KissMeData/018120/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,190500,4997265,17120,17120,17120,17120,1
20250320,190400,4997265,17120,17120,17120,17120,0
20250320,190300,4997265,17120,17120,17120,17120,0
20250320,190200,4997265,17120,17120,17120,17120,0
20250320,190100,4997265,17120,17120,17120,17120,0
20250320,190000,4997265,17120,17120,17120,17120,0
20250320,185900,4997265,17120,17120,17120,17120,0
20250320,185800,4997265,17120,17120,17120,17120,0
20250320,185700,4997265,17120,17120,17120,17120,0
20250320,185600,4997265,17120,17120,17120,17120,0
20250320,185500,4997265,17120,17120,17120,17120,0
20250320,185400,4997265,17120,17120,17120,17120,0
20250320,185300,4997265,17120,17120,17120,17120,0
20250320,185200,4997265,17120,17120,17120,17120,0
20250320,185100,4997265,17120,17120,17120,17120,0
20250320,185000,4997265,17120,17120,17120,17120,0
20250320,184900,4997265,17120,17120,17120,17120,0
20250320,184800,4997265,17120,17120,17120,17120,0
20250320,184700,4997265,17120,17120,17120,17120,0
20250320,184600,4997265,17120,17120,17120,17120,0
20250320,184500,4997265,17120,17120,17120,17120,0
20250320,184400,4997265,17120,17120,17120,17120,0
20250320,184300,4997265,17120,17120,17120,17120,0
20250320,184200,4997265,17120,17120,17120,17120,0
20250320,184100,4997265,17120,17120,17120,17120,0
20250320,184000,4997265,17120,17120,17120,17120,0
20250320,183900,4997265,17120,17120,17120,17120,0
20250320,183800,4997265,17120,17120,17120,17120,0
20250320,183700,4997265,17120,17120,17120,17120,0
20250320,183600,4997265,17120,17120,17120,17120,0
20250320,183500,4997265,17120,17120,17120,17120,1
20250320,183400,4997265,17120,17120,17120,17120,0
20250320,183300,4997265,17120,17120,17120,17120,0
20250320,183200,4997265,17120,17120,17120,17120,0
20250320,183100,4997265,17120,17120,17120,17120,0
20250320,183000,4997265,17120,17120,17120,17120,0
20250320,182900,4997265,17120,17120,17120,17120,0
20250320,182800,4997265,17120,17120,17120,17120,0
20250320,182700,4997265,17120,17120,17120,17120,0
20250320,182600,4997265,17120,17120,17120,17120,0
20250320,182500,4997265,17120,17120,17120,17120,0
20250320,182400,4997265,17120,17120,17120,17120,0
20250320,182300,4997265,17120,17120,17120,17120,0
20250320,182200,4997265,17120,17120,17120,17120,0
20250320,182100,4997265,17120,17120,17120,17120,0
20250320,182000,4997265,17120,17120,17120,17120,0
20250320,181900,4997265,17120,17120,17120,17120,0
20250320,181800,4997265,17120,17120,17120,17120,0
20250320,181700,4997265,17120,17120,17120,17120,0
20250320,181600,4997265,17120,17120,17120,17120,0
20250320,181500,4997265,17120,17120,17120,17120,0
20250320,181400,4997265,17120,17120,17120,17120,0
20250320,181300,4997265,17120,17120,17120,17120,0
20250320,181200,4997265,17120,17120,17120,17120,0
20250320,181100,4997265,17120,17120,17120,17120,0
20250320,181000,4997265,17120,17120,17120,17120,0
20250320,180900,4997265,17120,17120,17120,17120,0
20250320,180800,4997265,17120,17120,17120,17120,0
20250320,180700,4997265,17120,17120,17120,17120,0
20250320,180600,4997265,17120,17120,17120,17120,0
20250320,180500,4997265,17120,17120,17120,17120,1
20250320,180400,4997265,17120,17120,17120,17120,0
20250320,180300,4997265,17120,17120,17120,17120,0
20250320,180200,4997265,17120,17120,17120,17120,0
20250320,180100,4997265,17120,17120,17120,17120,0
20250320,180000,4997265,17120,17120,17120,17120,0
20250320,175900,4997265,17120,17120,17120,17120,0
20250320,175800,4997265,17120,17120,17120,17120,0
20250320,175700,4997265,17120,17120,17120,17120,0
20250320,175600,4997265,17120,17120,17120,17120,0
20250320,175500,4997265,17120,17120,17120,17120,0
20250320,175400,4997265,17120,17120,17120,17120,0
20250320,175300,4997265,17120,17120,17120,17120,0
20250320,175200,4997265,17120,17120,17120,17120,0
