KissMeData/199150/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,201800,2397790,4500,4500,4500,4500,3
20240315,201700,2397790,4500,4500,4500,4500,0
20240315,201600,2397790,4500,4500,4500,4500,0
20240315,201500,2397790,4500,4500,4500,4500,0
20240315,201400,2397790,4500,4500,4500,4500,0
20240315,201300,2397790,4500,4500,4500,4500,0
20240315,201200,2397790,4500,4500,4500,4500,0
20240315,201100,2397790,4500,4500,4500,4500,0
20240315,201000,2397790,4500,4500,4500,4500,0
20240315,200900,2397790,4500,4500,4500,4500,0
20240315,200800,2397790,4500,4500,4500,4500,0
20240315,200700,2397790,4500,4500,4500,4500,0
20240315,200600,2397790,4500,4500,4500,4500,0
20240315,200500,2397790,4500,4500,4500,4500,0
20240315,200400,2397790,4500,4500,4500,4500,0
20240315,200300,2397790,4500,4500,4500,4500,0
20240315,200200,2397790,4500,4500,4500,4500,0
20240315,200100,2397790,4500,4500,4500,4500,0
20240315,200000,2397790,4500,4500,4500,4500,0
20240315,195900,2397790,4500,4500,4500,4500,0
20240315,195800,2397790,4500,4500,4500,4500,0
20240315,195700,2397790,4500,4500,4500,4500,0
20240315,195600,2397790,4500,4500,4500,4500,0
20240315,195500,2397790,4500,4500,4500,4500,0
20240315,195400,2397790,4500,4500,4500,4500,0
20240315,195300,2397790,4500,4500,4500,4500,0
20240315,195200,2397790,4500,4500,4500,4500,0
20240315,195100,2397790,4500,4500,4500,4500,0
20240315,195000,2397790,4500,4500,4500,4500,0
20240315,194900,2397790,4500,4500,4500,4500,0
20240315,194800,2397790,4500,4500,4500,4500,3
20240315,194700,2397790,4500,4500,4500,4500,0
20240315,194600,2397790,4500,4500,4500,4500,0
20240315,194500,2397790,4500,4500,4500,4500,0
20240315,194400,2397790,4500,4500,4500,4500,0
20240315,194300,2397790,4500,4500,4500,4500,0
20240315,194200,2397790,4500,4500,4500,4500,0
20240315,194100,2397790,4500,4500,4500,4500,0
20240315,194000,2397790,4500,4500,4500,4500,0
20240315,193900,2397790,4500,4500,4500,4500,0
20240315,193800,2397790,4500,4500,4500,4500,0
20240315,193700,2397790,4500,4500,4500,4500,0
20240315,193600,2397790,4500,4500,4500,4500,0
20240315,193500,2397790,4500,4500,4500,4500,0
20240315,193400,2397790,4500,4500,4500,4500,0
20240315,193300,2397790,4500,4500,4500,4500,0
20240315,193200,2397790,4500,4500,4500,4500,0
20240315,193100,2397790,4500,4500,4500,4500,0
20240315,193000,2397790,4500,4500,4500,4500,0
20240315,192900,2397790,4500,4500,4500,4500,0
20240315,192800,2397790,4500,4500,4500,4500,0
20240315,192700,2397790,4500,4500,4500,4500,0
20240315,192600,2397790,4500,4500,4500,4500,0
20240315,192500,2397790,4500,4500,4500,4500,0
20240315,192400,2397790,4500,4500,4500,4500,0
20240315,192300,2397790,4500,4500,4500,4500,0
20240315,192200,2397790,4500,4500,4500,4500,0
20240315,192100,2397790,4500,4500,4500,4500,0
20240315,192000,2397790,4500,4500,4500,4500,0
20240315,191900,2397790,4500,4500,4500,4500,0
20240315,191800,2397790,4500,4500,4500,4500,3
20240315,191700,2397790,4500,4500,4500,4500,0
