KissMeData/455910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213600,15131880,2225,2225,2225,2225,1
20240318,213500,15131880,2225,2225,2225,2225,0
20240318,213400,15131880,2225,2225,2225,2225,0
20240318,213300,15131880,2225,2225,2225,2225,0
20240318,213200,15131880,2225,2225,2225,2225,0
20240318,213100,15131880,2225,2225,2225,2225,0
20240318,213000,15131880,2225,2225,2225,2225,0
20240318,212900,15131880,2225,2225,2225,2225,0
20240318,212800,15131880,2225,2225,2225,2225,0
20240318,212700,15131880,2225,2225,2225,2225,0
20240318,212600,15131880,2225,2225,2225,2225,0
20240318,212500,15131880,2225,2225,2225,2225,0
20240318,212400,15131880,2225,2225,2225,2225,0
20240318,212300,15131880,2225,2225,2225,2225,0
20240318,212200,15131880,2225,2225,2225,2225,0
20240318,212100,15131880,2225,2225,2225,2225,0
20240318,212000,15131880,2225,2225,2225,2225,0
20240318,211900,15131880,2225,2225,2225,2225,0
20240318,211800,15131880,2225,2225,2225,2225,0
20240318,211700,15131880,2225,2225,2225,2225,0
20240318,211600,15131880,2225,2225,2225,2225,0
20240318,211500,15131880,2225,2225,2225,2225,0
20240318,211400,15131880,2225,2225,2225,2225,0
20240318,211300,15131880,2225,2225,2225,2225,0
20240318,211200,15131880,2225,2225,2225,2225,0
20240318,211100,15131880,2225,2225,2225,2225,0
20240318,211000,15131880,2225,2225,2225,2225,0
20240318,210900,15131880,2225,2225,2225,2225,0
20240318,210800,15131880,2225,2225,2225,2225,0
20240318,210700,15131880,2225,2225,2225,2225,0
20240318,210600,15131880,2225,2225,2225,2225,1
20240318,210500,15131880,2225,2225,2225,2225,0
20240318,210400,15131880,2225,2225,2225,2225,0
20240318,210300,15131880,2225,2225,2225,2225,0
20240318,210200,15131880,2225,2225,2225,2225,0
20240318,210100,15131880,2225,2225,2225,2225,0
20240318,210000,15131880,2225,2225,2225,2225,0
20240318,205900,15131880,2225,2225,2225,2225,0
20240318,205800,15131880,2225,2225,2225,2225,0
20240318,205700,15131880,2225,2225,2225,2225,0
20240318,205600,15131880,2225,2225,2225,2225,0
20240318,205500,15131880,2225,2225,2225,2225,0
20240318,205400,15131880,2225,2225,2225,2225,0
20240318,205300,15131880,2225,2225,2225,2225,0
20240318,205200,15131880,2225,2225,2225,2225,0
20240318,205100,15131880,2225,2225,2225,2225,0
20240318,205000,15131880,2225,2225,2225,2225,0
20240318,204900,15131880,2225,2225,2225,2225,0
20240318,204800,15131880,2225,2225,2225,2225,0
20240318,204700,15131880,2225,2225,2225,2225,0
20240318,204600,15131880,2225,2225,2225,2225,0
20240318,204500,15131880,2225,2225,2225,2225,0
20240318,204400,15131880,2225,2225,2225,2225,0
20240318,204300,15131880,2225,2225,2225,2225,0
20240318,204200,15131880,2225,2225,2225,2225,0
20240318,204100,15131880,2225,2225,2225,2225,0
20240318,204000,15131880,2225,2225,2225,2225,0
20240318,203900,15131880,2225,2225,2225,2225,0
20240318,203800,15131880,2225,2225,2225,2225,0
20240318,203700,15131880,2225,2225,2225,2225,0
20240318,203600,15131880,2225,2225,2225,2225,1
20240318,203500,15131880,2225,2225,2225,2225,0
20240318,203400,15131880,2225,2225,2225,2225,0
20240318,203300,15131880,2225,2225,2225,2225,0
20240318,203200,15131880,2225,2225,2225,2225,0
20240318,203100,15131880,2225,2225,2225,2225,0
20240318,203000,15131880,2225,2225,2225,2225,0
20240318,202900,15131880,2225,2225,2225,2225,0
20240318,202800,15131880,2225,2225,2225,2225,0
20240318,202700,15131880,2225,2225,2225,2225,0
20240318,202600,15131880,2225,2225,2225,2225,0
20240318,202500,15131880,2225,2225,2225,2225,0
20240318,202400,15131880,2225,2225,2225,2225,0
20240318,202300,15131880,2225,2225,2225,2225,0
20240318,202200,15131880,2225,2225,2225,2225,0
20240318,202100,15131880,2225,2225,2225,2225,0
20240318,202000,15131880,2225,2225,2225,2225,0
20240318,201900,15131880,2225,2225,2225,2225,0
20240318,201800,15131880,2225,2225,2225,2225,0
20240318,201700,15131880,2225,2225,2225,2225,0
20240318,201600,15131880,2225,2225,2225,2225,0
20240318,201500,15131880,2225,2225,2225,2225,0
20240318,201400,15131880,2225,2225,2225,2225,0
20240318,201300,15131880,2225,2225,2225,2225,0
20240318,201200,15131880,2225,2225,2225,2225,0
20240318,201100,15131880,2225,2225,2225,2225,0
20240318,201000,15131880,2225,2225,2225,2225,0
20240318,200900,15131880,2225,2225,2225,2225,0
20240318,200800,15131880,2225,2225,2225,2225,0
20240318,200700,15131880,2225,2225,2225,2225,0
20240318,200600,15131880,2225,2225,2225,2225,1
20240318,200500,15131880,2225,2225,2225,2225,0
