
20240318,183700,6254305,2130,2130,2130,2130,0
20240318,183600,6254305,2130,2130,2130,2130,0
20240318,183500,6254305,2130,2130,2130,2130,0
20240318,183400,6254305,2130,2130,2130,2130,166
20240318,183300,6254305,2130,2130,2130,2130,0
20240318,183200,6254305,2130,2130,2130,2130,0
20240318,183100,6254305,2130,2130,2130,2130,0
20240318,183000,6254305,2130,2130,2130,2130,0
20240318,182900,6254305,2130,2130,2130,2130,0
20240318,182800,6254305,2130,2130,2130,2130,0
20240318,182700,6254305,2130,2130,2130,2130,0
20240318,182600,6254305,2130,2130,2130,2130,0
20240318,182500,6254305,2130,2130,2130,2130,0
20240318,182400,6254305,2130,2130,2130,2130,0
20240318,182300,6254305,2130,2130,2130,2130,0
20240318,182200,6254305,2130,2130,2130,2130,0
20240318,182100,6254305,2130,2130,2130,2130,0
20240318,182000,6254305,2130,2130,2130,2130,0
20240318,181900,6254305,2130,2130,2130,2130,0
20240318,181800,6254305,2130,2130,2130,2130,0
20240318,181700,6254305,2130,2130,2130,2130,0
20240318,181600,6254305,2130,2130,2130,2130,0
20240318,181500,6254305,2130,2130,2130,2130,0
20240318,181400,6254305,2130,2130,2130,2130,0
20240318,181300,6254305,2130,2130,2130,2130,0
20240318,181200,6254305,2130,2130,2130,2130,0
20240318,181100,6254305,2130,2130,2130,2130,0
20240318,181000,6254305,2130,2130,2130,2130,0
20240318,180900,6254305,2130,2130,2130,2130,0
20240318,180800,6254305,2130,2130,2130,2130,0
20240318,180700,6254305,2130,2130,2130,2130,0
20240318,180600,6254305,2130,2130,2130,2130,0
20240318,180500,6254305,2130,2130,2130,2130,0
20240318,180400,6254305,2130,2130,2130,2130,166
20240318,180300,6254305,2130,2130,2130,2130,0
20240318,180200,6254305,2130,2130,2130,2130,0
20240318,180100,6254305,2130,2130,2130,2130,0
20240318,180000,6254305,2130,2130,2130,2130,0
20240318,175900,6254305,2130,2130,2130,2130,0
20240318,175800,6254305,2130,2130,2130,2130,0
20240318,175700,6254305,2130,2130,2130,2130,0
20240318,175600,6254305,2130,2130,2130,2130,0
20240318,175500,6254305,2130,2130,2130,2130,0
20240318,175400,6254305,2130,2130,2130,2130,0
20240318,175300,6254305,2130,2130,2130,2130,0
20240318,175200,6254305,2130,2130,2130,2130,0
20240318,175100,6254305,2130,2130,2130,2130,0
20240318,175000,6254305,2130,2130,2130,2130,0
20240318,174900,6254305,2130,2130,2130,2130,0
20240318,174800,6254305,2130,2130,2130,2130,0
20240318,174700,6254305,2130,2130,2130,2130,0
20240318,174600,6254305,2130,2130,2130,2130,0
20240318,174500,6254305,2130,2130,2130,2130,0
20240318,174400,6254305,2130,2130,2130,2130,0
20240318,174300,6254305,2130,2130,2130,2130,0
20240318,174200,6254305,2130,2130,2130,2130,0
20240318,174100,6254305,2130,2130,2130,2130,0
20240318,174000,6254305,2130,2130,2130,2130,0
20240318,173900,6254305,2130,2130,2130,2130,0
20240318,173800,6254305,2130,2130,2130,2130,0
20240318,173700,6254305,2130,2130,2130,2130,0
20240318,173600,6254305,2130,2130,2130,2130,0
20240318,173500,6254305,2130,2130,2130,2130,0
20240318,173400,6254305,2130,2130,2130,2130,166
20240318,173300,6254305,2130,2130,2130,2130,0
20240318,173200,6254305,2130,2130,2130,2130,0
20240318,173100,6254305,2130,2130,2130,2130,0
20240318,173000,6254305,2130,2130,2130,2130,0
20240318,172900,6254305,2130,2130,2130,2130,0
20240318,172800,6254305,2130,2130,2130,2130,0
20240318,172700,6254305,2130,2130,2130,2130,0
20240318,172600,6254305,2130,2130,2130,2130,0