20240315,191600,2397790,4500,4500,4500,4500,0
20240315,191500,2397790,4500,4500,4500,4500,0
20240315,191400,2397790,4500,4500,4500,4500,0
20240315,191300,2397790,4500,4500,4500,4500,0
20240315,191200,2397790,4500,4500,4500,4500,0
20240315,191100,2397790,4500,4500,4500,4500,0
20240315,191000,2397790,4500,4500,4500,4500,0
20240315,190900,2397790,4500,4500,4500,4500,0
20240315,190800,2397790,4500,4500,4500,4500,0
20240315,190700,2397790,4500,4500,4500,4500,0
20240315,190600,2397790,4500,4500,4500,4500,0
20240315,190500,2397790,4500,4500,4500,4500,0
20240315,190400,2397790,4500,4500,4500,4500,0
20240315,190300,2397790,4500,4500,4500,4500,0
20240315,190200,2397790,4500,4500,4500,4500,0
20240315,190100,2397790,4500,4500,4500,4500,0
20240315,190000,2397790,4500,4500,4500,4500,0
20240315,185900,2397790,4500,4500,4500,4500,0
20240315,185800,2397790,4500,4500,4500,4500,0
20240315,185700,2397790,4500,4500,4500,4500,0
20240315,185600,2397790,4500,4500,4500,4500,0
20240315,185500,2397790,4500,4500,4500,4500,0
20240315,185400,2397790,4500,4500,4500,4500,0
20240315,185300,2397790,4500,4500,4500,4500,0
20240315,185200,2397790,4500,4500,4500,4500,0
20240315,185100,2397790,4500,4500,4500,4500,0
20240315,185000,2397790,4500,4500,4500,4500,0
20240315,184900,2397790,4500,4500,4500,4500,0
20240315,184800,2397790,4500,4500,4500,4500,3
20240315,184700,2397790,4500,4500,4500,4500,0
20240315,184600,2397790,4500,4500,4500,4500,0
20240315,184500,2397790,4500,4500,4500,4500,0
20240315,184400,2397790,4500,4500,4500,4500,0
20240315,184300,2397790,4500,4500,4500,4500,0
20240315,184200,2397790,4500,4500,4500,4500,0
20240315,184100,2397790,4500,4500,4500,4500,0
20240315,184000,2397790,4500,4500,4500,4500,0
20240315,183900,2397790,4500,4500,4500,4500,0
20240315,183800,2397790,4500,4500,4500,4500,0
20240315,183700,2397790,4500,4500,4500,4500,0
20240315,183600,2397790,4500,4500,4500,4500,0
20240315,183500,2397790,4500,4500,4500,4500,0
20240315,183400,2397790,4500,4500,4500,4500,0
20240315,183300,2397790,4500,4500,4500,4500,0
20240315,183200,2397790,4500,4500,4500,4500,0
20240315,183100,2397790,4500,4500,4500,4500,0
20240315,183000,2397790,4500,4500,4500,4500,0
20240315,182900,2397790,4500,4500,4500,4500,0
20240315,182800,2397790,4500,4500,4500,4500,0
20240315,182700,2397790,4500,4500,4500,4500,0
20240315,182600,2397790,4500,4500,4500,4500,0
20240315,182500,2397790,4500,4500,4500,4500,0
20240315,182400,2397790,4500,4500,4500,4500,0
20240315,182300,2397790,4500,4500,4500,4500,0
20240315,182200,2397790,4500,4500,4500,4500,0
20240315,182100,2397790,4500,4500,4500,4500,0
20240315,182000,2397790,4500,4500,4500,4500,0
20240315,181900,2397790,4500,4500,4500,4500,0
20240315,181800,2397790,4500,4500,4500,4500,3
20240315,181700,2397790,4500,4500,4500,4500,0
20240315,181600,2397790,4500,4500,4500,4500,0
20240315,181500,2397790,4500,4500,4500,4500,0
20240315,181400,2397790,4500,4500,4500,4500,0