20250320,175100,4997265,17120,17120,17120,17120,0
20250320,175000,4997265,17120,17120,17120,17120,0
20250320,174900,4997265,17120,17120,17120,17120,0
20250320,174800,4997265,17120,17120,17120,17120,0
20250320,174700,4997265,17120,17120,17120,17120,0
20250320,174600,4997265,17120,17120,17120,17120,0
20250320,174500,4997265,17120,17120,17120,17120,0
20250320,174400,4997265,17120,17120,17120,17120,0
20250320,174300,4997265,17120,17120,17120,17120,0
20250320,174200,4997265,17120,17120,17120,17120,0
20250320,174100,4997265,17120,17120,17120,17120,0
20250320,174000,4997265,17120,17120,17120,17120,0
20250320,173900,4997265,17120,17120,17120,17120,0
20250320,173800,4997265,17120,17120,17120,17120,0
20250320,173700,4997265,17120,17120,17120,17120,0
20250320,173600,4997265,17120,17120,17120,17120,0
20250320,173500,4997265,17120,17120,17120,17120,1
20250320,173400,4997265,17120,17120,17120,17120,0
20250320,173300,4997265,17120,17120,17120,17120,0
20250320,173200,4997265,17120,17120,17120,17120,0
20250320,173100,4997265,17120,17120,17120,17120,0
20250320,173000,4997265,17120,17120,17120,17120,0
20250320,172900,4997265,17120,17120,17120,17120,0
20250320,172800,4997265,17120,17120,17120,17120,0
20250320,172700,4997265,17120,17120,17120,17120,0
20250320,172600,4997265,17120,17120,17120,17120,0
20250320,172500,4997265,17120,17120,17120,17120,0
20250320,172400,4997265,17120,17120,17120,17120,0
20250320,172300,4997265,17120,17120,17120,17120,0
20250320,172200,4997265,17120,17120,17120,17120,0
20250320,172100,4997265,17120,17120,17120,17120,0
20250320,172000,4997265,17120,17120,17120,17120,0
20250320,171900,4997265,17120,17120,17120,17120,0
20250320,171800,4997265,17120,17120,17120,17120,0
20250320,171700,4997265,17120,17120,17120,17120,0
20250320,171600,4997265,17120,17120,17120,17120,0
20250320,171500,4997265,17120,17120,17120,17120,0
20250320,171400,4997265,17120,17120,17120,17120,0
20250320,171300,4997265,17120,17120,17120,17120,0
20250320,171200,4997265,17120,17120,17120,17120,0
20250320,171100,4997265,17120,17120,17120,17120,0
20250320,171000,4997265,17120,17120,17120,17120,0
20250320,170900,4997265,17120,17120,17120,17120,0
20250320,170800,4997265,17120,17120,17120,17120,0
20250320,170700,4997265,17120,17120,17120,17120,0
20250320,170600,4997265,17120,17120,17120,17120,0
20250320,170500,4997265,17120,17120,17120,17120,1
20250320,170400,4997265,17120,17120,17120,17120,0
20250320,170300,4997265,17120,17120,17120,17120,0
20250320,170200,4997265,17120,17120,17120,17120,0
20250320,170100,4997265,17120,17120,17120,17120,0
20250320,170000,4997265,17120,17120,17120,17120,0
20250320,165900,4997265,17120,17120,17120,17120,0
20250320,165800,4997265,17120,17120,17120,17120,0
20250320,165700,4997265,17120,17120,17120,17120,0
20250320,165600,4997265,17120,17120,17120,17120,0
20250320,165500,4997265,17120,17120,17120,17120,0
20250320,165400,4997265,17120,17120,17120,17120,0
20250320,165300,4997265,17120,17120,17120,17120,0
20250320,165200,4997265,17120,17120,17120,17120,0
20250320,165100,4997265,17120,17120,17120,17120,0
20250320,165000,4997265,17120,17120,17120,17120,0
20250320,164900,4997265,17120,17120,17120,17120,0
20250320,164800,4997265,17120,17120,17120,17120,0
20250320,164700,4997265,17120,17120,17120,17120,0
20250320,164600,4997265,17120,17120,17120,17120,0
20250320,164500,4997265,17120,17120,17120,17120,0
20250320,164400,4997265,17120,17120,17120,17120,0
20250320,164300,4997265,17120,17120,17120,17120,0
20250320,164200,4997265,17120,17120,17120,17120,0
20250320,164100,4997265,17120,17120,17120,17120,0
20250320,164000,4997265,17120,17120,17120,17120,0
20250320,163900,4997265,17120,17120,17120,17120,0
20250320,163800,4997265,17120,17120,17120,17120,0
20250320,163700,4997265,17120,17120,17120,17120,0
20250320,163600,4997265,17120,17120,17120,17120,0