20240318,172500,6254305,2130,2130,2130,2130,0
20240318,172400,6254305,2130,2130,2130,2130,0
20240318,172300,6254305,2130,2130,2130,2130,0
20240318,172200,6254305,2130,2130,2130,2130,0
20240318,172100,6254305,2130,2130,2130,2130,0
20240318,172000,6254305,2130,2130,2130,2130,0
20240318,171900,6254305,2130,2130,2130,2130,0
20240318,171800,6254305,2130,2130,2130,2130,0
20240318,171700,6254305,2130,2130,2130,2130,0
20240318,171600,6254305,2130,2130,2130,2130,0
20240318,171500,6254305,2130,2130,2130,2130,0
20240318,171400,6254305,2130,2130,2130,2130,0
20240318,171300,6254305,2130,2130,2130,2130,0
20240318,171200,6254305,2130,2130,2130,2130,0
20240318,171100,6254305,2130,2130,2130,2130,0
20240318,171000,6254305,2130,2130,2130,2130,0
20240318,170900,6254305,2130,2130,2130,2130,0
20240318,170800,6254305,2130,2130,2130,2130,0
20240318,170700,6254305,2130,2130,2130,2130,0
20240318,170600,6254305,2130,2130,2130,2130,0
20240318,170500,6254305,2130,2130,2130,2130,0
20240318,170400,6254305,2130,2130,2130,2130,166
20240318,170300,6254305,2130,2130,2130,2130,0
20240318,170200,6254305,2130,2130,2130,2130,0
20240318,170100,6254305,2130,2130,2130,2130,0
20240318,170000,6254305,2130,2130,2130,2130,0
20240318,165900,6254305,2130,2130,2130,2130,0
20240318,165800,6254305,2130,2130,2130,2130,0
20240318,165700,6254305,2130,2130,2130,2130,0
20240318,165600,6254305,2130,2130,2130,2130,0
20240318,165500,6254305,2130,2130,2130,2130,0
20240318,165400,6254305,2130,2130,2130,2130,0
20240318,165300,6254305,2130,2130,2130,2130,0
20240318,165200,6254305,2130,2130,2130,2130,0
20240318,165100,6254305,2130,2130,2130,2130,0
20240318,165000,6254305,2130,2130,2130,2130,0
20240318,164900,6254305,2130,2130,2130,2130,0
20240318,164800,6254305,2130,2130,2130,2130,0
20240318,164700,6254305,2130,2130,2130,2130,0
20240318,164600,6254305,2130,2130,2130,2130,0
20240318,164500,6254305,2130,2130,2130,2130,0
20240318,164400,6254305,2130,2130,2130,2130,0
20240318,164300,6254305,2130,2130,2130,2130,0
20240318,164200,6254305,2130,2130,2130,2130,0
20240318,164100,6254305,2130,2130,2130,2130,0
20240318,164000,6254305,2130,2130,2130,2130,0
20240318,163900,6254305,2130,2130,2130,2130,0
20240318,163800,6254305,2130,2130,2130,2130,0
20240318,163700,6254305,2130,2130,2130,2130,0
20240318,163600,6254305,2130,2130,2130,2130,0
20240318,163500,6254305,2130,2130,2130,2130,0
20240318,163400,6254305,2130,2130,2130,2130,166
20240318,163300,6254305,2130,2130,2130,2130,0
20240318,163200,6254305,2130,2130,2130,2130,0
20240318,163100,6254305,2130,2130,2130,2130,0
20240318,163000,6254305,2130,2130,2130,2130,0
20240318,162900,6254305,2130,2130,2130,2130,0
20240318,162800,6254305,2130,2130,2130,2130,0
20240318,162700,6254305,2130,2130,2130,2130,0
20240318,162600,6254305,2130,2130,2130,2130,0
20240318,162500,6254305,2130,2130,2130,2130,0
20240318,162400,6254305,2130,2130,2130,2130,0
20240318,162300,6254305,2130,2130,2130,2130,0
20240318,162200,6254305,2130,2130,2130,2130,0
20240318,162100,6254305,2130,2130,2130,2130,0
20240318,162000,6254305,2130,2130,2130,2130,0
20240318,161900,6254305,2130,2130,2130,2130,0
20240318,161800,6254305,2130,2130,2130,2130,0
20240318,161700,6254305,2130,2130,2130,2130,0
20240318,161600,6254305,2130,2130,2130,2130,0
20240318,161500,6254305,2130,2130,2130,2130,0