20240318,200400,15131880,2225,2225,2225,2225,0
20240318,200300,15131880,2225,2225,2225,2225,0
20240318,200200,15131880,2225,2225,2225,2225,0
20240318,200100,15131880,2225,2225,2225,2225,0
20240318,200000,15131880,2225,2225,2225,2225,0
20240318,195900,15131880,2225,2225,2225,2225,0
20240318,195800,15131880,2225,2225,2225,2225,0
20240318,195700,15131880,2225,2225,2225,2225,0
20240318,195600,15131880,2225,2225,2225,2225,0
20240318,195500,15131880,2225,2225,2225,2225,0
20240318,195400,15131880,2225,2225,2225,2225,0
20240318,195300,15131880,2225,2225,2225,2225,0
20240318,195200,15131880,2225,2225,2225,2225,0
20240318,195100,15131880,2225,2225,2225,2225,0
20240318,195000,15131880,2225,2225,2225,2225,0
20240318,194900,15131880,2225,2225,2225,2225,0
20240318,194800,15131880,2225,2225,2225,2225,0
20240318,194700,15131880,2225,2225,2225,2225,0
20240318,194600,15131880,2225,2225,2225,2225,0
20240318,194500,15131880,2225,2225,2225,2225,0
20240318,194400,15131880,2225,2225,2225,2225,0
20240318,194300,15131880,2225,2225,2225,2225,0
20240318,194200,15131880,2225,2225,2225,2225,0
20240318,194100,15131880,2225,2225,2225,2225,0
20240318,194000,15131880,2225,2225,2225,2225,0
20240318,193900,15131880,2225,2225,2225,2225,0
20240318,193800,15131880,2225,2225,2225,2225,0
20240318,193700,15131880,2225,2225,2225,2225,0
20240318,193600,15131880,2225,2225,2225,2225,1
20240318,193500,15131880,2225,2225,2225,2225,0
20240318,193400,15131880,2225,2225,2225,2225,0
20240318,193300,15131880,2225,2225,2225,2225,0
20240318,193200,15131880,2225,2225,2225,2225,0
20240318,193100,15131880,2225,2225,2225,2225,0
20240318,193000,15131880,2225,2225,2225,2225,0
20240318,192900,15131880,2225,2225,2225,2225,0
20240318,192800,15131880,2225,2225,2225,2225,0
20240318,192700,15131880,2225,2225,2225,2225,0
20240318,192600,15131880,2225,2225,2225,2225,0
20240318,192500,15131880,2225,2225,2225,2225,0
20240318,192400,15131880,2225,2225,2225,2225,0
20240318,192300,15131880,2225,2225,2225,2225,0
20240318,192200,15131880,2225,2225,2225,2225,0
20240318,192100,15131880,2225,2225,2225,2225,0
20240318,192000,15131880,2225,2225,2225,2225,0
20240318,191900,15131880,2225,2225,2225,2225,0
20240318,191800,15131880,2225,2225,2225,2225,0
20240318,191700,15131880,2225,2225,2225,2225,0
20240318,191600,15131880,2225,2225,2225,2225,0
20240318,191500,15131880,2225,2225,2225,2225,0
20240318,191400,15131880,2225,2225,2225,2225,0
20240318,191300,15131880,2225,2225,2225,2225,0
20240318,191200,15131880,2225,2225,2225,2225,0
20240318,191100,15131880,2225,2225,2225,2225,0
20240318,191000,15131880,2225,2225,2225,2225,0
20240318,190900,15131880,2225,2225,2225,2225,0
20240318,190800,15131880,2225,2225,2225,2225,0
20240318,190700,15131880,2225,2225,2225,2225,0
20240318,190600,15131880,2225,2225,2225,2225,1
20240318,190500,15131880,2225,2225,2225,2225,0
20240318,190400,15131880,2225,2225,2225,2225,0
20240318,190300,15131880,2225,2225,2225,2225,0
20240318,190200,15131880,2225,2225,2225,2225,0
20240318,190100,15131880,2225,2225,2225,2225,0
20240318,190000,15131880,2225,2225,2225,2225,0
20240318,185900,15131880,2225,2225,2225,2225,0
20240318,185800,15131880,2225,2225,2225,2225,0
20240318,185700,15131880,2225,2225,2225,2225,0
20240318,185600,15131880,2225,2225,2225,2225,0
20240318,185500,15131880,2225,2225,2225,2225,0
20240318,185400,15131880,2225,2225,2225,2225,0
20240318,185300,15131880,2225,2225,2225,2225,0
20240318,185200,15131880,2225,2225,2225,2225,0
20240318,185100,15131880,2225,2225,2225,2225,0
20240318,185000,15131880,2225,2225,2225,2225,0
20240318,184900,15131880,2225,2225,2225,2225,0
20240318,184800,15131880,2225,2225,2225,2225,0
20240318,184700,15131880,2225,2225,2225,2225,0
20240318,184600,15131880,2225,2225,2225,2225,0
20240318,184500,15131880,2225,2225,2225,2225,0
20240318,184400,15131880,2225,2225,2225,2225,0
20240318,184300,15131880,2225,2225,2225,2225,0
20240318,184200,15131880,2225,2225,2225,2225,0
20240318,184100,15131880,2225,2225,2225,2225,0
20240318,184000,15131880,2225,2225,2225,2225,0
20240318,183900,15131880,2225,2225,2225,2225,0
20240318,183800,15131880,2225,2225,2225,2225,0
20240318,183700,15131880,2225,2225,2225,2225,0
20240318,183600,15131880,2225,2225,2225,2225,1
20240318,183500,15131880,2225,2225,2225,2225,0
20240318,183400,15131880,2225,2225,2225,2225,0
20240318,183300,15131880,2225,2225,2225,2225,0
20240318,183200,15131880,2225,2225,2225,2225,0