20250320,163500,4997265,17120,17120,17120,17120,1
20250320,163400,4997265,17120,17120,17120,17120,0
20250320,163300,4997265,17120,17120,17120,17120,0
20250320,163200,4997265,17120,17120,17120,17120,0
20250320,163100,4997265,17120,17120,17120,17120,0
20250320,163000,4997265,17120,17120,17120,17120,0
20250320,162900,4997265,17120,17120,17120,17120,0
20250320,162800,4997265,17120,17120,17120,17120,0
20250320,162700,4997265,17120,17120,17120,17120,0
20250320,162600,4997265,17120,17120,17120,17120,0
20250320,162500,4997265,17120,17120,17120,17120,0
20250320,162400,4997265,17120,17120,17120,17120,0
20250320,162300,4997265,17120,17120,17120,17120,0
20250320,162200,4997265,17120,17120,17120,17120,0
20250320,162100,4997265,17120,17120,17120,17120,0
20250320,162000,4997265,17120,17120,17120,17120,0
20250320,161900,4997265,17120,17120,17120,17120,0
20250320,161800,4997265,17120,17120,17120,17120,0
20250320,161700,4997265,17120,17120,17120,17120,0
20250320,161600,4997265,17120,17120,17120,17120,0
20250320,161500,4997265,17120,17120,17120,17120,0
20250320,161400,4997265,17120,17120,17120,17120,0
20250320,161300,4997265,17120,17120,17120,17120,0
20250320,161200,4997265,17120,17120,17120,17120,0
20250320,161100,4997265,17120,17120,17120,17120,0
20250320,161000,4997265,17120,17120,17120,17120,0
20250320,160900,4997265,17120,17120,17120,17120,0
20250320,160800,4997265,17120,17120,17120,17120,0
20250320,160700,4997265,17120,17120,17120,17120,0
20250320,160600,4997265,17120,17120,17120,17120,0
20250320,160500,4997265,17120,17120,17120,17120,1
20250320,160400,4997265,17120,17120,17120,17120,0
20250320,160300,4997265,17120,17120,17120,17120,0
20250320,160200,4997265,17120,17120,17120,17120,0
20250320,160100,4997265,17120,17120,17120,17120,0
20250320,160000,4997265,17120,17120,17120,17120,0
20250320,155900,4997265,17120,17120,17120,17120,0
20250320,155800,4997265,17120,17120,17120,17120,0
20250320,155700,4997265,17120,17120,17120,17120,0
20250320,155600,4997265,17120,17120,17120,17120,0
20250320,155500,4997265,17120,17120,17120,17120,0
20250320,155400,4997265,17120,17120,17120,17120,0
20250320,155300,4997265,17120,17120,17120,17120,0
20250320,155200,4997265,17120,17120,17120,17120,0
20250320,155100,4997265,17120,17120,17120,17120,0
20250320,155000,4997265,17120,17120,17120,17120,0
20250320,154900,4997265,17120,17120,17120,17120,0
20250320,154800,4997265,17120,17120,17120,17120,0
20250320,154700,4997265,17120,17120,17120,17120,0
20250320,154600,4997265,17120,17120,17120,17120,0
20250320,154500,4997265,17120,17120,17120,17120,0
20250320,154400,4997265,17120,17120,17120,17120,0
20250320,154300,4997265,17120,17120,17120,17120,0
20250320,154200,4997265,17120,17120,17120,17120,0
20250320,154100,4997265,17120,17120,17120,17120,0
20250320,154000,4997265,17120,17120,17120,17120,0
20250320,153900,4997265,17120,17120,17120,17120,0
20250320,153800,4997265,17120,17120,17120,17120,0
20250320,153700,4997265,17120,17120,17120,17120,0
20250320,153600,4997265,17120,17120,17120,17120,0
20250320,153500,4997265,17120,17120,17120,17120,1
20250320,153400,4997265,17120,17120,17120,17120,0
20250320,153300,4997265,17120,17120,17120,17120,0
20250320,153200,4997265,17120,17120,17120,17120,0
20250320,153100,4997265,17120,17120,17120,17120,0
20250320,153000,4997265,17120,17120,17120,17120,0
20250320,152900,4997265,17120,17120,17120,17120,0
20250320,152800,4997265,17120,17120,17120,17120,0
20250320,152700,4997265,17120,17120,17120,17120,0
20250320,152600,4997265,17120,17120,17120,17120,0
20250320,152500,4997265,17120,17120,17120,17120,0
20250320,152400,4997265,17120,17120,17120,17120,0
20250320,152300,4997265,17120,17120,17120,17120,0
20250320,152200,4997265,17120,17120,17120,17120,0
20250320,152100,4997265,17120,17120,17120,17120,0