20240318,161400,6254305,2130,2130,2130,2130,0
20240318,161300,6254305,2130,2130,2130,2130,0
20240318,161200,6254305,2130,2130,2130,2130,0
20240318,161100,6254305,2130,2130,2130,2130,0
20240318,161000,6254305,2130,2130,2130,2130,0
20240318,160900,6254305,2130,2130,2130,2130,0
20240318,160800,6254305,2130,2130,2130,2130,0
20240318,160700,6254305,2130,2130,2130,2130,0
20240318,160600,6254305,2130,2130,2130,2130,0
20240318,160500,6254305,2130,2130,2130,2130,0
20240318,160400,6254305,2130,2130,2130,2130,166
20240318,160300,6254305,2130,2130,2130,2130,0
20240318,160200,6254305,2130,2130,2130,2130,0
20240318,160100,6254305,2130,2130,2130,2130,0
20240318,160000,6254305,2130,2130,2130,2130,0
20240318,155900,6254305,2130,2130,2130,2130,0
20240318,155800,6254305,2130,2130,2130,2130,0
20240318,155700,6254305,2130,2130,2130,2130,0
20240318,155600,6254305,2130,2130,2130,2130,0
20240318,155500,6254305,2130,2130,2130,2130,0
20240318,155400,6254305,2130,2130,2130,2130,0
20240318,155300,6254305,2130,2130,2130,2130,0
20240318,155200,6254305,2130,2130,2130,2130,0
20240318,155100,6254305,2130,2130,2130,2130,0
20240318,155000,6254305,2130,2130,2130,2130,0
20240318,154900,6254305,2130,2130,2130,2130,0
20240318,154800,6254305,2130,2130,2130,2130,0
20240318,154700,6254305,2130,2130,2130,2130,0
20240318,154600,6254305,2130,2130,2130,2130,0
20240318,154500,6254305,2130,2130,2130,2130,0
20240318,154400,6254305,2130,2130,2130,2130,0
20240318,154300,6254305,2130,2130,2130,2130,0
20240318,154200,6254305,2130,2130,2130,2130,0
20240318,154100,6254305,2130,2130,2130,2130,0
20240318,154000,6254305,2130,2130,2130,2130,0
20240318,153900,6254305,2130,2130,2130,2130,0
20240318,153800,6254305,2130,2130,2130,2130,0
20240318,153700,6254305,2130,2130,2130,2130,0
20240318,153600,6254305,2130,2130,2130,2130,0
20240318,153500,6254305,2130,2130,2130,2130,0
20240318,153400,6254305,2130,2130,2130,2130,166
20240318,153300,6254305,2130,2130,2130,2130,0
20240318,153200,6254305,2130,2130,2130,2130,0
20240318,153100,6254305,2130,2130,2130,2130,0
20240318,153000,6254305,2130,2130,2130,2130,166
20240318,152900,5900725,2130,2130,2130,2130,0
20240318,152800,5900725,2130,2130,2130,2130,0
20240318,152700,5900725,2130,2130,2130,2130,0
20240318,152600,5900725,2130,2130,2130,2130,0
20240318,152500,5900725,2130,2130,2130,2130,0
20240318,152400,5900725,2130,2130,2130,2130,0
20240318,152300,5900725,2130,2130,2130,2130,0
20240318,152200,5900725,2130,2130,2130,2130,0
20240318,152100,5900725,2130,2130,2130,2130,0
20240318,152000,5900725,2130,2130,2130,2130,0
20240318,151900,5900725,2130,2130,2130,2130,0
20240318,151800,5900725,2130,2130,2130,2130,0
20240318,151700,5900725,2130,2130,2130,2130,1
20240318,151600,5898595,2135,2135,2135,2135,0
20240318,151500,5898595,2135,2135,2135,2135,0
20240318,151400,5898595,2135,2135,2135,2135,0
20240318,151300,5898595,2135,2135,2135,2135,35
20240318,151200,5823870,2135,2135,2135,2135,0
20240318,151100,5823870,2135,2135,2135,2135,0
20240318,151000,5823870,2135,2135,2135,2135,0
20240318,150900,5823870,2135,2135,2135,2135,0
20240318,150800,5823870,2135,2135,2135,2135,1
20240318,150700,5821735,2135,2135,2135,2135,0
20240318,150600,5821735,2135,2135,2135,2135,0
20240318,150500,5821735,2135,2135,2135,2135,0
20240318,150400,5821735,2135,2135,2135,2135,0
20240318,150300,5821735,2135,2135,2135,2135,0
