KissMeData/455310/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213600,1712235,2065,2065,2065,2065,14
20240318,213500,1712235,2065,2065,2065,2065,0
20240318,213400,1712235,2065,2065,2065,2065,0
20240318,213300,1712235,2065,2065,2065,2065,0
20240318,213200,1712235,2065,2065,2065,2065,0
20240318,213100,1712235,2065,2065,2065,2065,0
20240318,213000,1712235,2065,2065,2065,2065,0
20240318,212900,1712235,2065,2065,2065,2065,0
20240318,212800,1712235,2065,2065,2065,2065,0
20240318,212700,1712235,2065,2065,2065,2065,0
20240318,212600,1712235,2065,2065,2065,2065,0
20240318,212500,1712235,2065,2065,2065,2065,0
20240318,212400,1712235,2065,2065,2065,2065,0
20240318,212300,1712235,2065,2065,2065,2065,0
20240318,212200,1712235,2065,2065,2065,2065,0
20240318,212100,1712235,2065,2065,2065,2065,0
20240318,212000,1712235,2065,2065,2065,2065,0
20240318,211900,1712235,2065,2065,2065,2065,0
20240318,211800,1712235,2065,2065,2065,2065,0
20240318,211700,1712235,2065,2065,2065,2065,0
20240318,211600,1712235,2065,2065,2065,2065,0
20240318,211500,1712235,2065,2065,2065,2065,0
20240318,211400,1712235,2065,2065,2065,2065,0
20240318,211300,1712235,2065,2065,2065,2065,0
20240318,211200,1712235,2065,2065,2065,2065,0
20240318,211100,1712235,2065,2065,2065,2065,0
20240318,211000,1712235,2065,2065,2065,2065,0
20240318,210900,1712235,2065,2065,2065,2065,0
20240318,210800,1712235,2065,2065,2065,2065,0
20240318,210700,1712235,2065,2065,2065,2065,0
20240318,210600,1712235,2065,2065,2065,2065,14
20240318,210500,1712235,2065,2065,2065,2065,0
20240318,210400,1712235,2065,2065,2065,2065,0
20240318,210300,1712235,2065,2065,2065,2065,0
20240318,210200,1712235,2065,2065,2065,2065,0
20240318,210100,1712235,2065,2065,2065,2065,0
20240318,210000,1712235,2065,2065,2065,2065,0
20240318,205900,1712235,2065,2065,2065,2065,0
20240318,205800,1712235,2065,2065,2065,2065,0
20240318,205700,1712235,2065,2065,2065,2065,0
20240318,205600,1712235,2065,2065,2065,2065,0
20240318,205500,1712235,2065,2065,2065,2065,0
20240318,205400,1712235,2065,2065,2065,2065,0
20240318,205300,1712235,2065,2065,2065,2065,0
20240318,205200,1712235,2065,2065,2065,2065,0
20240318,205100,1712235,2065,2065,2065,2065,0
20240318,205000,1712235,2065,2065,2065,2065,0
20240318,204900,1712235,2065,2065,2065,2065,0
20240318,204800,1712235,2065,2065,2065,2065,0
20240318,204700,1712235,2065,2065,2065,2065,0
20240318,204600,1712235,2065,2065,2065,2065,0
20240318,204500,1712235,2065,2065,2065,2065,0
20240318,204400,1712235,2065,2065,2065,2065,0
20240318,204300,1712235,2065,2065,2065,2065,0
20240318,204200,1712235,2065,2065,2065,2065,0
20240318,204100,1712235,2065,2065,2065,2065,0
20240318,204000,1712235,2065,2065,2065,2065,0
20240318,203900,1712235,2065,2065,2065,2065,0
20240318,203800,1712235,2065,2065,2065,2065,0
20240318,203700,1712235,2065,2065,2065,2065,0
20240318,203600,1712235,2065,2065,2065,2065,14
20240318,203500,1712235,2065,2065,2065,2065,0
20240318,203400,1712235,2065,2065,2065,2065,0
20240318,203300,1712235,2065,2065,2065,2065,0
20240318,203200,1712235,2065,2065,2065,2065,0
20240318,203100,1712235,2065,2065,2065,2065,0
20240318,203000,1712235,2065,2065,2065,2065,0
20240318,202900,1712235,2065,2065,2065,2065,0
20240318,202800,1712235,2065,2065,2065,2065,0
20240318,202700,1712235,2065,2065,2065,2065,0
20240318,202600,1712235,2065,2065,2065,2065,0
20240318,202500,1712235,2065,2065,2065,2065,0
20240318,202400,1712235,2065,2065,2065,2065,0
20240318,202300,1712235,2065,2065,2065,2065,0
20240318,202200,1712235,2065,2065,2065,2065,0
20240318,202100,1712235,2065,2065,2065,2065,0
20240318,202000,1712235,2065,2065,2065,2065,0
20240318,201900,1712235,2065,2065,2065,2065,0
20240318,201800,1712235,2065,2065,2065,2065,0
20240318,201700,1712235,2065,2065,2065,2065,0
20240318,201600,1712235,2065,2065,2065,2065,0
20240318,201500,1712235,2065,2065,2065,2065,0
20240318,201400,1712235,2065,2065,2065,2065,0
20240318,201300,1712235,2065,2065,2065,2065,0
20240318,201200,1712235,2065,2065,2065,2065,0
20240318,201100,1712235,2065,2065,2065,2065,0
20240318,201000,1712235,2065,2065,2065,2065,0
20240318,200900,1712235,2065,2065,2065,2065,0
20240318,200800,1712235,2065,2065,2065,2065,0
20240318,200700,1712235,2065,2065,2065,2065,0
20240318,200600,1712235,2065,2065,2065,2065,14
20240318,200500,1712235,2065,2065,2065,2065,0
20240318,200400,1712235,2065,2065,2065,2065,0