20240318,183100,15131880,2225,2225,2225,2225,0
20240318,183000,15131880,2225,2225,2225,2225,0
20240318,182900,15131880,2225,2225,2225,2225,0
20240318,182800,15131880,2225,2225,2225,2225,0
20240318,182700,15131880,2225,2225,2225,2225,0
20240318,182600,15131880,2225,2225,2225,2225,0
20240318,182500,15131880,2225,2225,2225,2225,0
20240318,182400,15131880,2225,2225,2225,2225,0
20240318,182300,15131880,2225,2225,2225,2225,0
20240318,182200,15131880,2225,2225,2225,2225,0
20240318,182100,15131880,2225,2225,2225,2225,0
20240318,182000,15131880,2225,2225,2225,2225,0
20240318,181900,15131880,2225,2225,2225,2225,0
20240318,181800,15131880,2225,2225,2225,2225,0
20240318,181700,15131880,2225,2225,2225,2225,0
20240318,181600,15131880,2225,2225,2225,2225,0
20240318,181500,15131880,2225,2225,2225,2225,0
20240318,181400,15131880,2225,2225,2225,2225,0
20240318,181300,15131880,2225,2225,2225,2225,0
20240318,181200,15131880,2225,2225,2225,2225,0
20240318,181100,15131880,2225,2225,2225,2225,0
20240318,181000,15131880,2225,2225,2225,2225,0
20240318,180900,15131880,2225,2225,2225,2225,0
20240318,180800,15131880,2225,2225,2225,2225,0
20240318,180700,15131880,2225,2225,2225,2225,0
20240318,180600,15131880,2225,2225,2225,2225,1
20240318,180500,15131880,2225,2225,2225,2225,0
20240318,180400,15131880,2225,2225,2225,2225,0
20240318,180300,15131880,2225,2225,2225,2225,0
20240318,180200,15131880,2225,2225,2225,2225,0
20240318,180100,15131880,2225,2225,2225,2225,0
20240318,180000,15131880,2225,2225,2225,2225,0
20240318,175900,15131880,2225,2225,2225,2225,0
20240318,175800,15131880,2225,2225,2225,2225,0
20240318,175700,15131880,2225,2225,2225,2225,0
20240318,175600,15131880,2225,2225,2225,2225,0
20240318,175500,15131880,2225,2225,2225,2225,0
20240318,175400,15131880,2225,2225,2225,2225,0
20240318,175300,15131880,2225,2225,2225,2225,0
20240318,175200,15131880,2225,2225,2225,2225,0
20240318,175100,15131880,2225,2225,2225,2225,0
20240318,175000,15131880,2225,2225,2225,2225,0
20240318,174900,15131880,2225,2225,2225,2225,0
20240318,174800,15131880,2225,2225,2225,2225,0
20240318,174700,15131880,2225,2225,2225,2225,0
20240318,174600,15131880,2225,2225,2225,2225,0
20240318,174500,15131880,2225,2225,2225,2225,0
20240318,174400,15131880,2225,2225,2225,2225,0
20240318,174300,15131880,2225,2225,2225,2225,0
20240318,174200,15131880,2225,2225,2225,2225,0
20240318,174100,15131880,2225,2225,2225,2225,0
20240318,174000,15131880,2225,2225,2225,2225,0
20240318,173900,15131880,2225,2225,2225,2225,0
20240318,173800,15131880,2225,2225,2225,2225,0
20240318,173700,15131880,2225,2225,2225,2225,0
20240318,173600,15131880,2225,2225,2225,2225,1
20240318,173500,15131880,2225,2225,2225,2225,0
20240318,173400,15131880,2225,2225,2225,2225,0
20240318,173300,15131880,2225,2225,2225,2225,0
20240318,173200,15131880,2225,2225,2225,2225,0
20240318,173100,15131880,2225,2225,2225,2225,0
20240318,173000,15131880,2225,2225,2225,2225,0
20240318,172900,15131880,2225,2225,2225,2225,0
20240318,172800,15131880,2225,2225,2225,2225,0
20240318,172700,15131880,2225,2225,2225,2225,0
20240318,172600,15131880,2225,2225,2225,2225,0
20240318,172500,15131880,2225,2225,2225,2225,0
20240318,172400,15131880,2225,2225,2225,2225,0
20240318,172300,15131880,2225,2225,2225,2225,0
20240318,172200,15131880,2225,2225,2225,2225,0
20240318,172100,15131880,2225,2225,2225,2225,0
20240318,172000,15131880,2225,2225,2225,2225,0
20240318,171900,15131880,2225,2225,2225,2225,0
20240318,171800,15131880,2225,2225,2225,2225,0
20240318,171700,15131880,2225,2225,2225,2225,0
20240318,171600,15131880,2225,2225,2225,2225,0
20240318,171500,15131880,2225,2225,2225,2225,0
20240318,171400,15131880,2225,2225,2225,2225,0
20240318,171300,15131880,2225,2225,2225,2225,0
20240318,171200,15131880,2225,2225,2225,2225,0
20240318,171100,15131880,2225,2225,2225,2225,0
20240318,171000,15131880,2225,2225,2225,2225,0
20240318,170900,15131880,2225,2225,2225,2225,0
20240318,170800,15131880,2225,2225,2225,2225,0
20240318,170700,15131880,2225,2225,2225,2225,0
20240318,170600,15131880,2225,2225,2225,2225,1
20240318,170500,15131880,2225,2225,2225,2225,0
20240318,170400,15131880,2225,2225,2225,2225,0
20240318,170300,15131880,2225,2225,2225,2225,0
20240318,170200,15131880,2225,2225,2225,2225,0
20240318,170100,15131880,2225,2225,2225,2225,0
20240318,170000,15131880,2225,2225,2225,2225,0
20240318,165900,15131880,2225,2225,2225,2225,0