20240318,150200,5821735,2135,2135,2135,2135,1
20240318,150100,5819600,2135,2135,2135,2135,0
20240318,150000,5819600,2135,2135,2135,2135,0
20240318,145900,5819600,2135,2135,2135,2135,800
20240318,145800,4111600,2135,2135,2135,2135,1
20240318,145700,4109465,2135,2135,2135,2135,0
20240318,145600,4109465,2135,2135,2135,2135,0
20240318,145500,4109465,2135,2135,2135,2135,0
20240318,145400,4109465,2135,2135,2135,2135,0
20240318,145300,4109465,2135,2135,2135,2135,0
20240318,145200,4109465,2135,2135,2135,2135,1
20240318,145100,4107330,2135,2135,2135,2135,0
20240318,145000,4107330,2135,2135,2135,2135,0
20240318,144900,4107330,2135,2135,2135,2135,0
20240318,144800,4107330,2135,2135,2135,2135,0
20240318,144700,4107330,2135,2135,2135,2135,1
20240318,144600,4105195,2135,2135,2135,2135,0
20240318,144500,4105195,2135,2135,2135,2135,0
20240318,144400,4105195,2135,2135,2135,2135,0
20240318,144300,4105195,2135,2135,2135,2135,0
20240318,144200,4105195,2135,2135,2135,2135,0
20240318,144100,4105195,2135,2135,2135,2135,0
20240318,144000,4105195,2135,2135,2135,2135,0
20240318,143900,4105195,2135,2135,2135,2135,0
20240318,143800,4105195,2135,2135,2135,2135,0
20240318,143700,4105195,2135,2135,2135,2135,0
20240318,143600,4105195,2135,2135,2135,2135,0
20240318,143500,4105195,2135,2135,2135,2135,0
20240318,143400,4105195,2135,2135,2135,2135,0
20240318,143300,4105195,2135,2135,2135,2135,0
20240318,143200,4105195,2135,2135,2135,2135,0
20240318,143100,4105195,2135,2135,2135,2135,0
20240318,143000,4105195,2135,2135,2135,2135,0
20240318,142900,4105195,2135,2135,2135,2135,0
20240318,142800,4105195,2135,2135,2135,2135,0
20240318,142700,4105195,2135,2135,2135,2135,0
20240318,142600,4105195,2135,2135,2135,2135,0
20240318,142500,4105195,2135,2135,2135,2135,0
20240318,142400,4105195,2135,2135,2135,2135,0
20240318,142300,4105195,2135,2135,2135,2135,60
20240318,142200,3977095,2140,2140,2140,2140,0
20240318,142100,3977095,2140,2140,2140,2140,100
20240318,142000,3763095,2135,2135,2135,2135,0
20240318,141900,3763095,2135,2135,2135,2135,0
20240318,141800,3763095,2135,2135,2135,2135,0
20240318,141700,3763095,2135,2135,2135,2135,0
20240318,141600,3763095,2135,2135,2135,2135,0
20240318,141500,3763095,2135,2135,2135,2135,0
20240318,141400,3763095,2135,2135,2135,2135,0
20240318,141300,3763095,2135,2135,2135,2135,0
20240318,141200,3763095,2135,2135,2135,2135,0
20240318,141100,3763095,2135,2135,2135,2135,0
20240318,141000,3763095,2135,2135,2135,2135,0
20240318,140900,3763095,2135,2135,2135,2135,0
20240318,140800,3763095,2135,2135,2135,2135,0
20240318,140700,3763095,2135,2135,2135,2135,0
20240318,140600,3763095,2135,2135,2135,2135,0
20240318,140500,3763095,2135,2135,2135,2135,0
20240318,140400,3763095,2135,2135,2135,2135,0
20240318,140300,3763095,2135,2135,2135,2135,0
20240318,140200,3763095,2135,2135,2135,2135,0
20240318,140100,3763095,2135,2135,2135,2135,0
20240318,140000,3763095,2135,2135,2135,2135,0
20240318,135900,3763095,2135,2135,2135,2135,0
20240318,135800,3763095,2135,2135,2135,2135,0
20240318,135700,3763095,2135,2135,2135,2135,0
20240318,135600,3763095,2135,2135,2135,2135,0
20240318,135500,3763095,2135,2135,2135,2135,0
20240318,135400,3763095,2135,2135,2135,2135,0
20240318,135300,3763095,2135,2135,2135,2135,0
20240318,135200,3763095,2135,2135,2135,2135,0
20240318,135100,3763095,2135,2135,2135,2135,0