20240315,181300,2397790,4500,4500,4500,4500,0
20240315,181200,2397790,4500,4500,4500,4500,0
20240315,181100,2397790,4500,4500,4500,4500,0
20240315,181000,2397790,4500,4500,4500,4500,0
20240315,180900,2397790,4500,4500,4500,4500,0
20240315,180800,2397790,4500,4500,4500,4500,0
20240315,180700,2397790,4500,4500,4500,4500,0
20240315,180600,2397790,4500,4500,4500,4500,0
20240315,180500,2397790,4500,4500,4500,4500,0
20240315,180400,2397790,4500,4500,4500,4500,0
20240315,180300,2397790,4500,4500,4500,4500,0
20240315,180200,2397790,4500,4500,4500,4500,0
20240315,180100,2397790,4500,4500,4500,4500,0
20240315,180000,2397790,4500,4500,4500,4500,0
20240315,175900,2397790,4500,4500,4500,4500,0
20240315,175800,2397790,4500,4500,4500,4500,0
20240315,175700,2397790,4500,4500,4500,4500,0
20240315,175600,2397790,4500,4500,4500,4500,0
20240315,175500,2397790,4500,4500,4500,4500,0
20240315,175400,2397790,4500,4500,4500,4500,0
20240315,175300,2397790,4500,4500,4500,4500,0
20240315,175200,2397790,4500,4500,4500,4500,0
20240315,175100,2397790,4500,4500,4500,4500,0
20240315,175000,2397790,4500,4500,4500,4500,0
20240315,174900,2397790,4500,4500,4500,4500,0
20240315,174800,2397790,4500,4500,4500,4500,3
20240315,174700,2397790,4500,4500,4500,4500,0
20240315,174600,2397790,4500,4500,4500,4500,0
20240315,174500,2397790,4500,4500,4500,4500,0
20240315,174400,2397790,4500,4500,4500,4500,0
20240315,174300,2397790,4500,4500,4500,4500,0
20240315,174200,2397790,4500,4500,4500,4500,0
20240315,174100,2397790,4500,4500,4500,4500,0
20240315,174000,2397790,4500,4500,4500,4500,0
20240315,173900,2397790,4500,4500,4500,4500,0
20240315,173800,2397790,4500,4500,4500,4500,0
20240315,173700,2397790,4500,4500,4500,4500,0
20240315,173600,2397790,4500,4500,4500,4500,0
20240315,173500,2397790,4500,4500,4500,4500,0
20240315,173400,2397790,4500,4500,4500,4500,0
20240315,173300,2397790,4500,4500,4500,4500,0
20240315,173200,2397790,4500,4500,4500,4500,0
20240315,173100,2397790,4500,4500,4500,4500,0
20240315,173000,2397790,4500,4500,4500,4500,0
20240315,172900,2397790,4500,4500,4500,4500,0
20240315,172800,2397790,4500,4500,4500,4500,0
20240315,172700,2397790,4500,4500,4500,4500,0
20240315,172600,2397790,4500,4500,4500,4500,0
20240315,172500,2397790,4500,4500,4500,4500,0
20240315,172400,2397790,4500,4500,4500,4500,0
20240315,172300,2397790,4500,4500,4500,4500,0
20240315,172200,2397790,4500,4500,4500,4500,0
20240315,172100,2397790,4500,4500,4500,4500,0
20240315,172000,2397790,4500,4500,4500,4500,0
20240315,171900,2397790,4500,4500,4500,4500,0
20240315,171800,2397790,4500,4500,4500,4500,3
20240315,171700,2397790,4500,4500,4500,4500,0
20240315,171600,2397790,4500,4500,4500,4500,0
20240315,171500,2397790,4500,4500,4500,4500,0
20240315,171400,2397790,4500,4500,4500,4500,0
20240315,171300,2397790,4500,4500,4500,4500,0
20240315,171200,2397790,4500,4500,4500,4500,0
20240315,171100,2397790,4500,4500,4500,4500,0