20250320,152000,4997265,17120,17120,17120,17120,0
20250320,151900,4997265,17120,17120,17120,17120,0
20250320,151800,4997265,17120,17120,17120,17120,0
20250320,151700,4997265,17120,17120,17120,17120,0
20250320,151600,4997265,17120,17120,17120,17120,0
20250320,151500,4997265,17120,17120,17120,17120,0
20250320,151400,4997265,17120,17120,17120,17120,0
20250320,151300,4997265,17120,17120,17120,17120,0
20250320,151200,4997265,17120,17120,17120,17120,0
20250320,151100,4997265,17120,17120,17120,17120,0
20250320,151000,4997265,17120,17120,17120,17120,1
20250320,150900,4980145,17125,17125,17125,17125,0
20250320,150800,4980145,17125,17125,17125,17125,0
20250320,150700,4980145,17125,17125,17125,17125,0
20250320,150600,4980145,17125,17125,17125,17125,0
20250320,150500,4980145,17125,17125,17125,17125,0
20250320,150400,4980145,17125,17125,17125,17125,0
20250320,150300,4980145,17125,17125,17125,17125,0
20250320,150200,4980145,17125,17125,17125,17125,0
20250320,150100,4980145,17125,17125,17125,17125,0
20250320,150000,4980145,17125,17125,17125,17125,1
20250320,145900,4963020,17125,17125,17125,17125,0
20250320,145800,4963020,17125,17125,17125,17125,0
20250320,145700,4963020,17125,17125,17125,17125,0
20250320,145600,4963020,17125,17125,17125,17125,0
20250320,145500,4963020,17125,17125,17125,17125,0
20250320,145400,4963020,17125,17125,17125,17125,0
20250320,145300,4963020,17125,17125,17125,17125,0
20250320,145200,4963020,17125,17125,17125,17125,2
20250320,145100,4928770,17125,17125,17125,17125,0
20250320,145000,4928770,17125,17125,17125,17125,0
20250320,144900,4928770,17125,17125,17125,17125,0
20250320,144800,4928770,17125,17125,17125,17125,0
20250320,144700,4928770,17125,17125,17125,17125,0
20250320,144600,4928770,17125,17125,17125,17125,0
20250320,144500,4928770,17125,17130,17130,17125,58
20250320,144400,3935330,17130,17130,17130,17130,0
20250320,144300,3935330,17130,17130,17130,17130,0
20250320,144200,3935330,17130,17130,17130,17130,0
20250320,144100,3935330,17130,17130,17130,17130,0
20250320,144000,3935330,17130,17130,17130,17130,0
20250320,143900,3935330,17130,17130,17130,17130,0
20250320,143800,3935330,17130,17130,17130,17130,10
20250320,143700,3764030,17130,17130,17130,17130,0
20250320,143600,3764030,17130,17130,17130,17130,0
20250320,143500,3764030,17130,17130,17130,17130,0
20250320,143400,3764030,17130,17130,17130,17130,0
20250320,143300,3764030,17130,17130,17130,17130,0
20250320,143200,3764030,17130,17130,17130,17130,0
20250320,143100,3764030,17130,17130,17130,17130,0
20250320,143000,3764030,17130,17130,17130,17130,0
20250320,142900,3764030,17130,17130,17130,17130,0
20250320,142800,3764030,17130,17130,17130,17130,0
20250320,142700,3764030,17130,17130,17130,17130,0
20250320,142600,3764030,17130,17130,17130,17130,0
20250320,142500,3764030,17130,17130,17130,17130,0
20250320,142400,3764030,17130,17130,17130,17130,0
20250320,142300,3764030,17130,17130,17130,17130,0
20250320,142200,3764030,17130,17130,17130,17130,0
20250320,142100,3764030,17130,17130,17130,17130,0
20250320,142000,3764030,17130,17130,17130,17130,0
20250320,141900,3764030,17130,17130,17130,17130,0
20250320,141800,3764030,17130,17130,17130,17130,0
20250320,141700,3764030,17130,17130,17130,17130,0
20250320,141600,3764030,17130,17130,17130,17130,0
20250320,141500,3764030,17130,17130,17130,17130,0
20250320,141400,3764030,17130,17130,17130,17130,0
20250320,141300,3764030,17130,17130,17130,17130,0
20250320,141200,3764030,17130,17130,17130,17130,0
20250320,141100,3764030,17130,17130,17130,17130,0
20250320,141000,3764030,17130,17130,17130,17130,0
20250320,140900,3764030,17130,17130,17130,17130,0
20250320,140800,3764030,17130,17130,17130,17130,0
20250320,140700,3764030,17130,17130,17130,17130,0
20250320,140600,3764030,17130,17130,17130,17130,0
20250320,140500,3764030,17130,17130,17130,17130,0