20240318,135000,3763095,2135,2135,2135,2135,0
20240318,134900,3763095,2135,2135,2135,2135,0
20240318,134800,3763095,2135,2135,2135,2135,0
20240318,134700,3763095,2135,2135,2135,2135,0
20240318,134600,3763095,2135,2135,2135,2135,0
20240318,134500,3763095,2135,2135,2135,2135,5
20240318,134400,3752420,2140,2140,2140,2140,0
20240318,134300,3752420,2140,2140,2140,2140,5
20240318,134200,3741720,2140,2140,2140,2140,0
20240318,134100,3741720,2140,2140,2140,2140,0
20240318,134000,3741720,2140,2140,2140,2140,0
20240318,133900,3741720,2140,2140,2140,2140,0
20240318,133800,3741720,2140,2140,2140,2140,0
20240318,133700,3741720,2140,2140,2140,2140,0
20240318,133600,3741720,2140,2140,2140,2140,0
20240318,133500,3741720,2140,2140,2140,2140,0
20240318,133400,3741720,2140,2140,2140,2140,0
20240318,133300,3741720,2140,2140,2140,2140,0
20240318,133200,3741720,2140,2140,2140,2140,0
20240318,133100,3741720,2140,2140,2140,2140,20
20240318,133000,3698920,2130,2130,2130,2130,0
20240318,132900,3698920,2130,2130,2130,2130,0
20240318,132800,3698920,2130,2130,2130,2130,0
20240318,132700,3698920,2130,2130,2130,2130,0
20240318,132600,3698920,2130,2130,2130,2130,0
20240318,132500,3698920,2130,2130,2130,2130,0
20240318,132400,3698920,2130,2130,2130,2130,0
20240318,132300,3698920,2130,2130,2130,2130,0
20240318,132200,3698920,2130,2130,2130,2130,0
20240318,132100,3698920,2130,2130,2130,2130,0
20240318,132000,3698920,2130,2130,2130,2130,0
20240318,131900,3698920,2130,2130,2130,2130,0
20240318,131800,3698920,2130,2130,2130,2130,0
20240318,131700,3698920,2130,2130,2130,2130,0
20240318,131600,3698920,2130,2130,2130,2130,0
20240318,131500,3698920,2130,2130,2130,2130,0
20240318,131400,3698920,2130,2130,2130,2130,0
20240318,131300,3698920,2130,2130,2130,2130,0
20240318,131200,3698920,2130,2130,2130,2130,0
20240318,131100,3698920,2130,2130,2130,2130,0
20240318,131000,3698920,2130,2130,2130,2130,0
20240318,130900,3698920,2130,2130,2130,2130,0
20240318,130800,3698920,2130,2130,2130,2130,0
20240318,130700,3698920,2130,2130,2130,2130,0
20240318,130600,3698920,2130,2130,2130,2130,0
20240318,130500,3698920,2130,2130,2130,2130,0
20240318,130400,3698920,2130,2130,2130,2130,0
20240318,130300,3698920,2130,2130,2130,2130,0
20240318,130200,3698920,2130,2130,2130,2130,0
20240318,130100,3698920,2130,2130,2130,2130,0
20240318,130000,3698920,2130,2130,2130,2130,0
20240318,125900,3698920,2130,2130,2130,2130,0
20240318,125800,3698920,2130,2130,2130,2130,0
20240318,125700,3698920,2130,2130,2130,2130,0
20240318,125600,3698920,2130,2130,2130,2130,0
20240318,125500,3698920,2130,2130,2130,2130,0
20240318,125400,3698920,2130,2130,2130,2130,0
20240318,125300,3698920,2130,2130,2130,2130,0
20240318,125200,3698920,2130,2130,2130,2130,0
20240318,125100,3698920,2130,2135,2135,2130,1000
20240318,125000,1564840,2140,2140,2140,2140,0
20240318,124900,1564840,2140,2140,2140,2140,0
20240318,124800,1564840,2140,2140,2140,2140,0
20240318,124700,1564840,2140,2140,2140,2140,0
20240318,124600,1564840,2140,2140,2140,2140,0
20240318,124500,1564840,2140,2140,2140,2140,0
20240318,124400,1564840,2140,2140,2140,2140,0
20240318,124300,1564840,2140,2140,2140,2140,0
20240318,124200,1564840,2140,2140,2140,2140,0
20240318,124100,1564840,2140,2140,2140,2140,0
20240318,124000,1564840,2140,2140,2140,2140,0