20240315,171000,2397790,4500,4500,4500,4500,0
20240315,170900,2397790,4500,4500,4500,4500,0
20240315,170800,2397790,4500,4500,4500,4500,0
20240315,170700,2397790,4500,4500,4500,4500,0
20240315,170600,2397790,4500,4500,4500,4500,0
20240315,170500,2397790,4500,4500,4500,4500,0
20240315,170400,2397790,4500,4500,4500,4500,0
20240315,170300,2397790,4500,4500,4500,4500,0
20240315,170200,2397790,4500,4500,4500,4500,0
20240315,170100,2397790,4500,4500,4500,4500,0
20240315,170000,2397790,4500,4500,4500,4500,0
20240315,165900,2397790,4500,4500,4500,4500,0
20240315,165800,2397790,4500,4500,4500,4500,0
20240315,165700,2397790,4500,4500,4500,4500,0
20240315,165600,2397790,4500,4500,4500,4500,0
20240315,165500,2397790,4500,4500,4500,4500,0
20240315,165400,2397790,4500,4500,4500,4500,0
20240315,165300,2397790,4500,4500,4500,4500,0
20240315,165200,2397790,4500,4500,4500,4500,0
20240315,165100,2397790,4500,4500,4500,4500,0
20240315,165000,2397790,4500,4500,4500,4500,0
20240315,164900,2397790,4500,4500,4500,4500,0
20240315,164800,2397790,4500,4500,4500,4500,3
20240315,164700,2397790,4500,4500,4500,4500,0
20240315,164600,2397790,4500,4500,4500,4500,0
20240315,164500,2397790,4500,4500,4500,4500,0
20240315,164400,2397790,4500,4500,4500,4500,0
20240315,164300,2397790,4500,4500,4500,4500,0
20240315,164200,2397790,4500,4500,4500,4500,0
20240315,164100,2397790,4500,4500,4500,4500,0
20240315,164000,2397790,4500,4500,4500,4500,0
20240315,163900,2397790,4500,4500,4500,4500,0
20240315,163800,2397790,4500,4500,4500,4500,0
20240315,163700,2397790,4500,4500,4500,4500,0
20240315,163600,2397790,4500,4500,4500,4500,0
20240315,163500,2397790,4500,4500,4500,4500,0
20240315,163400,2397790,4500,4500,4500,4500,0
20240315,163300,2397790,4500,4500,4500,4500,0
20240315,163200,2397790,4500,4500,4500,4500,0
20240315,163100,2397790,4500,4500,4500,4500,0
20240315,163000,2397790,4500,4500,4500,4500,0
20240315,162900,2397790,4500,4500,4500,4500,0
20240315,162800,2397790,4500,4500,4500,4500,0
20240315,162700,2397790,4500,4500,4500,4500,0
20240315,162600,2397790,4500,4500,4500,4500,0
20240315,162500,2397790,4500,4500,4500,4500,0
20240315,162400,2397790,4500,4500,4500,4500,0
20240315,162300,2397790,4500,4500,4500,4500,0
20240315,162200,2397790,4500,4500,4500,4500,0
20240315,162100,2397790,4500,4500,4500,4500,0
20240315,162000,2397790,4500,4500,4500,4500,0
20240315,161900,2397790,4500,4500,4500,4500,0
20240315,161800,2397790,4500,4500,4500,4500,3
20240315,161700,2397790,4500,4500,4500,4500,0
20240315,161600,2397790,4500,4500,4500,4500,0
20240315,161500,2397790,4500,4500,4500,4500,0
20240315,161400,2397790,4500,4500,4500,4500,0
20240315,161300,2397790,4500,4500,4500,4500,0
20240315,161200,2397790,4500,4500,4500,4500,0
20240315,161100,2397790,4500,4500,4500,4500,0
20240315,161000,2397790,4500,4500,4500,4500,0
20240315,160900,2397790,4500,4500,4500,4500,0
20240315,160800,2397790,4500,4500,4500,4500,0