20240318,200300,1712235,2065,2065,2065,2065,0
20240318,200200,1712235,2065,2065,2065,2065,0
20240318,200100,1712235,2065,2065,2065,2065,0
20240318,200000,1712235,2065,2065,2065,2065,0
20240318,195900,1712235,2065,2065,2065,2065,0
20240318,195800,1712235,2065,2065,2065,2065,0
20240318,195700,1712235,2065,2065,2065,2065,0
20240318,195600,1712235,2065,2065,2065,2065,0
20240318,195500,1712235,2065,2065,2065,2065,0
20240318,195400,1712235,2065,2065,2065,2065,0
20240318,195300,1712235,2065,2065,2065,2065,0
20240318,195200,1712235,2065,2065,2065,2065,0
20240318,195100,1712235,2065,2065,2065,2065,0
20240318,195000,1712235,2065,2065,2065,2065,0
20240318,194900,1712235,2065,2065,2065,2065,0
20240318,194800,1712235,2065,2065,2065,2065,0
20240318,194700,1712235,2065,2065,2065,2065,0
20240318,194600,1712235,2065,2065,2065,2065,0
20240318,194500,1712235,2065,2065,2065,2065,0
20240318,194400,1712235,2065,2065,2065,2065,0
20240318,194300,1712235,2065,2065,2065,2065,0
20240318,194200,1712235,2065,2065,2065,2065,0
20240318,194100,1712235,2065,2065,2065,2065,0
20240318,194000,1712235,2065,2065,2065,2065,0
20240318,193900,1712235,2065,2065,2065,2065,0
20240318,193800,1712235,2065,2065,2065,2065,0
20240318,193700,1712235,2065,2065,2065,2065,0
20240318,193600,1712235,2065,2065,2065,2065,14
20240318,193500,1712235,2065,2065,2065,2065,0
20240318,193400,1712235,2065,2065,2065,2065,0
20240318,193300,1712235,2065,2065,2065,2065,0
20240318,193200,1712235,2065,2065,2065,2065,0
20240318,193100,1712235,2065,2065,2065,2065,0
20240318,193000,1712235,2065,2065,2065,2065,0
20240318,192900,1712235,2065,2065,2065,2065,0
20240318,192800,1712235,2065,2065,2065,2065,0
20240318,192700,1712235,2065,2065,2065,2065,0
20240318,192600,1712235,2065,2065,2065,2065,0
20240318,192500,1712235,2065,2065,2065,2065,0
20240318,192400,1712235,2065,2065,2065,2065,0
20240318,192300,1712235,2065,2065,2065,2065,0
20240318,192200,1712235,2065,2065,2065,2065,0
20240318,192100,1712235,2065,2065,2065,2065,0
20240318,192000,1712235,2065,2065,2065,2065,0
20240318,191900,1712235,2065,2065,2065,2065,0
20240318,191800,1712235,2065,2065,2065,2065,0
20240318,191700,1712235,2065,2065,2065,2065,0
20240318,191600,1712235,2065,2065,2065,2065,0
20240318,191500,1712235,2065,2065,2065,2065,0
20240318,191400,1712235,2065,2065,2065,2065,0
20240318,191300,1712235,2065,2065,2065,2065,0
20240318,191200,1712235,2065,2065,2065,2065,0
20240318,191100,1712235,2065,2065,2065,2065,0
20240318,191000,1712235,2065,2065,2065,2065,0
20240318,190900,1712235,2065,2065,2065,2065,0
20240318,190800,1712235,2065,2065,2065,2065,0
20240318,190700,1712235,2065,2065,2065,2065,0
20240318,190600,1712235,2065,2065,2065,2065,14
20240318,190500,1712235,2065,2065,2065,2065,0
20240318,190400,1712235,2065,2065,2065,2065,0
20240318,190300,1712235,2065,2065,2065,2065,0
20240318,190200,1712235,2065,2065,2065,2065,0
20240318,190100,1712235,2065,2065,2065,2065,0
20240318,190000,1712235,2065,2065,2065,2065,0
20240318,185900,1712235,2065,2065,2065,2065,0
20240318,185800,1712235,2065,2065,2065,2065,0
20240318,185700,1712235,2065,2065,2065,2065,0
20240318,185600,1712235,2065,2065,2065,2065,0
20240318,185500,1712235,2065,2065,2065,2065,0
20240318,185400,1712235,2065,2065,2065,2065,0
20240318,185300,1712235,2065,2065,2065,2065,0
20240318,185200,1712235,2065,2065,2065,2065,0
20240318,185100,1712235,2065,2065,2065,2065,0
20240318,185000,1712235,2065,2065,2065,2065,0
20240318,184900,1712235,2065,2065,2065,2065,0
20240318,184800,1712235,2065,2065,2065,2065,0
20240318,184700,1712235,2065,2065,2065,2065,0
20240318,184600,1712235,2065,2065,2065,2065,0
20240318,184500,1712235,2065,2065,2065,2065,0
20240318,184400,1712235,2065,2065,2065,2065,0
20240318,184300,1712235,2065,2065,2065,2065,0
20240318,184200,1712235,2065,2065,2065,2065,0
20240318,184100,1712235,2065,2065,2065,2065,0
20240318,184000,1712235,2065,2065,2065,2065,0
20240318,183900,1712235,2065,2065,2065,2065,0
20240318,183800,1712235,2065,2065,2065,2065,0
20240318,183700,1712235,2065,2065,2065,2065,0
20240318,183600,1712235,2065,2065,2065,2065,14
20240318,183500,1712235,2065,2065,2065,2065,0
20240318,183400,1712235,2065,2065,2065,2065,0
20240318,183300,1712235,2065,2065,2065,2065,0
20240318,183200,1712235,2065,2065,2065,2065,0
20240318,183100,1712235,2065,2065,2065,2065,0
20240318,183000,1712235,2065,2065,2065,2065,0
20240318,182900,1712235,2065,2065,2065,2065,0