20250320,140400,3764030,17130,17130,17130,17130,0
20250320,140300,3764030,17130,17130,17130,17130,0
20250320,140200,3764030,17130,17130,17130,17130,0
20250320,140100,3764030,17130,17130,17130,17130,0
20250320,140000,3764030,17130,17130,17130,17130,0
20250320,135900,3764030,17130,17130,17130,17130,0
20250320,135800,3764030,17130,17130,17130,17130,0
20250320,135700,3764030,17130,17130,17130,17130,0
20250320,135600,3764030,17130,17130,17130,17130,0
20250320,135500,3764030,17130,17130,17130,17130,0
20250320,135400,3764030,17130,17130,17130,17130,0
20250320,135300,3764030,17130,17130,17130,17130,0
20250320,135200,3764030,17130,17130,17130,17130,0
20250320,135100,3764030,17130,17130,17130,17130,0
20250320,135000,3764030,17130,17130,17130,17130,0
20250320,134900,3764030,17130,17130,17130,17130,0
20250320,134800,3764030,17130,17130,17130,17130,0
20250320,134700,3764030,17130,17130,17130,17130,0
20250320,134600,3764030,17130,17130,17130,17130,0
20250320,134500,3764030,17130,17130,17130,17130,0
20250320,134400,3764030,17130,17130,17130,17130,0
20250320,134300,3764030,17130,17130,17130,17130,0
20250320,134200,3764030,17130,17130,17130,17130,0
20250320,134100,3764030,17130,17130,17130,17130,0
20250320,134000,3764030,17130,17130,17130,17130,0
20250320,133900,3764030,17130,17130,17130,17130,0
20250320,133800,3764030,17130,17130,17130,17130,0
20250320,133700,3764030,17130,17130,17130,17130,0
20250320,133600,3764030,17130,17130,17130,17130,0
20250320,133500,3764030,17130,17130,17130,17130,0
20250320,133400,3764030,17130,17130,17130,17130,2
20250320,133300,3729770,17100,17100,17100,17100,0
20250320,133200,3729770,17100,17100,17100,17100,0
20250320,133100,3729770,17100,17100,17100,17100,0
20250320,133000,3729770,17100,17100,17100,17100,0
20250320,132900,3729770,17100,17100,17100,17100,0
20250320,132800,3729770,17100,17100,17100,17100,0
20250320,132700,3729770,17100,17100,17100,17100,0
20250320,132600,3729770,17100,17100,17100,17100,0
20250320,132500,3729770,17100,17100,17100,17100,0
20250320,132400,3729770,17100,17100,17100,17100,0
20250320,132300,3729770,17100,17100,17100,17100,0
20250320,132200,3729770,17100,17100,17100,17100,0
20250320,132100,3729770,17100,17100,17100,17100,0
20250320,132000,3729770,17100,17100,17100,17100,0
20250320,131900,3729770,17100,17100,17100,17100,0
20250320,131800,3729770,17100,17100,17100,17100,0
20250320,131700,3729770,17100,17100,17100,17100,0
20250320,131600,3729770,17100,17100,17100,17100,0
20250320,131500,3729770,17100,17100,17100,17100,0
20250320,131400,3729770,17100,17100,17100,17100,0
20250320,131300,3729770,17100,17100,17100,17100,0
20250320,131200,3729770,17100,17100,17100,17100,0
20250320,131100,3729770,17100,17100,17100,17100,0
20250320,131000,3729770,17100,17100,17100,17100,0
20250320,130900,3729770,17100,17100,17100,17100,0
20250320,130800,3729770,17100,17100,17100,17100,0
20250320,130700,3729770,17100,17100,17100,17100,0
20250320,130600,3729770,17100,17100,17100,17100,0
20250320,130500,3729770,17100,17100,17100,17100,0
20250320,130400,3729770,17100,17100,17100,17100,0
20250320,130300,3729770,17100,17100,17100,17100,0
20250320,130200,3729770,17100,17100,17100,17100,0
20250320,130100,3729770,17100,17100,17100,17100,0
20250320,130000,3729770,17100,17100,17100,17100,0
20250320,125900,3729770,17100,17100,17100,17100,0
20250320,125800,3729770,17100,17100,17100,17100,0
20250320,125700,3729770,17100,17100,17100,17100,0
20250320,125600,3729770,17100,17100,17100,17100,0
20250320,125500,3729770,17100,17100,17100,17100,0
20250320,125400,3729770,17100,17100,17100,17100,0
20250320,125300,3729770,17100,17100,17100,17100,0
20250320,125200,3729770,17100,17100,17100,17100,0
20250320,125100,3729770,17100,17100,17100,17100,0
20250320,125000,3729770,17100,17100,17100,17100,0
20250320,124900,3729770,17100,17100,17100,17100,0