20240315,160700,2397790,4500,4500,4500,4500,0
20240315,160600,2397790,4500,4500,4500,4500,0
20240315,160500,2397790,4500,4500,4500,4500,0
20240315,160400,2397790,4500,4500,4500,4500,0
20240315,160300,2397790,4500,4500,4500,4500,0
20240315,160200,2397790,4500,4500,4500,4500,0
20240315,160100,2397790,4500,4500,4500,4500,0
20240315,160000,2397790,4500,4500,4500,4500,0
20240315,155900,2397790,4500,4500,4500,4500,0
20240315,155800,2397790,4500,4500,4500,4500,0
20240315,155700,2397790,4500,4500,4500,4500,0
20240315,155600,2397790,4500,4500,4500,4500,0
20240315,155500,2397790,4500,4500,4500,4500,0
20240315,155400,2397790,4500,4500,4500,4500,0
20240315,155300,2397790,4500,4500,4500,4500,0
20240315,155200,2397790,4500,4500,4500,4500,0
20240315,155100,2397790,4500,4500,4500,4500,0
20240315,155000,2397790,4500,4500,4500,4500,0
20240315,154900,2397790,4500,4500,4500,4500,0
20240315,154800,2397790,4500,4500,4500,4500,3
20240315,154700,2397790,4500,4500,4500,4500,0
20240315,154600,2397790,4500,4500,4500,4500,0
20240315,154500,2397790,4500,4500,4500,4500,0
20240315,154400,2397790,4500,4500,4500,4500,0
20240315,154300,2397790,4500,4500,4500,4500,0
20240315,154200,2397790,4500,4500,4500,4500,0
20240315,154100,2397790,4500,4500,4500,4500,0
20240315,154000,2397790,4500,4500,4500,4500,0
20240315,153900,2397790,4500,4500,4500,4500,0
20240315,153800,2397790,4500,4500,4500,4500,0
20240315,153700,2397790,4500,4500,4500,4500,0
20240315,153600,2397790,4500,4500,4500,4500,0
20240315,153500,2397790,4500,4500,4500,4500,0
20240315,153400,2397790,4500,4500,4500,4500,0
20240315,153300,2397790,4500,4500,4500,4500,0
20240315,153200,2397790,4500,4500,4500,4500,0
20240315,153100,2397790,4500,4500,4500,4500,0
20240315,153000,2397790,4500,4500,4500,4500,0
20240315,152900,2397790,4500,4500,4500,4500,0
20240315,152800,2397790,4500,4500,4500,4500,0
20240315,152700,2397790,4500,4500,4500,4500,0
20240315,152600,2397790,4500,4500,4500,4500,0
20240315,152500,2397790,4500,4500,4500,4500,0
20240315,152400,2397790,4500,4500,4500,4500,0
20240315,152300,2397790,4500,4500,4500,4500,0
20240315,152200,2397790,4500,4500,4500,4500,0
20240315,152100,2397790,4500,4500,4500,4500,0
20240315,152000,2397790,4500,4500,4500,4500,0
20240315,151900,2397790,4500,4500,4500,4500,0
20240315,151800,2397790,4500,4500,4500,4500,0
20240315,151700,2397790,4500,4500,4500,4500,0
20240315,151600,2397790,4500,4500,4500,4500,0
20240315,151500,2397790,4500,4500,4500,4500,0
20240315,151400,2397790,4500,4500,4500,4500,0
20240315,151300,2397790,4500,4500,4500,4500,0
20240315,151200,2397790,4500,4500,4500,4500,0
20240315,151100,2397790,4500,4500,4500,4500,0
20240315,151000,2397790,4500,4500,4500,4500,0
20240315,150900,2397790,4500,4500,4500,4500,0
20240315,150800,2397790,4500,4500,4500,4500,0
20240315,150700,2397790,4500,4500,4500,4500,0
20240315,150600,2397790,4500,4500,4500,4500,0
20240315,150500,2397790,4500,4500,4500,4500,0