20240318,182800,1712235,2065,2065,2065,2065,0
20240318,182700,1712235,2065,2065,2065,2065,0
20240318,182600,1712235,2065,2065,2065,2065,0
20240318,182500,1712235,2065,2065,2065,2065,0
20240318,182400,1712235,2065,2065,2065,2065,0
20240318,182300,1712235,2065,2065,2065,2065,0
20240318,182200,1712235,2065,2065,2065,2065,0
20240318,182100,1712235,2065,2065,2065,2065,0
20240318,182000,1712235,2065,2065,2065,2065,0
20240318,181900,1712235,2065,2065,2065,2065,0
20240318,181800,1712235,2065,2065,2065,2065,0
20240318,181700,1712235,2065,2065,2065,2065,0
20240318,181600,1712235,2065,2065,2065,2065,0
20240318,181500,1712235,2065,2065,2065,2065,0
20240318,181400,1712235,2065,2065,2065,2065,0
20240318,181300,1712235,2065,2065,2065,2065,0
20240318,181200,1712235,2065,2065,2065,2065,0
20240318,181100,1712235,2065,2065,2065,2065,0
20240318,181000,1712235,2065,2065,2065,2065,0
20240318,180900,1712235,2065,2065,2065,2065,0
20240318,180800,1712235,2065,2065,2065,2065,0
20240318,180700,1712235,2065,2065,2065,2065,0
20240318,180600,1712235,2065,2065,2065,2065,14
20240318,180500,1712235,2065,2065,2065,2065,0
20240318,180400,1712235,2065,2065,2065,2065,0
20240318,180300,1712235,2065,2065,2065,2065,0
20240318,180200,1712235,2065,2065,2065,2065,0
20240318,180100,1712235,2065,2065,2065,2065,0
20240318,180000,1712235,2065,2065,2065,2065,0
20240318,175900,1712235,2065,2065,2065,2065,0
20240318,175800,1712235,2065,2065,2065,2065,0
20240318,175700,1712235,2065,2065,2065,2065,0
20240318,175600,1712235,2065,2065,2065,2065,0
20240318,175500,1712235,2065,2065,2065,2065,0
20240318,175400,1712235,2065,2065,2065,2065,0
20240318,175300,1712235,2065,2065,2065,2065,0
20240318,175200,1712235,2065,2065,2065,2065,0
20240318,175100,1712235,2065,2065,2065,2065,0
20240318,175000,1712235,2065,2065,2065,2065,0
20240318,174900,1712235,2065,2065,2065,2065,0
20240318,174800,1712235,2065,2065,2065,2065,0
20240318,174700,1712235,2065,2065,2065,2065,0
20240318,174600,1712235,2065,2065,2065,2065,0
20240318,174500,1712235,2065,2065,2065,2065,0
20240318,174400,1712235,2065,2065,2065,2065,0
20240318,174300,1712235,2065,2065,2065,2065,0
20240318,174200,1712235,2065,2065,2065,2065,0
20240318,174100,1712235,2065,2065,2065,2065,0
20240318,174000,1712235,2065,2065,2065,2065,0
20240318,173900,1712235,2065,2065,2065,2065,0
20240318,173800,1712235,2065,2065,2065,2065,0
20240318,173700,1712235,2065,2065,2065,2065,0
20240318,173600,1712235,2065,2065,2065,2065,14
20240318,173500,1712235,2065,2065,2065,2065,0
20240318,173400,1712235,2065,2065,2065,2065,0
20240318,173300,1712235,2065,2065,2065,2065,0
20240318,173200,1712235,2065,2065,2065,2065,0
20240318,173100,1712235,2065,2065,2065,2065,0
20240318,173000,1712235,2065,2065,2065,2065,0
20240318,172900,1712235,2065,2065,2065,2065,0
20240318,172800,1712235,2065,2065,2065,2065,0
20240318,172700,1712235,2065,2065,2065,2065,0
20240318,172600,1712235,2065,2065,2065,2065,0
20240318,172500,1712235,2065,2065,2065,2065,0
20240318,172400,1712235,2065,2065,2065,2065,0
20240318,172300,1712235,2065,2065,2065,2065,0
20240318,172200,1712235,2065,2065,2065,2065,0
20240318,172100,1712235,2065,2065,2065,2065,0
20240318,172000,1712235,2065,2065,2065,2065,0
20240318,171900,1712235,2065,2065,2065,2065,0
20240318,171800,1712235,2065,2065,2065,2065,0
20240318,171700,1712235,2065,2065,2065,2065,0
20240318,171600,1712235,2065,2065,2065,2065,0
20240318,171500,1712235,2065,2065,2065,2065,0
20240318,171400,1712235,2065,2065,2065,2065,0
20240318,171300,1712235,2065,2065,2065,2065,0
20240318,171200,1712235,2065,2065,2065,2065,0
20240318,171100,1712235,2065,2065,2065,2065,0
20240318,171000,1712235,2065,2065,2065,2065,0
20240318,170900,1712235,2065,2065,2065,2065,0
20240318,170800,1712235,2065,2065,2065,2065,0
20240318,170700,1712235,2065,2065,2065,2065,0
20240318,170600,1712235,2065,2065,2065,2065,14
20240318,170500,1712235,2065,2065,2065,2065,0
20240318,170400,1712235,2065,2065,2065,2065,0
20240318,170300,1712235,2065,2065,2065,2065,0
20240318,170200,1712235,2065,2065,2065,2065,0
20240318,170100,1712235,2065,2065,2065,2065,0
20240318,170000,1712235,2065,2065,2065,2065,0
20240318,165900,1712235,2065,2065,2065,2065,0
20240318,165800,1712235,2065,2065,2065,2065,0
20240318,165700,1712235,2065,2065,2065,2065,0
20240318,165600,1712235,2065,2065,2065,2065,0
20240318,165500,1712235,2065,2065,2065,2065,0