20240318,165800,15131880,2225,2225,2225,2225,0
20240318,165700,15131880,2225,2225,2225,2225,0
20240318,165600,15131880,2225,2225,2225,2225,0
20240318,165500,15131880,2225,2225,2225,2225,0
20240318,165400,15131880,2225,2225,2225,2225,0
20240318,165300,15131880,2225,2225,2225,2225,0
20240318,165200,15131880,2225,2225,2225,2225,0
20240318,165100,15131880,2225,2225,2225,2225,0
20240318,165000,15131880,2225,2225,2225,2225,0
20240318,164900,15131880,2225,2225,2225,2225,0
20240318,164800,15131880,2225,2225,2225,2225,0
20240318,164700,15131880,2225,2225,2225,2225,0
20240318,164600,15131880,2225,2225,2225,2225,0
20240318,164500,15131880,2225,2225,2225,2225,0
20240318,164400,15131880,2225,2225,2225,2225,0
20240318,164300,15131880,2225,2225,2225,2225,0
20240318,164200,15131880,2225,2225,2225,2225,0
20240318,164100,15131880,2225,2225,2225,2225,0
20240318,164000,15131880,2225,2225,2225,2225,0
20240318,163900,15131880,2225,2225,2225,2225,0
20240318,163800,15131880,2225,2225,2225,2225,0
20240318,163700,15131880,2225,2225,2225,2225,0
20240318,163600,15131880,2225,2225,2225,2225,1
20240318,163500,15131880,2225,2225,2225,2225,0
20240318,163400,15131880,2225,2225,2225,2225,0
20240318,163300,15131880,2225,2225,2225,2225,0
20240318,163200,15131880,2225,2225,2225,2225,0
20240318,163100,15131880,2225,2225,2225,2225,0
20240318,163000,15131880,2225,2225,2225,2225,0
20240318,162900,15131880,2225,2225,2225,2225,0
20240318,162800,15131880,2225,2225,2225,2225,0
20240318,162700,15131880,2225,2225,2225,2225,0
20240318,162600,15131880,2225,2225,2225,2225,0
20240318,162500,15131880,2225,2225,2225,2225,0
20240318,162400,15131880,2225,2225,2225,2225,0
20240318,162300,15131880,2225,2225,2225,2225,0
20240318,162200,15131880,2225,2225,2225,2225,0
20240318,162100,15131880,2225,2225,2225,2225,0
20240318,162000,15131880,2225,2225,2225,2225,0
20240318,161900,15131880,2225,2225,2225,2225,0
20240318,161800,15131880,2225,2225,2225,2225,0
20240318,161700,15131880,2225,2225,2225,2225,0
20240318,161600,15131880,2225,2225,2225,2225,0
20240318,161500,15131880,2225,2225,2225,2225,0
20240318,161400,15131880,2225,2225,2225,2225,0
20240318,161300,15131880,2225,2225,2225,2225,0
20240318,161200,15131880,2225,2225,2225,2225,0
20240318,161100,15131880,2225,2225,2225,2225,0
20240318,161000,15131880,2225,2225,2225,2225,0
20240318,160900,15131880,2225,2225,2225,2225,0
20240318,160800,15131880,2225,2225,2225,2225,0
20240318,160700,15131880,2225,2225,2225,2225,0
20240318,160600,15131880,2225,2225,2225,2225,1
20240318,160500,15131880,2225,2225,2225,2225,0
20240318,160400,15131880,2225,2225,2225,2225,0
20240318,160300,15131880,2225,2225,2225,2225,0
20240318,160200,15131880,2225,2225,2225,2225,0
20240318,160100,15131880,2225,2225,2225,2225,0
20240318,160000,15131880,2225,2225,2225,2225,0
20240318,155900,15131880,2225,2225,2225,2225,0
20240318,155800,15131880,2225,2225,2225,2225,0
20240318,155700,15131880,2225,2225,2225,2225,0
20240318,155600,15131880,2225,2225,2225,2225,0
20240318,155500,15131880,2225,2225,2225,2225,0
20240318,155400,15131880,2225,2225,2225,2225,0
20240318,155300,15131880,2225,2225,2225,2225,0
20240318,155200,15131880,2225,2225,2225,2225,0
20240318,155100,15131880,2225,2225,2225,2225,0
20240318,155000,15131880,2225,2225,2225,2225,0
20240318,154900,15131880,2225,2225,2225,2225,0
20240318,154800,15131880,2225,2225,2225,2225,0
20240318,154700,15131880,2225,2225,2225,2225,0
20240318,154600,15131880,2225,2225,2225,2225,0
20240318,154500,15131880,2225,2225,2225,2225,0
20240318,154400,15131880,2225,2225,2225,2225,0
20240318,154300,15131880,2225,2225,2225,2225,0
20240318,154200,15131880,2225,2225,2225,2225,0
20240318,154100,15131880,2225,2225,2225,2225,0
20240318,154000,15131880,2225,2225,2225,2225,0
20240318,153900,15131880,2225,2225,2225,2225,0
20240318,153800,15131880,2225,2225,2225,2225,0
20240318,153700,15131880,2225,2225,2225,2225,0
20240318,153600,15131880,2225,2225,2225,2225,1
20240318,153500,15131880,2225,2225,2225,2225,0
20240318,153400,15131880,2225,2225,2225,2225,0
20240318,153300,15131880,2225,2225,2225,2225,0
20240318,153200,15131880,2225,2225,2225,2225,0
20240318,153100,15131880,2225,2225,2225,2225,0
20240318,153000,15131880,2225,2225,2225,2225,1
20240318,152900,15129655,2260,2260,2260,2260,0
20240318,152800,15129655,2260,2260,2260,2260,0
20240318,152700,15129655,2260,2260,2260,2260,0
20240318,152600,15129655,2260,2260,2260,2260,0