20250320,124800,3729770,17100,17100,17100,17100,0
20250320,124700,3729770,17100,17100,17100,17100,0
20250320,124600,3729770,17100,17100,17100,17100,0
20250320,124500,3729770,17100,17100,17100,17100,0
20250320,124400,3729770,17100,17100,17100,17100,0
20250320,124300,3729770,17100,17100,17100,17100,0
20250320,124200,3729770,17100,17100,17100,17100,0
20250320,124100,3729770,17100,17100,17100,17100,0
20250320,124000,3729770,17100,17100,17100,17100,0
20250320,123900,3729770,17100,17100,17100,17100,0
20250320,123800,3729770,17100,17100,17100,17100,0
20250320,123700,3729770,17100,17100,17100,17100,0
20250320,123600,3729770,17100,17100,17100,17100,0
20250320,123500,3729770,17100,17100,17100,17100,0
20250320,123400,3729770,17100,17100,17100,17100,0
20250320,123300,3729770,17100,17100,17100,17100,0
20250320,123200,3729770,17100,17100,17100,17100,0
20250320,123100,3729770,17100,17100,17100,17100,0
20250320,123000,3729770,17100,17100,17100,17100,0
20250320,122900,3729770,17100,17100,17100,17100,0
20250320,122800,3729770,17100,17100,17100,17100,0
20250320,122700,3729770,17100,17100,17100,17100,0
20250320,122600,3729770,17100,17100,17100,17100,0
20250320,122500,3729770,17100,17100,17100,17100,0
20250320,122400,3729770,17100,17100,17100,17100,0
20250320,122300,3729770,17100,17100,17100,17100,0
20250320,122200,3729770,17100,17100,17100,17100,0
20250320,122100,3729770,17100,17100,17100,17100,0
20250320,122000,3729770,17100,17100,17100,17100,0
20250320,121900,3729770,17100,17100,17100,17100,0
20250320,121800,3729770,17100,17100,17100,17100,0
20250320,121700,3729770,17100,17100,17100,17100,0
20250320,121600,3729770,17100,17100,17100,17100,0
20250320,121500,3729770,17100,17100,17100,17100,0
20250320,121400,3729770,17100,17100,17100,17100,0
20250320,121300,3729770,17100,17100,17100,17100,0
20250320,121200,3729770,17100,17100,17100,17100,0
20250320,121100,3729770,17100,17100,17100,17100,0
20250320,121000,3729770,17100,17100,17100,17100,0
20250320,120900,3729770,17100,17100,17100,17100,0
20250320,120800,3729770,17100,17100,17100,17100,0
20250320,120700,3729770,17100,17100,17100,17100,0
20250320,120600,3729770,17100,17100,17100,17100,0
20250320,120500,3729770,17100,17100,17100,17100,0
20250320,120400,3729770,17100,17100,17100,17100,0
20250320,120300,3729770,17100,17100,17100,17100,0
20250320,120200,3729770,17100,17100,17100,17100,0
20250320,120100,3729770,17100,17100,17100,17100,0
20250320,120000,3729770,17100,17100,17100,17100,0
20250320,115900,3729770,17100,17100,17100,17100,0
20250320,115800,3729770,17100,17100,17100,17100,0
20250320,115700,3729770,17100,17100,17100,17100,0
20250320,115600,3729770,17100,17100,17100,17100,0
20250320,115500,3729770,17100,17100,17100,17100,0
20250320,115400,3729770,17100,17100,17100,17100,0
20250320,115300,3729770,17100,17100,17100,17100,0
20250320,115200,3729770,17100,17100,17100,17100,0
20250320,115100,3729770,17100,17100,17100,17100,0
20250320,115000,3729770,17100,17100,17100,17100,0
20250320,114900,3729770,17100,17100,17100,17100,0
20250320,114800,3729770,17100,17100,17100,17100,0
20250320,114700,3729770,17100,17100,17100,17100,0
20250320,114600,3729770,17100,17120,17120,17100,84
20250320,114500,2293310,17160,17160,17160,17160,0
20250320,114400,2293310,17160,17160,17160,17160,0
20250320,114300,2293310,17160,17160,17160,17160,0
20250320,114200,2293310,17160,17160,17160,17160,0
20250320,114100,2293310,17160,17160,17160,17160,0
20250320,114000,2293310,17160,17160,17160,17160,0
20250320,113900,2293310,17160,17160,17160,17160,0
20250320,113800,2293310,17160,17160,17160,17160,0
20250320,113700,2293310,17160,17160,17160,17160,0
20250320,113600,2293310,17160,17160,17160,17160,0
20250320,113500,2293310,17160,17160,17160,17160,0
20250320,113400,2293310,17160,17160,17160,17160,0