20240318,165400,1712235,2065,2065,2065,2065,0
20240318,165300,1712235,2065,2065,2065,2065,0
20240318,165200,1712235,2065,2065,2065,2065,0
20240318,165100,1712235,2065,2065,2065,2065,0
20240318,165000,1712235,2065,2065,2065,2065,0
20240318,164900,1712235,2065,2065,2065,2065,0
20240318,164800,1712235,2065,2065,2065,2065,0
20240318,164700,1712235,2065,2065,2065,2065,0
20240318,164600,1712235,2065,2065,2065,2065,0
20240318,164500,1712235,2065,2065,2065,2065,0
20240318,164400,1712235,2065,2065,2065,2065,0
20240318,164300,1712235,2065,2065,2065,2065,0
20240318,164200,1712235,2065,2065,2065,2065,0
20240318,164100,1712235,2065,2065,2065,2065,0
20240318,164000,1712235,2065,2065,2065,2065,0
20240318,163900,1712235,2065,2065,2065,2065,0
20240318,163800,1712235,2065,2065,2065,2065,0
20240318,163700,1712235,2065,2065,2065,2065,0
20240318,163600,1712235,2065,2065,2065,2065,14
20240318,163500,1712235,2065,2065,2065,2065,0
20240318,163400,1712235,2065,2065,2065,2065,0
20240318,163300,1712235,2065,2065,2065,2065,0
20240318,163200,1712235,2065,2065,2065,2065,0
20240318,163100,1712235,2065,2065,2065,2065,0
20240318,163000,1712235,2065,2065,2065,2065,0
20240318,162900,1712235,2065,2065,2065,2065,0
20240318,162800,1712235,2065,2065,2065,2065,0
20240318,162700,1712235,2065,2065,2065,2065,0
20240318,162600,1712235,2065,2065,2065,2065,0
20240318,162500,1712235,2065,2065,2065,2065,0
20240318,162400,1712235,2065,2065,2065,2065,0
20240318,162300,1712235,2065,2065,2065,2065,0
20240318,162200,1712235,2065,2065,2065,2065,0
20240318,162100,1712235,2065,2065,2065,2065,0
20240318,162000,1712235,2065,2065,2065,2065,0
20240318,161900,1712235,2065,2065,2065,2065,0
20240318,161800,1712235,2065,2065,2065,2065,0
20240318,161700,1712235,2065,2065,2065,2065,0
20240318,161600,1712235,2065,2065,2065,2065,0
20240318,161500,1712235,2065,2065,2065,2065,0
20240318,161400,1712235,2065,2065,2065,2065,0
20240318,161300,1712235,2065,2065,2065,2065,0
20240318,161200,1712235,2065,2065,2065,2065,0
20240318,161100,1712235,2065,2065,2065,2065,0
20240318,161000,1712235,2065,2065,2065,2065,0
20240318,160900,1712235,2065,2065,2065,2065,0
20240318,160800,1712235,2065,2065,2065,2065,0
20240318,160700,1712235,2065,2065,2065,2065,0
20240318,160600,1712235,2065,2065,2065,2065,14
20240318,160500,1712235,2065,2065,2065,2065,0
20240318,160400,1712235,2065,2065,2065,2065,0
20240318,160300,1712235,2065,2065,2065,2065,0
20240318,160200,1712235,2065,2065,2065,2065,0
20240318,160100,1712235,2065,2065,2065,2065,0
20240318,160000,1712235,2065,2065,2065,2065,0
20240318,155900,1712235,2065,2065,2065,2065,0
20240318,155800,1712235,2065,2065,2065,2065,0
20240318,155700,1712235,2065,2065,2065,2065,0
20240318,155600,1712235,2065,2065,2065,2065,0
20240318,155500,1712235,2065,2065,2065,2065,0
20240318,155400,1712235,2065,2065,2065,2065,0
20240318,155300,1712235,2065,2065,2065,2065,0
20240318,155200,1712235,2065,2065,2065,2065,0
20240318,155100,1712235,2065,2065,2065,2065,0
20240318,155000,1712235,2065,2065,2065,2065,0
20240318,154900,1712235,2065,2065,2065,2065,0
20240318,154800,1712235,2065,2065,2065,2065,0
20240318,154700,1712235,2065,2065,2065,2065,0
20240318,154600,1712235,2065,2065,2065,2065,0
20240318,154500,1712235,2065,2065,2065,2065,0
20240318,154400,1712235,2065,2065,2065,2065,0
20240318,154300,1712235,2065,2065,2065,2065,0
20240318,154200,1712235,2065,2065,2065,2065,0
20240318,154100,1712235,2065,2065,2065,2065,0
20240318,154000,1712235,2065,2065,2065,2065,0
20240318,153900,1712235,2065,2065,2065,2065,0
20240318,153800,1712235,2065,2065,2065,2065,0
20240318,153700,1712235,2065,2065,2065,2065,0
20240318,153600,1712235,2065,2065,2065,2065,14
20240318,153500,1712235,2065,2065,2065,2065,0
20240318,153400,1712235,2065,2065,2065,2065,0
20240318,153300,1712235,2065,2065,2065,2065,0
20240318,153200,1712235,2065,2065,2065,2065,0
20240318,153100,1712235,2065,2065,2065,2065,0
20240318,153000,1712235,2065,2065,2065,2065,0
20240318,152900,1712235,2065,2065,2065,2065,0
20240318,152800,1712235,2065,2065,2065,2065,0
20240318,152700,1712235,2065,2065,2065,2065,0
20240318,152600,1712235,2065,2065,2065,2065,0
20240318,152500,1712235,2065,2065,2065,2065,0
20240318,152400,1712235,2065,2065,2065,2065,0
20240318,152300,1712235,2065,2065,2065,2065,0
20240318,152200,1712235,2065,2065,2065,2065,0
20240318,152100,1712235,2065,2065,2065,2065,0