20240318,152500,15129655,2260,2260,2260,2260,0
20240318,152400,15129655,2260,2260,2260,2260,0
20240318,152300,15129655,2260,2260,2260,2260,0
20240318,152200,15129655,2260,2260,2260,2260,0
20240318,152100,15129655,2260,2260,2260,2260,0
20240318,152000,15129655,2260,2260,2260,2260,0
20240318,151900,15129655,2260,2260,2260,2260,1
20240318,151800,15127395,2230,2230,2230,2230,0
20240318,151700,15127395,2230,2230,2230,2230,1
20240318,151600,15125165,2230,2230,2230,2230,0
20240318,151500,15125165,2230,2230,2230,2230,0
20240318,151400,15125165,2230,2230,2230,2230,0
20240318,151300,15125165,2230,2230,2230,2230,0
20240318,151200,15125165,2230,2230,2230,2230,0
20240318,151100,15125165,2230,2230,2230,2230,0
20240318,151000,15125165,2230,2230,2230,2230,0
20240318,150900,15125165,2230,2230,2230,2230,1
20240318,150800,15122935,2230,2230,2230,2230,0
20240318,150700,15122935,2230,2230,2230,2230,0
20240318,150600,15122935,2230,2230,2230,2230,0
20240318,150500,15122935,2230,2230,2230,2230,0
20240318,150400,15122935,2230,2230,2230,2230,0
20240318,150300,15122935,2230,2230,2230,2230,0
20240318,150200,15122935,2230,2230,2230,2230,0
20240318,150100,15122935,2230,2230,2230,2230,0
20240318,150000,15122935,2230,2230,2230,2230,0
20240318,145900,15122935,2230,2230,2230,2230,0
20240318,145800,15122935,2230,2230,2230,2230,1
20240318,145700,15120705,2245,2245,2245,2245,0
20240318,145600,15120705,2245,2245,2245,2245,0
20240318,145500,15120705,2245,2245,2245,2245,0
20240318,145400,15120705,2245,2245,2245,2245,0
20240318,145300,15120705,2245,2245,2245,2245,0
20240318,145200,15120705,2245,2245,2245,2245,0
20240318,145100,15120705,2245,2245,2245,2245,0
20240318,145000,15120705,2245,2245,2245,2245,0
20240318,144900,15120705,2245,2245,2245,2245,0
20240318,144800,15120705,2245,2245,2245,2245,0
20240318,144700,15120705,2245,2245,2245,2245,1
20240318,144600,15118460,2275,2275,2275,2275,0
20240318,144500,15118460,2275,2275,2275,2275,0
20240318,144400,15118460,2275,2275,2275,2275,0
20240318,144300,15118460,2275,2275,2275,2275,0
20240318,144200,15118460,2275,2275,2275,2275,0
20240318,144100,15118460,2275,2275,2275,2275,0
20240318,144000,15118460,2275,2265,2275,2265,29
20240318,143900,15052555,2275,2245,2275,2245,200
20240318,143800,14599375,2225,2225,2225,2225,1
20240318,143700,14597150,2265,2265,2265,2265,0
20240318,143600,14597150,2265,2265,2265,2265,0
20240318,143500,14597150,2265,2265,2265,2265,0
20240318,143400,14597150,2265,2265,2265,2265,0
20240318,143300,14597150,2265,2265,2265,2265,0
20240318,143200,14597150,2265,2265,2265,2265,0
20240318,143100,14597150,2265,2265,2265,2265,0
20240318,143000,14597150,2265,2265,2265,2265,0
20240318,142900,14597150,2265,2265,2265,2265,0
20240318,142800,14597150,2265,2265,2265,2265,0
20240318,142700,14597150,2265,2265,2265,2265,0
20240318,142600,14597150,2265,2265,2265,2265,0
20240318,142500,14597150,2265,2265,2265,2265,0
20240318,142400,14597150,2265,2265,2265,2265,0
20240318,142300,14597150,2265,2255,2265,2255,190
20240318,142200,14167265,2225,2225,2225,2225,0
20240318,142100,14167265,2225,2225,2225,2225,0
20240318,142000,14167265,2225,2225,2225,2225,0
20240318,141900,14167265,2225,2225,2225,2225,0
20240318,141800,14167265,2225,2225,2225,2225,0
20240318,141700,14167265,2225,2225,2225,2225,0
20240318,141600,14167265,2225,2225,2225,2225,0
20240318,141500,14167265,2225,2230,2230,2225,3200
20240318,141400,7044850,2230,2245,2245,2230,2000
20240318,141300,2581280,2235,2235,2235,2235,0
20240318,141200,2581280,2235,2235,2235,2235,0
20240318,141100,2581280,2235,2235,2235,2235,394
20240318,141000,1700690,2240,2240,2240,2240,0
20240318,140900,1700690,2240,2240,2240,2240,0
20240318,140800,1700690,2240,2240,2240,2240,0
20240318,140700,1700690,2240,2240,2240,2240,0
20240318,140600,1700690,2240,2240,2240,2240,0
20240318,140500,1700690,2240,2240,2240,2240,0
20240318,140400,1700690,2240,2240,2240,2240,0
20240318,140300,1700690,2240,2240,2240,2240,0
20240318,140200,1700690,2240,2240,2240,2240,0
20240318,140100,1700690,2240,2240,2240,2240,0
20240318,140000,1700690,2240,2240,2240,2240,0
20240318,135900,1700690,2240,2240,2240,2240,0
20240318,135800,1700690,2240,2240,2240,2240,0
20240318,135700,1700690,2240,2240,2240,2240,0
20240318,135600,1700690,2240,2240,2240,2240,0
20240318,135500,1700690,2240,2240,2240,2240,0
20240318,135400,1700690,2240,2240,2240,2240,126
20240318,135300,1418450,2240,2240,2240,2240,0