20240318,123900,1564840,2140,2140,2140,2140,0
20240318,123800,1564840,2140,2140,2140,2140,0
20240318,123700,1564840,2140,2140,2140,2140,0
20240318,123600,1564840,2140,2140,2140,2140,0
20240318,123500,1564840,2140,2140,2140,2140,0
20240318,123400,1564840,2140,2140,2140,2140,0
20240318,123300,1564840,2140,2140,2140,2140,0
20240318,123200,1564840,2140,2140,2140,2140,0
20240318,123100,1564840,2140,2140,2140,2140,0
20240318,123000,1564840,2140,2140,2140,2140,0
20240318,122900,1564840,2140,2140,2140,2140,0
20240318,122800,1564840,2140,2140,2140,2140,0
20240318,122700,1564840,2140,2140,2140,2140,0
20240318,122600,1564840,2140,2140,2140,2140,0
20240318,122500,1564840,2140,2140,2140,2140,0
20240318,122400,1564840,2140,2140,2140,2140,0
20240318,122300,1564840,2140,2140,2140,2140,0
20240318,122200,1564840,2140,2140,2140,2140,0
20240318,122100,1564840,2140,2140,2140,2140,0
20240318,122000,1564840,2140,2140,2140,2140,0
20240318,121900,1564840,2140,2140,2140,2140,0
20240318,121800,1564840,2140,2140,2140,2140,0
20240318,121700,1564840,2140,2140,2140,2140,0
20240318,121600,1564840,2140,2140,2140,2140,0
20240318,121500,1564840,2140,2140,2140,2140,0
20240318,121400,1564840,2140,2140,2140,2140,0
20240318,121300,1564840,2140,2140,2140,2140,0
20240318,121200,1564840,2140,2140,2140,2140,0
20240318,121100,1564840,2140,2140,2140,2140,0
20240318,121000,1564840,2140,2140,2140,2140,0
20240318,120900,1564840,2140,2140,2140,2140,0
20240318,120800,1564840,2140,2140,2140,2140,0
20240318,120700,1564840,2140,2140,2140,2140,0
20240318,120600,1564840,2140,2140,2140,2140,0
20240318,120500,1564840,2140,2140,2140,2140,0
20240318,120400,1564840,2140,2140,2140,2140,0
20240318,120300,1564840,2140,2140,2140,2140,0
20240318,120200,1564840,2140,2140,2140,2140,0
20240318,120100,1564840,2140,2140,2140,2140,0
20240318,120000,1564840,2140,2140,2140,2140,0
20240318,115900,1564840,2140,2140,2140,2140,0
20240318,115800,1564840,2140,2140,2140,2140,1
20240318,115700,1562700,2140,2140,2140,2140,0
20240318,115600,1562700,2140,2140,2140,2140,0
20240318,115500,1562700,2140,2140,2140,2140,0
20240318,115400,1562700,2140,2140,2140,2140,0
20240318,115300,1562700,2140,2140,2140,2140,0
20240318,115200,1562700,2140,2140,2140,2140,0
20240318,115100,1562700,2140,2140,2140,2140,0
20240318,115000,1562700,2140,2140,2140,2140,0
20240318,114900,1562700,2140,2140,2140,2140,0
20240318,114800,1562700,2140,2140,2140,2140,0
20240318,114700,1562700,2140,2140,2140,2140,0
20240318,114600,1562700,2140,2140,2140,2140,0
20240318,114500,1562700,2140,2140,2140,2140,0
20240318,114400,1562700,2140,2140,2140,2140,0
20240318,114300,1562700,2140,2140,2140,2140,0
20240318,114200,1562700,2140,2140,2140,2140,0
20240318,114100,1562700,2140,2140,2140,2140,0
20240318,114000,1562700,2140,2140,2140,2140,0
20240318,113900,1562700,2140,2140,2140,2140,0
20240318,113800,1562700,2140,2140,2140,2140,0
20240318,113700,1562700,2140,2140,2140,2140,0
20240318,113600,1562700,2140,2140,2140,2140,0
20240318,113500,1562700,2140,2140,2140,2140,0
20240318,113400,1562700,2140,2140,2140,2140,0
20240318,113300,1562700,2140,2140,2140,2140,0
20240318,113200,1562700,2140,2140,2140,2140,0
20240318,113100,1562700,2140,2140,2140,2140,0
20240318,113000,1562700,2140,2140,2140,2140,0
20240318,112900,1562700,2140,2140,2140,2140,0
20240318,112800,1562700,2140,2140,2140,2140,0