20240318,152000,1712235,2065,2065,2065,2065,0
20240318,151900,1712235,2065,2065,2065,2065,0
20240318,151800,1712235,2065,2065,2065,2065,0
20240318,151700,1712235,2065,2065,2065,2065,0
20240318,151600,1712235,2065,2065,2065,2065,0
20240318,151500,1712235,2065,2065,2065,2065,0
20240318,151400,1712235,2065,2065,2065,2065,0
20240318,151300,1712235,2065,2065,2065,2065,14
20240318,151200,1683325,2070,2070,2070,2070,0
20240318,151100,1683325,2070,2070,2070,2070,0
20240318,151000,1683325,2070,2070,2070,2070,80
20240318,150900,1517725,2065,2065,2065,2065,0
20240318,150800,1517725,2065,2065,2065,2065,0
20240318,150700,1517725,2065,2065,2065,2065,0
20240318,150600,1517725,2065,2065,2065,2065,0
20240318,150500,1517725,2065,2065,2065,2065,0
20240318,150400,1517725,2065,2065,2065,2065,0
20240318,150300,1517725,2065,2065,2065,2065,0
20240318,150200,1517725,2065,2065,2065,2065,0
20240318,150100,1517725,2065,2065,2065,2065,0
20240318,150000,1517725,2065,2065,2065,2065,0
20240318,145900,1517725,2065,2065,2065,2065,0
20240318,145800,1517725,2065,2065,2065,2065,0
20240318,145700,1517725,2065,2065,2065,2065,0
20240318,145600,1517725,2065,2065,2065,2065,0
20240318,145500,1517725,2065,2065,2065,2065,0
20240318,145400,1517725,2065,2065,2065,2065,0
20240318,145300,1517725,2065,2065,2065,2065,0
20240318,145200,1517725,2065,2065,2065,2065,0
20240318,145100,1517725,2065,2065,2065,2065,0
20240318,145000,1517725,2065,2065,2065,2065,0
20240318,144900,1517725,2065,2065,2065,2065,0
20240318,144800,1517725,2065,2065,2065,2065,0
20240318,144700,1517725,2065,2065,2065,2065,0
20240318,144600,1517725,2065,2065,2065,2065,0
20240318,144500,1517725,2065,2065,2065,2065,0
20240318,144400,1517725,2065,2065,2065,2065,0
20240318,144300,1517725,2065,2065,2065,2065,0
20240318,144200,1517725,2065,2065,2065,2065,0
20240318,144100,1517725,2065,2065,2065,2065,0
20240318,144000,1517725,2065,2065,2065,2065,0
20240318,143900,1517725,2065,2065,2065,2065,0
20240318,143800,1517725,2065,2065,2065,2065,0
20240318,143700,1517725,2065,2065,2065,2065,0
20240318,143600,1517725,2065,2065,2065,2065,0
20240318,143500,1517725,2065,2065,2065,2065,0
20240318,143400,1517725,2065,2065,2065,2065,0
20240318,143300,1517725,2065,2065,2065,2065,0
20240318,143200,1517725,2065,2065,2065,2065,0
20240318,143100,1517725,2065,2065,2065,2065,0
20240318,143000,1517725,2065,2065,2065,2065,0
20240318,142900,1517725,2065,2065,2065,2065,0
20240318,142800,1517725,2065,2065,2065,2065,0
20240318,142700,1517725,2065,2065,2065,2065,0
20240318,142600,1517725,2065,2065,2065,2065,0
20240318,142500,1517725,2065,2065,2065,2065,0
20240318,142400,1517725,2065,2065,2065,2065,0
20240318,142300,1517725,2065,2065,2065,2065,0
20240318,142200,1517725,2065,2065,2065,2065,0
20240318,142100,1517725,2065,2065,2065,2065,0
20240318,142000,1517725,2065,2065,2065,2065,0
20240318,141900,1517725,2065,2065,2065,2065,0
20240318,141800,1517725,2065,2065,2065,2065,0
20240318,141700,1517725,2065,2065,2065,2065,0
20240318,141600,1517725,2065,2065,2065,2065,0
20240318,141500,1517725,2065,2065,2065,2065,0
20240318,141400,1517725,2065,2065,2065,2065,0
20240318,141300,1517725,2065,2065,2065,2065,0
20240318,141200,1517725,2065,2065,2065,2065,0
20240318,141100,1517725,2065,2065,2065,2065,0
20240318,141000,1517725,2065,2065,2065,2065,0
20240318,140900,1517725,2065,2065,2065,2065,0
20240318,140800,1517725,2065,2065,2065,2065,0
20240318,140700,1517725,2065,2065,2065,2065,0
20240318,140600,1517725,2065,2065,2065,2065,0
20240318,140500,1517725,2065,2065,2065,2065,0
20240318,140400,1517725,2065,2065,2065,2065,0
20240318,140300,1517725,2065,2065,2065,2065,0
20240318,140200,1517725,2065,2065,2065,2065,0
20240318,140100,1517725,2065,2065,2065,2065,0
20240318,140000,1517725,2065,2065,2065,2065,0
20240318,135900,1517725,2065,2065,2065,2065,0
20240318,135800,1517725,2065,2065,2065,2065,0
20240318,135700,1517725,2065,2065,2065,2065,0
20240318,135600,1517725,2065,2065,2065,2065,0
20240318,135500,1517725,2065,2065,2065,2065,0
20240318,135400,1517725,2065,2065,2065,2065,0
20240318,135300,1517725,2065,2065,2065,2065,0
20240318,135200,1517725,2065,2065,2065,2065,0
20240318,135100,1517725,2065,2065,2065,2065,0
20240318,135000,1517725,2065,2065,2065,2065,0
20240318,134900,1517725,2065,2065,2065,2065,0
20240318,134800,1517725,2065,2065,2065,2065,0
20240318,134700,1517725,2065,2065,2065,2065,0
20240318,134600,1517725,2065,2065,2065,2065,0