20240318,135200,1418450,2240,2240,2240,2240,0
20240318,135100,1418450,2240,2240,2240,2240,0
20240318,135000,1418450,2240,2240,2240,2240,0
20240318,134900,1418450,2240,2240,2240,2240,0
20240318,134800,1418450,2240,2240,2240,2240,0
20240318,134700,1418450,2240,2240,2240,2240,0
20240318,134600,1418450,2240,2240,2240,2240,0
20240318,134500,1418450,2240,2240,2240,2240,0
20240318,134400,1418450,2240,2240,2240,2240,0
20240318,134300,1418450,2240,2240,2240,2240,0
20240318,134200,1418450,2240,2240,2240,2240,0
20240318,134100,1418450,2240,2240,2240,2240,0
20240318,134000,1418450,2240,2240,2240,2240,0
20240318,133900,1418450,2240,2240,2240,2240,0
20240318,133800,1418450,2240,2240,2240,2240,0
20240318,133700,1418450,2240,2240,2240,2240,0
20240318,133600,1418450,2240,2240,2240,2240,0
20240318,133500,1418450,2240,2240,2240,2240,0
20240318,133400,1418450,2240,2240,2240,2240,0
20240318,133300,1418450,2240,2240,2240,2240,0
20240318,133200,1418450,2240,2240,2240,2240,0
20240318,133100,1418450,2240,2240,2240,2240,0
20240318,133000,1418450,2240,2240,2240,2240,0
20240318,132900,1418450,2240,2240,2240,2240,0
20240318,132800,1418450,2240,2240,2240,2240,0
20240318,132700,1418450,2240,2240,2240,2240,0
20240318,132600,1418450,2240,2240,2240,2240,0
20240318,132500,1418450,2240,2240,2240,2240,0
20240318,132400,1418450,2240,2240,2240,2240,0
20240318,132300,1418450,2240,2240,2240,2240,0
20240318,132200,1418450,2240,2240,2240,2240,0
20240318,132100,1418450,2240,2240,2240,2240,0
20240318,132000,1418450,2240,2240,2240,2240,0
20240318,131900,1418450,2240,2240,2240,2240,0
20240318,131800,1418450,2240,2240,2240,2240,0
20240318,131700,1418450,2240,2240,2240,2240,0
20240318,131600,1418450,2240,2240,2240,2240,0
20240318,131500,1418450,2240,2240,2240,2240,0
20240318,131400,1418450,2240,2240,2240,2240,0
20240318,131300,1418450,2240,2240,2240,2240,0
20240318,131200,1418450,2240,2240,2240,2240,0
20240318,131100,1418450,2240,2240,2240,2240,0
20240318,131000,1418450,2240,2240,2240,2240,0
20240318,130900,1418450,2240,2240,2240,2240,0
20240318,130800,1418450,2240,2240,2240,2240,0
20240318,130700,1418450,2240,2240,2240,2240,0
20240318,130600,1418450,2240,2240,2240,2240,0
20240318,130500,1418450,2240,2240,2240,2240,0
20240318,130400,1418450,2240,2240,2240,2240,0
20240318,130300,1418450,2240,2240,2240,2240,0
20240318,130200,1418450,2240,2240,2240,2240,0
20240318,130100,1418450,2240,2240,2240,2240,0
20240318,130000,1418450,2240,2240,2240,2240,0
20240318,125900,1418450,2240,2240,2240,2240,0
20240318,125800,1418450,2240,2240,2240,2240,0
20240318,125700,1418450,2240,2240,2240,2240,0
20240318,125600,1418450,2240,2240,2240,2240,0
20240318,125500,1418450,2240,2240,2240,2240,0
20240318,125400,1418450,2240,2240,2240,2240,0
20240318,125300,1418450,2240,2240,2240,2240,0
20240318,125200,1418450,2240,2240,2240,2240,0
20240318,125100,1418450,2240,2240,2240,2240,0
20240318,125000,1418450,2240,2240,2240,2240,0
20240318,124900,1418450,2240,2240,2240,2240,0
20240318,124800,1418450,2240,2240,2240,2240,0
20240318,124700,1418450,2240,2240,2240,2240,0
20240318,124600,1418450,2240,2240,2240,2240,0
20240318,124500,1418450,2240,2240,2240,2240,0
20240318,124400,1418450,2240,2240,2240,2240,0
20240318,124300,1418450,2240,2240,2240,2240,0
20240318,124200,1418450,2240,2240,2240,2240,0
20240318,124100,1418450,2240,2240,2240,2240,0
20240318,124000,1418450,2240,2240,2240,2240,0
20240318,123900,1418450,2240,2240,2240,2240,0
20240318,123800,1418450,2240,2240,2240,2240,0
20240318,123700,1418450,2240,2240,2240,2240,0
20240318,123600,1418450,2240,2240,2240,2240,0
20240318,123500,1418450,2240,2240,2240,2240,0
20240318,123400,1418450,2240,2240,2240,2240,0
20240318,123300,1418450,2240,2240,2240,2240,0
20240318,123200,1418450,2240,2240,2240,2240,0
20240318,123100,1418450,2240,2240,2240,2240,0
20240318,123000,1418450,2240,2240,2240,2240,0
20240318,122900,1418450,2240,2240,2240,2240,0
20240318,122800,1418450,2240,2240,2240,2240,0
20240318,122700,1418450,2240,2240,2240,2240,0
20240318,122600,1418450,2240,2240,2240,2240,0
20240318,122500,1418450,2240,2240,2240,2240,0
20240318,122400,1418450,2240,2240,2240,2240,0
20240318,122300,1418450,2240,2240,2240,2240,0
20240318,122200,1418450,2240,2245,2245,2240,20
20240318,122100,1373645,2240,2240,2240,2240,0
20240318,122000,1373645,2240,2240,2240,2240,0
20240318,121900,1373645,2240,2240,2240,2240,0
20240318,121800,1373645,2240,2240,2240,2240,0
20240318,121700,1373645,2240,2240,2240,2240,0