20250320,113300,2293310,17160,17160,17160,17160,0
20250320,113200,2293310,17160,17160,17160,17160,0
20250320,113100,2293310,17160,17160,17160,17160,0
20250320,113000,2293310,17160,17160,17160,17160,0
20250320,112900,2293310,17160,17160,17160,17160,0
20250320,112800,2293310,17160,17160,17160,17160,0
20250320,112700,2293310,17160,17160,17160,17160,0
20250320,112600,2293310,17160,17160,17160,17160,0
20250320,112500,2293310,17160,17160,17160,17160,0
20250320,112400,2293310,17160,17160,17160,17160,0
20250320,112300,2293310,17160,17160,17160,17160,0
20250320,112200,2293310,17160,17160,17160,17160,0
20250320,112100,2293310,17160,17160,17160,17160,0
20250320,112000,2293310,17160,17160,17160,17160,0
20250320,111900,2293310,17160,17160,17160,17160,0
20250320,111800,2293310,17160,17160,17160,17160,0
20250320,111700,2293310,17160,17160,17160,17160,1
20250320,111600,2276150,17100,17100,17100,17100,0
20250320,111500,2276150,17100,17100,17100,17100,0
20250320,111400,2276150,17100,17100,17100,17100,0
20250320,111300,2276150,17100,17100,17100,17100,0
20250320,111200,2276150,17100,17100,17100,17100,0
20250320,111100,2276150,17100,17100,17100,17100,0
20250320,111000,2276150,17100,17100,17100,17100,0
20250320,110900,2276150,17100,17100,17100,17100,0
20250320,110800,2276150,17100,17100,17100,17100,0
20250320,110700,2276150,17100,17100,17100,17100,0
20250320,110600,2276150,17100,17100,17100,17100,0
20250320,110500,2276150,17100,17100,17100,17100,0
20250320,110400,2276150,17100,17100,17100,17100,0
20250320,110300,2276150,17100,17100,17100,17100,0
20250320,110200,2276150,17100,17100,17100,17100,0
20250320,110100,2276150,17100,17100,17100,17100,0
20250320,110000,2276150,17100,17100,17100,17100,0
20250320,105900,2276150,17100,17100,17100,17100,0
20250320,105800,2276150,17100,17100,17100,17100,0
20250320,105700,2276150,17100,17100,17100,17100,0
20250320,105600,2276150,17100,17100,17100,17100,0
20250320,105500,2276150,17100,17110,17110,17100,34
20250320,105400,1694720,17100,17100,17100,17100,0
20250320,105300,1694720,17100,17100,17100,17100,0
20250320,105200,1694720,17100,17100,17100,17100,0
20250320,105100,1694720,17100,17100,17100,17100,0
20250320,105000,1694720,17100,17100,17100,17100,0
20250320,104900,1694720,17100,17100,17100,17100,0
20250320,104800,1694720,17100,17100,17100,17100,0
20250320,104700,1694720,17100,17100,17100,17100,0
20250320,104600,1694720,17100,17100,17100,17100,0
20250320,104500,1694720,17100,17100,17100,17100,46
20250320,104400,908120,17100,17100,17100,17100,0
20250320,104300,908120,17100,17100,17100,17100,0
20250320,104200,908120,17100,17100,17100,17100,31
20250320,104100,378020,17150,17150,17150,17150,0
20250320,104000,378020,17150,17150,17150,17150,0
20250320,103900,378020,17150,17150,17150,17150,0
20250320,103800,378020,17150,17150,17150,17150,0
20250320,103700,378020,17150,17150,17150,17150,0
20250320,103600,378020,17150,17150,17150,17150,0
20250320,103500,378020,17150,17150,17150,17150,0
20250320,103400,378020,17150,17150,17150,17150,0
20250320,103300,378020,17150,17150,17150,17150,0
20250320,103200,378020,17150,17150,17150,17150,0
20250320,103100,378020,17150,17150,17150,17150,0
20250320,103000,378020,17150,17150,17150,17150,0
20250320,102900,378020,17150,17150,17150,17150,0
20250320,102800,378020,17150,17150,17150,17150,0
20250320,102700,378020,17150,17150,17150,17150,0
20250320,102600,378020,17150,17150,17150,17150,0
20250320,102500,378020,17150,17150,17150,17150,0
20250320,102400,378020,17150,17150,17150,17150,0
20250320,102300,378020,17150,17150,17150,17150,0
20250320,102200,378020,17150,17150,17150,17150,0
20250320,102100,378020,17150,17150,17150,17150,0
20250320,102000,378020,17150,17150,17150,17150,10
20250320,101900,206520,17150,17150,17150,17150,0
20250320,101800,206520,17150,17150,17150,17150,0