20240318,134500,1517725,2065,2065,2065,2065,0
20240318,134400,1517725,2065,2065,2065,2065,0
20240318,134300,1517725,2065,2065,2065,2065,0
20240318,134200,1517725,2065,2065,2065,2065,0
20240318,134100,1517725,2065,2065,2065,2065,0
20240318,134000,1517725,2065,2065,2065,2065,0
20240318,133900,1517725,2065,2065,2065,2065,0
20240318,133800,1517725,2065,2065,2065,2065,0
20240318,133700,1517725,2065,2065,2065,2065,0
20240318,133600,1517725,2065,2065,2065,2065,0
20240318,133500,1517725,2065,2065,2065,2065,0
20240318,133400,1517725,2065,2065,2065,2065,0
20240318,133300,1517725,2065,2065,2065,2065,0
20240318,133200,1517725,2065,2065,2065,2065,0
20240318,133100,1517725,2065,2065,2065,2065,0
20240318,133000,1517725,2065,2065,2065,2065,0
20240318,132900,1517725,2065,2065,2065,2065,0
20240318,132800,1517725,2065,2065,2065,2065,0
20240318,132700,1517725,2065,2065,2065,2065,0
20240318,132600,1517725,2065,2065,2065,2065,0
20240318,132500,1517725,2065,2065,2065,2065,0
20240318,132400,1517725,2065,2065,2065,2065,0
20240318,132300,1517725,2065,2065,2065,2065,0
20240318,132200,1517725,2065,2065,2065,2065,30
20240318,132100,1455775,2060,2060,2060,2060,0
20240318,132000,1455775,2060,2060,2060,2060,0
20240318,131900,1455775,2060,2060,2060,2060,0
20240318,131800,1455775,2060,2060,2060,2060,0
20240318,131700,1455775,2060,2060,2060,2060,0
20240318,131600,1455775,2060,2060,2060,2060,0
20240318,131500,1455775,2060,2060,2060,2060,0
20240318,131400,1455775,2060,2060,2060,2060,0
20240318,131300,1455775,2060,2060,2060,2060,0
20240318,131200,1455775,2060,2060,2060,2060,0
20240318,131100,1455775,2060,2060,2060,2060,0
20240318,131000,1455775,2060,2060,2060,2060,0
20240318,130900,1455775,2060,2060,2060,2060,0
20240318,130800,1455775,2060,2060,2060,2060,0
20240318,130700,1455775,2060,2060,2060,2060,0
20240318,130600,1455775,2060,2060,2060,2060,0
20240318,130500,1455775,2060,2060,2060,2060,0
20240318,130400,1455775,2060,2060,2060,2060,0
20240318,130300,1455775,2060,2060,2060,2060,0
20240318,130200,1455775,2060,2060,2060,2060,20
20240318,130100,1414575,2060,2060,2060,2060,0
20240318,130000,1414575,2060,2060,2060,2060,0
20240318,125900,1414575,2060,2060,2060,2060,0
20240318,125800,1414575,2060,2060,2060,2060,0
20240318,125700,1414575,2060,2060,2060,2060,0
20240318,125600,1414575,2060,2060,2060,2060,0
20240318,125500,1414575,2060,2060,2060,2060,0
20240318,125400,1414575,2060,2060,2060,2060,0
20240318,125300,1414575,2060,2060,2060,2060,0
20240318,125200,1414575,2060,2060,2060,2060,0
20240318,125100,1414575,2060,2060,2060,2060,0
20240318,125000,1414575,2060,2060,2060,2060,0
20240318,124900,1414575,2060,2060,2060,2060,0
20240318,124800,1414575,2060,2060,2060,2060,0
20240318,124700,1414575,2060,2060,2060,2060,0
20240318,124600,1414575,2060,2060,2060,2060,0
20240318,124500,1414575,2060,2060,2060,2060,0
20240318,124400,1414575,2060,2060,2060,2060,0
20240318,124300,1414575,2060,2060,2060,2060,0
20240318,124200,1414575,2060,2060,2060,2060,0
20240318,124100,1414575,2060,2060,2060,2060,0
20240318,124000,1414575,2060,2060,2060,2060,0
20240318,123900,1414575,2060,2060,2060,2060,0
20240318,123800,1414575,2060,2060,2060,2060,0
20240318,123700,1414575,2060,2060,2060,2060,0
20240318,123600,1414575,2060,2060,2060,2060,0
20240318,123500,1414575,2060,2060,2060,2060,0
20240318,123400,1414575,2060,2060,2060,2060,0
20240318,123300,1414575,2060,2060,2060,2060,0
20240318,123200,1414575,2060,2060,2060,2060,0
20240318,123100,1414575,2060,2060,2060,2060,0
20240318,123000,1414575,2060,2060,2060,2060,0
20240318,122900,1414575,2060,2060,2060,2060,0
20240318,122800,1414575,2060,2060,2060,2060,0
20240318,122700,1414575,2060,2060,2060,2060,0
20240318,122600,1414575,2060,2060,2060,2060,0
20240318,122500,1414575,2060,2060,2060,2060,0
20240318,122400,1414575,2060,2060,2060,2060,200
20240318,122300,1002575,2060,2060,2060,2060,0
20240318,122200,1002575,2060,2060,2060,2060,0
20240318,122100,1002575,2060,2060,2060,2060,0
20240318,122000,1002575,2060,2060,2060,2060,0
20240318,121900,1002575,2060,2060,2060,2060,0
20240318,121800,1002575,2060,2060,2060,2060,0
20240318,121700,1002575,2060,2060,2060,2060,0
20240318,121600,1002575,2060,2060,2060,2060,0
20240318,121500,1002575,2060,2060,2060,2060,0
20240318,121400,1002575,2060,2060,2060,2060,0
20240318,121300,1002575,2060,2060,2060,2060,0
20240318,121200,1002575,2060,2060,2060,2060,0