20240318,121600,1373645,2240,2240,2240,2240,0
20240318,121500,1373645,2240,2240,2240,2240,0
20240318,121400,1373645,2240,2240,2240,2240,0
20240318,121300,1373645,2240,2240,2240,2240,0
20240318,121200,1373645,2240,2240,2240,2240,0
20240318,121100,1373645,2240,2240,2240,2240,0
20240318,121000,1373645,2240,2240,2240,2240,0
20240318,120900,1373645,2240,2240,2240,2240,0
20240318,120800,1373645,2240,2240,2240,2240,0
20240318,120700,1373645,2240,2240,2240,2240,0
20240318,120600,1373645,2240,2240,2240,2240,0
20240318,120500,1373645,2240,2240,2240,2240,0
20240318,120400,1373645,2240,2240,2240,2240,0
20240318,120300,1373645,2240,2240,2240,2240,0
20240318,120200,1373645,2240,2240,2240,2240,0
20240318,120100,1373645,2240,2240,2240,2240,0
20240318,120000,1373645,2240,2240,2240,2240,0
20240318,115900,1373645,2240,2240,2240,2240,0
20240318,115800,1373645,2240,2240,2240,2240,0
20240318,115700,1373645,2240,2240,2240,2240,0
20240318,115600,1373645,2240,2240,2240,2240,0
20240318,115500,1373645,2240,2240,2240,2240,0
20240318,115400,1373645,2240,2240,2240,2240,0
20240318,115300,1373645,2240,2240,2240,2240,0
20240318,115200,1373645,2240,2240,2240,2240,0
20240318,115100,1373645,2240,2240,2240,2240,0
20240318,115000,1373645,2240,2240,2240,2240,0
20240318,114900,1373645,2240,2240,2240,2240,0
20240318,114800,1373645,2240,2240,2240,2240,0
20240318,114700,1373645,2240,2240,2240,2240,0
20240318,114600,1373645,2240,2240,2240,2240,0
20240318,114500,1373645,2240,2240,2240,2240,0
20240318,114400,1373645,2240,2240,2240,2240,0
20240318,114300,1373645,2240,2240,2240,2240,0
20240318,114200,1373645,2240,2240,2240,2240,0
20240318,114100,1373645,2240,2240,2240,2240,0
20240318,114000,1373645,2240,2240,2240,2240,0
20240318,113900,1373645,2240,2240,2240,2240,0
20240318,113800,1373645,2240,2240,2240,2240,0
20240318,113700,1373645,2240,2240,2240,2240,0
20240318,113600,1373645,2240,2240,2240,2240,0
20240318,113500,1373645,2240,2240,2240,2240,0
20240318,113400,1373645,2240,2240,2240,2240,0
20240318,113300,1373645,2240,2240,2240,2240,0
20240318,113200,1373645,2240,2240,2240,2240,0
20240318,113100,1373645,2240,2240,2240,2240,0
20240318,113000,1373645,2240,2240,2240,2240,0
20240318,112900,1373645,2240,2240,2240,2240,0
20240318,112800,1373645,2240,2240,2240,2240,0
20240318,112700,1373645,2240,2240,2240,2240,0
20240318,112600,1373645,2240,2240,2240,2240,0
20240318,112500,1373645,2240,2240,2240,2240,0
20240318,112400,1373645,2240,2240,2240,2240,19
20240318,112300,1331085,2240,2240,2240,2240,0
20240318,112200,1331085,2240,2245,2245,2240,4
20240318,112100,1322110,2245,2245,2245,2245,3
20240318,112000,1315375,2245,2265,2265,2245,90
20240318,111900,1113205,2265,2265,2265,2265,0
20240318,111800,1113205,2265,2265,2265,2265,0
20240318,111700,1113205,2265,2265,2265,2265,0
20240318,111600,1113205,2265,2265,2265,2265,0
20240318,111500,1113205,2265,2265,2265,2265,0
20240318,111400,1113205,2265,2265,2265,2265,0
20240318,111300,1113205,2265,2265,2265,2265,0
20240318,111200,1113205,2265,2265,2265,2265,0
20240318,111100,1113205,2265,2265,2265,2265,0
20240318,111000,1113205,2265,2265,2265,2265,0
20240318,110900,1113205,2265,2265,2265,2265,0
20240318,110800,1113205,2265,2265,2265,2265,0
20240318,110700,1113205,2265,2265,2265,2265,0
20240318,110600,1113205,2265,2265,2265,2265,0
20240318,110500,1113205,2265,2265,2265,2265,0
20240318,110400,1113205,2265,2265,2265,2265,0
20240318,110300,1113205,2265,2265,2265,2265,0
20240318,110200,1113205,2265,2265,2265,2265,0
20240318,110100,1113205,2265,2265,2265,2265,0
20240318,110000,1113205,2265,2265,2265,2265,0
20240318,105900,1113205,2265,2265,2265,2265,0
20240318,105800,1113205,2265,2265,2265,2265,0
20240318,105700,1113205,2265,2265,2265,2265,0
20240318,105600,1113205,2265,2265,2265,2265,0
20240318,105500,1113205,2265,2265,2265,2265,0
20240318,105400,1113205,2265,2265,2265,2265,0
20240318,105300,1113205,2265,2265,2265,2265,0
20240318,105200,1113205,2265,2265,2265,2265,0
20240318,105100,1113205,2265,2265,2265,2265,0
20240318,105000,1113205,2265,2265,2265,2265,0
20240318,104900,1113205,2265,2265,2265,2265,0
20240318,104800,1113205,2265,2265,2265,2265,0
20240318,104700,1113205,2265,2265,2265,2265,0
20240318,104600,1113205,2265,2265,2265,2265,0
20240318,104500,1113205,2265,2265,2265,2265,0
20240318,104400,1113205,2265,2265,2265,2265,0
20240318,104300,1113205,2265,2265,2265,2265,0
20240318,104200,1113205,2265,2265,2265,2265,0