20240318,112700,1562700,2140,2140,2140,2140,0
20240318,112600,1562700,2140,2140,2140,2140,0
20240318,112500,1562700,2140,2140,2140,2140,0
20240318,112400,1562700,2140,2140,2140,2140,0
20240318,112300,1562700,2140,2140,2140,2140,0
20240318,112200,1562700,2140,2140,2140,2140,0
20240318,112100,1562700,2140,2140,2140,2140,0
20240318,112000,1562700,2140,2140,2140,2140,0
20240318,111900,1562700,2140,2140,2140,2140,0
20240318,111800,1562700,2140,2140,2140,2140,0
20240318,111700,1562700,2140,2140,2140,2140,0
20240318,111600,1562700,2140,2140,2140,2140,0
20240318,111500,1562700,2140,2140,2140,2140,0
20240318,111400,1562700,2140,2140,2140,2140,0
20240318,111300,1562700,2140,2140,2140,2140,0
20240318,111200,1562700,2140,2140,2140,2140,0
20240318,111100,1562700,2140,2140,2140,2140,0
20240318,111000,1562700,2140,2140,2140,2140,0
20240318,110900,1562700,2140,2140,2140,2140,0
20240318,110800,1562700,2140,2140,2140,2140,0
20240318,110700,1562700,2140,2140,2140,2140,0
20240318,110600,1562700,2140,2140,2140,2140,0
20240318,110500,1562700,2140,2140,2140,2140,0
20240318,110400,1562700,2140,2140,2140,2140,0
20240318,110300,1562700,2140,2140,2140,2140,0
20240318,110200,1562700,2140,2140,2140,2140,0
20240318,110100,1562700,2140,2140,2140,2140,0
20240318,110000,1562700,2140,2140,2140,2140,0
20240318,105900,1562700,2140,2140,2140,2140,0
20240318,105800,1562700,2140,2140,2140,2140,0
20240318,105700,1562700,2140,2140,2140,2140,0
20240318,105600,1562700,2140,2140,2140,2140,0
20240318,105500,1562700,2140,2140,2140,2140,0
20240318,105400,1562700,2140,2140,2140,2140,0
20240318,105300,1562700,2140,2140,2140,2140,0
20240318,105200,1562700,2140,2140,2140,2140,0
20240318,105100,1562700,2140,2140,2140,2140,0
20240318,105000,1562700,2140,2140,2140,2140,0
20240318,104900,1562700,2140,2140,2140,2140,0
20240318,104800,1562700,2140,2140,2140,2140,0
20240318,104700,1562700,2140,2140,2140,2140,0
20240318,104600,1562700,2140,2140,2140,2140,0
20240318,104500,1562700,2140,2140,2140,2140,0
20240318,104400,1562700,2140,2140,2140,2140,0
20240318,104300,1562700,2140,2140,2140,2140,0
20240318,104200,1562700,2140,2140,2140,2140,0
20240318,104100,1562700,2140,2140,2140,2140,0
20240318,104000,1562700,2140,2140,2140,2140,0
20240318,103900,1562700,2140,2140,2140,2140,0
20240318,103800,1562700,2140,2140,2140,2140,0
20240318,103700,1562700,2140,2140,2140,2140,0
20240318,103600,1562700,2140,2140,2140,2140,0
20240318,103500,1562700,2140,2140,2140,2140,0
20240318,103400,1562700,2140,2140,2140,2140,143
20240318,103300,1256680,2140,2140,2140,2140,357
20240318,103200,492700,2140,2140,2140,2140,0
20240318,103100,492700,2140,2140,2140,2140,0
20240318,103000,492700,2140,2140,2140,2140,0
20240318,102900,492700,2140,2140,2140,2140,0
20240318,102800,492700,2140,2140,2140,2140,0
20240318,102700,492700,2140,2140,2140,2140,0
20240318,102600,492700,2140,2140,2140,2140,0
20240318,102500,492700,2140,2140,2140,2140,0
20240318,102400,492700,2140,2140,2140,2140,0
20240318,102300,492700,2140,2140,2140,2140,0
20240318,102200,492700,2140,2140,2140,2140,0
20240318,102100,492700,2140,2140,2140,2140,0
20240318,102000,492700,2140,2140,2140,2140,0
20240318,101900,492700,2140,2140,2140,2140,0
20240318,101800,492700,2140,2140,2140,2140,0
20240318,101700,492700,2140,2140,2140,2140,0
20240318,101600,492700,2140,2140,2140,2140,0