20250320,101700,206520,17150,17150,17150,17150,0
20250320,101600,206520,17150,17150,17150,17150,0
20250320,101500,206520,17150,17150,17150,17150,0
20250320,101400,206520,17150,17150,17150,17150,0
20250320,101300,206520,17150,17150,17150,17150,0
20250320,101200,206520,17150,17150,17150,17150,0
20250320,101100,206520,17150,17150,17150,17150,0
20250320,101000,206520,17150,17150,17150,17150,0
20250320,100900,206520,17150,17150,17150,17150,0
20250320,100800,206520,17150,17150,17150,17150,1
20250320,100700,189370,17080,17080,17080,17080,0
20250320,100600,189370,17080,17080,17080,17080,0
20250320,100500,189370,17080,17080,17080,17080,0
20250320,100400,189370,17080,17080,17080,17080,0
20250320,100300,189370,17080,17080,17080,17080,0
20250320,100200,189370,17080,17080,17080,17080,0
20250320,100100,189370,17080,17080,17080,17080,0
20250320,100000,189370,17080,17080,17080,17080,0
20250320,095900,189370,17080,17080,17080,17080,0
20250320,095800,189370,17080,17080,17080,17080,0
20250320,095700,189370,17080,17080,17080,17080,0
20250320,095600,189370,17080,17080,17080,17080,0
20250320,095500,189370,17080,17080,17080,17080,0
20250320,095400,189370,17080,17080,17080,17080,0
20250320,095300,189370,17080,17080,17080,17080,0
20250320,095200,189370,17080,17080,17080,17080,0
20250320,095100,189370,17080,17080,17080,17080,0
20250320,095000,189370,17080,17080,17080,17080,0
20250320,094900,189370,17080,17080,17080,17080,0
20250320,094800,189370,17080,17080,17080,17080,0
20250320,094700,189370,17080,17080,17080,17080,0
20250320,094600,189370,17080,17080,17080,17080,0
20250320,094500,189370,17080,17080,17080,17080,0
20250320,094400,189370,17080,17080,17080,17080,0
20250320,094300,189370,17080,17080,17080,17080,0
20250320,094200,189370,17080,17080,17080,17080,0
20250320,094100,189370,17080,17080,17080,17080,0
20250320,094000,189370,17080,17080,17080,17080,0
20250320,093900,189370,17080,17080,17080,17080,0
20250320,093800,189370,17080,17080,17080,17080,0
20250320,093700,189370,17080,17080,17080,17080,0
20250320,093600,189370,17080,17080,17080,17080,0
20250320,093500,189370,17080,17080,17080,17080,0
20250320,093400,189370,17080,17080,17080,17080,0
20250320,093300,189370,17080,17080,17080,17080,0
20250320,093200,189370,17080,17080,17080,17080,0
20250320,093100,189370,17080,17080,17080,17080,0
20250320,093000,189370,17080,17230,17230,17070,3
20250320,092900,137990,17240,17240,17240,17240,0
20250320,092800,137990,17240,17240,17240,17240,0
20250320,092700,137990,17240,17240,17240,17240,0
20250320,092600,137990,17240,17240,17240,17240,0
20250320,092500,137990,17240,17240,17240,17240,0
20250320,092400,137990,17240,17240,17240,17240,0
20250320,092300,137990,17240,17240,17240,17240,0
20250320,092200,137990,17240,17240,17240,17240,0
20250320,092100,137990,17240,17240,17240,17240,0
20250320,092000,137990,17240,17240,17240,17240,0
20250320,091900,137990,17240,17240,17240,17240,1
20250320,091800,120750,17250,17250,17250,17250,0
20250320,091700,120750,17250,17250,17250,17250,0
20250320,091600,120750,17250,17250,17250,17250,0
20250320,091500,120750,17250,17250,17250,17250,0
20250320,091400,120750,17250,17250,17250,17250,5
20250320,091300,34500,17250,17250,17250,17250,0
20250320,091200,34500,17250,17250,17250,17250,0
20250320,091100,34500,17250,17250,17250,17250,0
20250320,091000,34500,17250,17250,17250,17250,0
20250320,090900,34500,17250,17250,17250,17250,0
20250320,090800,34500,17250,17250,17250,17250,0
20250320,090700,34500,17250,17250,17250,17250,0
20250320,090600,34500,17250,17250,17250,17250,0
20250320,090500,34500,17250,17250,17250,17250,2
20250320,090400,0,17140,17140,17140,17140,0
20250320,090300,0,17140,17140,17140,17140,0
20250320,090200,0,17140,17140,17140,17140,0
20250320,090100,0,17140,17140,17140,17140,0
20250320,090000,0,17140,17140,17140,17140,0