20240318,104100,1113205,2265,2265,2265,2265,0
20240318,104000,1113205,2265,2265,2265,2265,0
20240318,103900,1113205,2265,2265,2265,2265,0
20240318,103800,1113205,2265,2265,2265,2265,0
20240318,103700,1113205,2265,2265,2265,2265,0
20240318,103600,1113205,2265,2265,2265,2265,0
20240318,103500,1113205,2265,2265,2265,2265,0
20240318,103400,1113205,2265,2265,2265,2265,0
20240318,103300,1113205,2265,2265,2265,2265,0
20240318,103200,1113205,2265,2265,2265,2265,87
20240318,103100,916150,2265,2265,2265,2265,0
20240318,103000,916150,2265,2265,2265,2265,0
20240318,102900,916150,2265,2265,2265,2265,0
20240318,102800,916150,2265,2265,2265,2265,0
20240318,102700,916150,2265,2265,2265,2265,0
20240318,102600,916150,2265,2265,2265,2265,8
20240318,102500,898030,2265,2265,2265,2265,0
20240318,102400,898030,2265,2265,2265,2265,0
20240318,102300,898030,2265,2265,2265,2265,0
20240318,102200,898030,2265,2265,2265,2265,0
20240318,102100,898030,2265,2265,2265,2265,0
20240318,102000,898030,2265,2265,2265,2265,0
20240318,101900,898030,2265,2265,2265,2265,0
20240318,101800,898030,2265,2265,2265,2265,0
20240318,101700,898030,2265,2265,2265,2265,0
20240318,101600,898030,2265,2265,2265,2265,0
20240318,101500,898030,2265,2265,2265,2265,0
20240318,101400,898030,2265,2265,2265,2265,0
20240318,101300,898030,2265,2265,2265,2265,0
20240318,101200,898030,2265,2265,2265,2265,0
20240318,101100,898030,2265,2265,2265,2265,0
20240318,101000,898030,2265,2265,2265,2265,0
20240318,100900,898030,2265,2265,2265,2265,0
20240318,100800,898030,2265,2265,2265,2265,0
20240318,100700,898030,2265,2265,2265,2265,0
20240318,100600,898030,2265,2265,2265,2265,0
20240318,100500,898030,2265,2265,2265,2265,0
20240318,100400,898030,2265,2265,2265,2265,0
20240318,100300,898030,2265,2265,2265,2265,1
20240318,100200,895765,2245,2245,2245,2245,0
20240318,100100,895765,2245,2245,2245,2245,0
20240318,100000,895765,2245,2245,2245,2245,0
20240318,095900,895765,2245,2245,2245,2245,0
20240318,095800,895765,2245,2245,2245,2245,0
20240318,095700,895765,2245,2245,2245,2245,0
20240318,095600,895765,2245,2245,2245,2245,0
20240318,095500,895765,2245,2245,2245,2245,0
20240318,095400,895765,2245,2245,2245,2245,0
20240318,095300,895765,2245,2250,2250,2245,197
20240318,095200,453000,2265,2265,2265,2265,0
20240318,095100,453000,2265,2265,2265,2265,0
20240318,095000,453000,2265,2265,2265,2265,0
20240318,094900,453000,2265,2265,2265,2265,200
20240318,094800,0,2265,2265,2265,2265,0
20240318,094700,0,2265,2265,2265,2265,0
20240318,094600,0,2265,2265,2265,2265,0
20240318,094500,0,2265,2265,2265,2265,0
20240318,094400,0,2265,2265,2265,2265,0
20240318,094300,0,2265,2265,2265,2265,0
20240318,094200,0,2265,2265,2265,2265,0
20240318,094100,0,2265,2265,2265,2265,0
20240318,094000,0,2265,2265,2265,2265,0
20240318,093900,0,2265,2265,2265,2265,0
20240318,093800,0,2265,2265,2265,2265,0
20240318,093700,0,2265,2265,2265,2265,0
20240318,093600,0,2265,2265,2265,2265,0
20240318,093500,0,2265,2265,2265,2265,0
20240318,093400,0,2265,2265,2265,2265,0
20240318,093300,0,2265,2265,2265,2265,0
20240318,093200,0,2265,2265,2265,2265,0
20240318,093100,0,2265,2265,2265,2265,0
20240318,093000,0,2265,2265,2265,2265,0
20240318,092900,0,2265,2265,2265,2265,0
20240318,092800,0,2265,2265,2265,2265,0
20240318,092700,0,2265,2265,2265,2265,0
20240318,092600,0,2265,2265,2265,2265,0
20240318,092500,0,2265,2265,2265,2265,0
20240318,092400,0,2265,2265,2265,2265,0
20240318,092300,0,2265,2265,2265,2265,0
20240318,092200,0,2265,2265,2265,2265,0
20240318,092100,0,2265,2265,2265,2265,0
20240318,092000,0,2265,2265,2265,2265,0
20240318,091900,0,2265,2265,2265,2265,0
20240318,091800,0,2265,2265,2265,2265,0
20240318,091700,0,2265,2265,2265,2265,0
20240318,091600,0,2265,2265,2265,2265,0
20240318,091500,0,2265,2265,2265,2265,0
20240318,091400,0,2265,2265,2265,2265,0
20240318,091300,0,2265,2265,2265,2265,0
20240318,091200,0,2265,2265,2265,2265,0
20240318,091100,0,2265,2265,2265,2265,0
20240318,091000,0,2265,2265,2265,2265,0
20240318,090900,0,2265,2265,2265,2265,0
20240318,090800,0,2265,2265,2265,2265,0
20240318,090700,0,2265,2265,2265,2265,0
20240318,090600,0,2265,2265,2265,2265,0
20240318,090500,0,2265,2265,2265,2265,0
20240318,090400,0,2265,2265,2265,2265,0
20240318,090300,0,2265,2265,2265,2265,0
20240318,090200,0,2265,2265,2265,2265,0
20240318,090100,0,2265,2265,2265,2265,0
20240318,090000,0,2265,2265,2265,2265,0