20240318,121100,1002575,2060,2060,2060,2060,0
20240318,121000,1002575,2060,2060,2060,2060,0
20240318,120900,1002575,2060,2060,2060,2060,0
20240318,120800,1002575,2060,2060,2060,2060,0
20240318,120700,1002575,2060,2060,2060,2060,0
20240318,120600,1002575,2060,2060,2060,2060,0
20240318,120500,1002575,2060,2060,2060,2060,0
20240318,120400,1002575,2060,2060,2060,2060,0
20240318,120300,1002575,2060,2060,2060,2060,0
20240318,120200,1002575,2060,2060,2060,2060,0
20240318,120100,1002575,2060,2060,2060,2060,0
20240318,120000,1002575,2060,2060,2060,2060,0
20240318,115900,1002575,2060,2060,2060,2060,0
20240318,115800,1002575,2060,2060,2060,2060,0
20240318,115700,1002575,2060,2060,2060,2060,0
20240318,115600,1002575,2060,2060,2060,2060,0
20240318,115500,1002575,2060,2060,2060,2060,0
20240318,115400,1002575,2060,2060,2060,2060,0
20240318,115300,1002575,2060,2060,2060,2060,0
20240318,115200,1002575,2060,2060,2060,2060,0
20240318,115100,1002575,2060,2060,2060,2060,0
20240318,115000,1002575,2060,2060,2060,2060,0
20240318,114900,1002575,2060,2060,2060,2060,0
20240318,114800,1002575,2060,2060,2060,2060,0
20240318,114700,1002575,2060,2060,2060,2060,0
20240318,114600,1002575,2060,2060,2060,2060,0
20240318,114500,1002575,2060,2060,2060,2060,0
20240318,114400,1002575,2060,2060,2060,2060,0
20240318,114300,1002575,2060,2060,2060,2060,0
20240318,114200,1002575,2060,2060,2060,2060,0
20240318,114100,1002575,2060,2060,2060,2060,0
20240318,114000,1002575,2060,2060,2060,2060,0
20240318,113900,1002575,2060,2060,2060,2060,0
20240318,113800,1002575,2060,2060,2060,2060,0
20240318,113700,1002575,2060,2060,2060,2060,0
20240318,113600,1002575,2060,2060,2060,2060,0
20240318,113500,1002575,2060,2060,2060,2060,0
20240318,113400,1002575,2060,2060,2060,2060,0
20240318,113300,1002575,2060,2060,2060,2060,0
20240318,113200,1002575,2060,2060,2060,2060,0
20240318,113100,1002575,2060,2060,2060,2060,0
20240318,113000,1002575,2060,2060,2060,2060,0
20240318,112900,1002575,2060,2060,2060,2060,0
20240318,112800,1002575,2060,2060,2060,2060,0
20240318,112700,1002575,2060,2060,2060,2060,0
20240318,112600,1002575,2060,2060,2060,2060,0
20240318,112500,1002575,2060,2060,2060,2060,0
20240318,112400,1002575,2060,2060,2060,2060,0
20240318,112300,1002575,2060,2060,2060,2060,0
20240318,112200,1002575,2060,2060,2060,2060,0
20240318,112100,1002575,2060,2060,2060,2060,0
20240318,112000,1002575,2060,2060,2060,2060,0
20240318,111900,1002575,2060,2060,2060,2060,0
20240318,111800,1002575,2060,2060,2060,2060,0
20240318,111700,1002575,2060,2060,2060,2060,0
20240318,111600,1002575,2060,2060,2060,2060,0
20240318,111500,1002575,2060,2060,2060,2060,0
20240318,111400,1002575,2060,2060,2060,2060,0
20240318,111300,1002575,2060,2060,2060,2060,0
20240318,111200,1002575,2060,2060,2060,2060,0
20240318,111100,1002575,2060,2060,2060,2060,0
20240318,111000,1002575,2060,2060,2060,2060,0
20240318,110900,1002575,2060,2060,2060,2060,0
20240318,110800,1002575,2060,2060,2060,2060,0
20240318,110700,1002575,2060,2060,2060,2060,0
20240318,110600,1002575,2060,2060,2060,2060,0
20240318,110500,1002575,2060,2060,2060,2060,0
20240318,110400,1002575,2060,2060,2060,2060,0
20240318,110300,1002575,2060,2060,2060,2060,0
20240318,110200,1002575,2060,2060,2060,2060,0
20240318,110100,1002575,2060,2060,2060,2060,0
20240318,110000,1002575,2060,2060,2060,2060,0
20240318,105900,1002575,2060,2060,2060,2060,0
20240318,105800,1002575,2060,2060,2060,2060,6
20240318,105700,990215,2060,2060,2060,2060,0
20240318,105600,990215,2060,2060,2060,2060,0
20240318,105500,990215,2060,2060,2060,2060,0
20240318,105400,990215,2060,2060,2060,2060,0
20240318,105300,990215,2060,2060,2060,2060,0
20240318,105200,990215,2060,2060,2060,2060,0
20240318,105100,990215,2060,2060,2060,2060,0
20240318,105000,990215,2060,2060,2060,2060,0
20240318,104900,990215,2060,2060,2060,2060,0
20240318,104800,990215,2060,2060,2060,2060,0
20240318,104700,990215,2060,2060,2060,2060,0
20240318,104600,990215,2060,2060,2060,2060,0
20240318,104500,990215,2060,2060,2060,2060,0
20240318,104400,990215,2060,2060,2060,2060,0
20240318,104300,990215,2060,2060,2060,2060,0
20240318,104200,990215,2060,2060,2060,2060,0
20240318,104100,990215,2060,2060,2060,2060,0
20240318,104000,990215,2060,2060,2060,2060,0
20240318,103900,990215,2060,2060,2060,2060,0
20240318,103800,990215,2060,2060,2060,2060,0
20240318,103700,990215,2060,2060,2060,2060,0