20240318,101500,492700,2140,2140,2140,2140,0
20240318,101400,492700,2140,2140,2140,2140,0
20240318,101300,492700,2140,2140,2140,2140,0
20240318,101200,492700,2140,2140,2140,2140,0
20240318,101100,492700,2140,2140,2140,2140,0
20240318,101000,492700,2140,2140,2140,2140,0
20240318,100900,492700,2140,2140,2140,2140,0
20240318,100800,492700,2140,2140,2140,2140,0
20240318,100700,492700,2140,2140,2140,2140,0
20240318,100600,492700,2140,2140,2140,2140,0
20240318,100500,492700,2140,2140,2140,2140,0
20240318,100400,492700,2140,2140,2140,2140,0
20240318,100300,492700,2140,2140,2140,2140,0
20240318,100200,492700,2140,2140,2140,2140,0
20240318,100100,492700,2140,2140,2140,2140,0
20240318,100000,492700,2140,2140,2140,2140,0
20240318,095900,492700,2140,2140,2140,2140,0
20240318,095800,492700,2140,2140,2140,2140,0
20240318,095700,492700,2140,2140,2140,2140,0
20240318,095600,492700,2140,2140,2140,2140,0
20240318,095500,492700,2140,2140,2140,2140,0
20240318,095400,492700,2140,2140,2140,2140,0
20240318,095300,492700,2140,2140,2140,2140,0
20240318,095200,492700,2140,2140,2140,2140,0
20240318,095100,492700,2140,2140,2140,2140,0
20240318,095000,492700,2140,2140,2140,2140,0
20240318,094900,492700,2140,2140,2140,2140,0
20240318,094800,492700,2140,2140,2140,2140,0
20240318,094700,492700,2140,2140,2140,2140,130
20240318,094600,214500,2145,2145,2145,2145,0
20240318,094500,214500,2145,2145,2145,2145,0
20240318,094400,214500,2145,2145,2145,2145,0
20240318,094300,214500,2145,2145,2145,2145,0
20240318,094200,214500,2145,2145,2145,2145,0
20240318,094100,214500,2145,2145,2145,2145,0
20240318,094000,214500,2145,2145,2145,2145,0
20240318,093900,214500,2145,2145,2145,2145,0
20240318,093800,214500,2145,2145,2145,2145,0
20240318,093700,214500,2145,2145,2145,2145,0
20240318,093600,214500,2145,2145,2145,2145,0
20240318,093500,214500,2145,2145,2145,2145,0
20240318,093400,214500,2145,2145,2145,2145,0
20240318,093300,214500,2145,2145,2145,2145,0
20240318,093200,214500,2145,2145,2145,2145,0
20240318,093100,214500,2145,2145,2145,2145,0
20240318,093000,214500,2145,2145,2145,2145,0
20240318,092900,214500,2145,2145,2145,2145,0
20240318,092800,214500,2145,2145,2145,2145,0
20240318,092700,214500,2145,2145,2145,2145,0
20240318,092600,214500,2145,2145,2145,2145,0
20240318,092500,214500,2145,2145,2145,2145,0
20240318,092400,214500,2145,2145,2145,2145,0
20240318,092300,214500,2145,2145,2145,2145,0
20240318,092200,214500,2145,2145,2145,2145,0
20240318,092100,214500,2145,2145,2145,2145,100
20240318,092000,0,2145,2145,2145,2145,0
20240318,091900,0,2145,2145,2145,2145,0
20240318,091800,0,2145,2145,2145,2145,0
20240318,091700,0,2145,2145,2145,2145,0
20240318,091600,0,2145,2145,2145,2145,0
20240318,091500,0,2145,2145,2145,2145,0
20240318,091400,0,2145,2145,2145,2145,0
20240318,091300,0,2145,2145,2145,2145,0
20240318,091200,0,2145,2145,2145,2145,0
20240318,091100,0,2145,2145,2145,2145,0
20240318,091000,0,2145,2145,2145,2145,0
20240318,090900,0,2145,2145,2145,2145,0
20240318,090800,0,2145,2145,2145,2145,0
20240318,090700,0,2145,2145,2145,2145,0
20240318,090600,0,2145,2145,2145,2145,0
20240318,090500,0,2145,2145,2145,2145,0
20240318,090400,0,2145,2145,2145,2145,0
20240318,090300,0,2145,2145,2145,2145,0
20240318,090200,0,2145,2145,2145,2145,0
20240318,090100,0,2145,2145,2145,2145,0
20240318,090000,0,2145,2145,2145,2145,0