20240318,103600,990215,2060,2060,2060,2060,0
20240318,103500,990215,2060,2060,2060,2060,0
20240318,103400,990215,2060,2060,2060,2060,0
20240318,103300,990215,2060,2060,2060,2060,0
20240318,103200,990215,2060,2060,2060,2060,0
20240318,103100,990215,2060,2060,2060,2060,0
20240318,103000,990215,2060,2060,2060,2060,0
20240318,102900,990215,2060,2060,2060,2060,0
20240318,102800,990215,2060,2060,2060,2060,0
20240318,102700,990215,2060,2060,2060,2060,0
20240318,102600,990215,2060,2060,2060,2060,0
20240318,102500,990215,2060,2060,2060,2060,4
20240318,102400,981975,2065,2065,2065,2065,0
20240318,102300,981975,2065,2065,2065,2065,0
20240318,102200,981975,2065,2065,2065,2065,0
20240318,102100,981975,2065,2065,2065,2065,0
20240318,102000,981975,2065,2065,2065,2065,0
20240318,101900,981975,2065,2065,2065,2065,0
20240318,101800,981975,2065,2065,2065,2065,0
20240318,101700,981975,2065,2065,2065,2065,0
20240318,101600,981975,2065,2065,2065,2065,0
20240318,101500,981975,2065,2065,2065,2065,0
20240318,101400,981975,2065,2065,2065,2065,0
20240318,101300,981975,2065,2065,2065,2065,0
20240318,101200,981975,2065,2065,2065,2065,0
20240318,101100,981975,2065,2065,2065,2065,0
20240318,101000,981975,2065,2065,2065,2065,0
20240318,100900,981975,2065,2065,2065,2065,0
20240318,100800,981975,2065,2065,2065,2065,0
20240318,100700,981975,2065,2065,2065,2065,0
20240318,100600,981975,2065,2065,2065,2065,1
20240318,100500,979910,2060,2060,2060,2060,0
20240318,100400,979910,2060,2060,2060,2060,0
20240318,100300,979910,2060,2060,2060,2060,0
20240318,100200,979910,2060,2060,2060,2060,0
20240318,100100,979910,2060,2060,2060,2060,0
20240318,100000,979910,2060,2060,2060,2060,0
20240318,095900,979910,2060,2060,2060,2060,0
20240318,095800,979910,2060,2060,2060,2060,0
20240318,095700,979910,2060,2060,2060,2060,0
20240318,095600,979910,2060,2060,2060,2060,0
20240318,095500,979910,2060,2060,2060,2060,0
20240318,095400,979910,2060,2060,2060,2060,0
20240318,095300,979910,2060,2060,2060,2060,0
20240318,095200,979910,2060,2060,2060,2060,0
20240318,095100,979910,2060,2060,2060,2060,0
20240318,095000,979910,2060,2060,2060,2060,0
20240318,094900,979910,2060,2060,2060,2060,0
20240318,094800,979910,2060,2060,2060,2060,0
20240318,094700,979910,2060,2060,2060,2060,0
20240318,094600,979910,2060,2060,2060,2060,0
20240318,094500,979910,2060,2060,2060,2060,0
20240318,094400,979910,2060,2060,2060,2060,0
20240318,094300,979910,2060,2060,2060,2060,0
20240318,094200,979910,2060,2060,2060,2060,0
20240318,094100,979910,2060,2060,2060,2060,0
20240318,094000,979910,2060,2060,2060,2060,0
20240318,093900,979910,2060,2060,2060,2060,0
20240318,093800,979910,2060,2060,2060,2060,0
20240318,093700,979910,2060,2060,2060,2060,0
20240318,093600,979910,2060,2060,2060,2060,0
20240318,093500,979910,2060,2060,2060,2060,0
20240318,093400,979910,2060,2060,2060,2060,0
20240318,093300,979910,2060,2060,2060,2060,1
20240318,093200,977850,2050,2050,2050,2050,0
20240318,093100,977850,2050,2050,2050,2050,0
20240318,093000,977850,2050,2050,2050,2050,0
20240318,092900,977850,2050,2050,2050,2050,0
20240318,092800,977850,2050,2050,2050,2050,0
20240318,092700,977850,2050,2050,2050,2050,0
20240318,092600,977850,2050,2050,2050,2050,0
20240318,092500,977850,2050,2050,2050,2050,0
20240318,092400,977850,2050,2050,2050,2050,0
20240318,092300,977850,2050,2050,2050,2050,0
20240318,092200,977850,2050,2050,2050,2050,0
20240318,092100,977850,2050,2050,2050,2050,0
20240318,092000,977850,2050,2050,2050,2050,0
20240318,091900,977850,2050,2050,2050,2050,0
20240318,091800,977850,2050,2050,2050,2050,0
20240318,091700,977850,2050,2050,2050,2050,0
20240318,091600,977850,2050,2050,2050,2050,0
20240318,091500,977850,2050,2050,2050,2050,0
20240318,091400,977850,2050,2050,2050,2050,0
20240318,091300,977850,2050,2050,2050,2050,0
20240318,091200,977850,2050,2050,2050,2050,0
20240318,091100,977850,2050,2050,2050,2050,0
20240318,091000,977850,2050,2050,2050,2050,0
20240318,090900,977850,2050,2050,2050,2050,0
20240318,090800,977850,2050,2050,2050,2050,0
20240318,090700,977850,2050,2050,2050,2050,0
20240318,090600,977850,2050,2050,2050,2050,0
20240318,090500,977850,2050,2050,2050,2050,0
20240318,090400,977850,2050,2050,2050,2050,0
20240318,090300,977850,2050,2050,2050,2050,0
20240318,090200,977850,2050,2050,2050,2050,0
20240318,090100,977850,2050,2050,2050,2050,0
20240318,090000,977850,2050,2050,2050,2050,477