20240315,150400,2397790,4500,4500,4500,4500,0
20240315,150300,2397790,4500,4500,4500,4500,0
20240315,150200,2397790,4500,4500,4500,4500,0
20240315,150100,2397790,4500,4500,4500,4500,0
20240315,150000,2397790,4500,4500,4500,4500,0
20240315,145900,2397790,4500,4500,4500,4500,0
20240315,145800,2397790,4500,4500,4500,4500,0
20240315,145700,2397790,4500,4500,4500,4500,0
20240315,145600,2397790,4500,4500,4500,4500,0
20240315,145500,2397790,4500,4500,4500,4500,0
20240315,145400,2397790,4500,4500,4500,4500,0
20240315,145300,2397790,4500,4500,4500,4500,0
20240315,145200,2397790,4500,4500,4500,4500,0
20240315,145100,2397790,4500,4500,4500,4500,0
20240315,145000,2397790,4500,4500,4500,4500,0
20240315,144900,2397790,4500,4500,4500,4500,0
20240315,144800,2397790,4500,4500,4500,4500,0
20240315,144700,2397790,4500,4500,4500,4500,0
20240315,144600,2397790,4500,4500,4500,4500,0
20240315,144500,2397790,4500,4500,4500,4500,3
20240315,144400,2384290,4500,4500,4500,4500,0
20240315,144300,2384290,4500,4500,4500,4500,0
20240315,144200,2384290,4500,4500,4500,4500,0
20240315,144100,2384290,4500,4500,4500,4500,0
20240315,144000,2384290,4500,4500,4500,4500,0
20240315,143900,2384290,4500,4500,4500,4500,0
20240315,143800,2384290,4500,4500,4500,4500,0
20240315,143700,2384290,4500,4500,4500,4500,0
20240315,143600,2384290,4500,4500,4500,4500,1
20240315,143500,2379790,4590,4590,4590,4590,0
20240315,143400,2379790,4590,4590,4590,4590,0
20240315,143300,2379790,4590,4590,4590,4590,0
20240315,143200,2379790,4590,4590,4590,4590,0
20240315,143100,2379790,4590,4590,4590,4590,0
20240315,143000,2379790,4590,4590,4590,4590,0
20240315,142900,2379790,4590,4590,4590,4590,0
20240315,142800,2379790,4590,4590,4590,4590,0
20240315,142700,2379790,4590,4590,4590,4590,0
20240315,142600,2379790,4590,4590,4590,4590,0
20240315,142500,2379790,4590,4590,4590,4590,0
20240315,142400,2379790,4590,4590,4590,4590,0
20240315,142300,2379790,4590,4590,4590,4590,0
20240315,142200,2379790,4590,4590,4590,4590,0
20240315,142100,2379790,4590,4590,4590,4590,0
20240315,142000,2379790,4590,4590,4590,4590,0
20240315,141900,2379790,4590,4590,4590,4590,0
20240315,141800,2379790,4590,4590,4590,4590,0
20240315,141700,2379790,4590,4590,4590,4590,0
20240315,141600,2379790,4590,4590,4590,4590,0
20240315,141500,2379790,4590,4590,4590,4590,0
20240315,141400,2379790,4590,4590,4590,4590,0
20240315,141300,2379790,4590,4590,4590,4590,0
20240315,141200,2379790,4590,4590,4590,4590,0
20240315,141100,2379790,4590,4590,4590,4590,0
20240315,141000,2379790,4590,4590,4590,4590,0
20240315,140900,2379790,4590,4590,4590,4590,0
20240315,140800,2379790,4590,4590,4590,4590,0
20240315,140700,2379790,4590,4590,4590,4590,0
20240315,140600,2379790,4590,4590,4590,4590,0
20240315,140500,2379790,4590,4590,4590,4590,0
20240315,140400,2379790,4590,4590,4590,4590,0
20240315,140300,2379790,4590,4590,4590,4590,0
20240315,140200,2379790,4590,4590,4590,4590,0
20240315,140100,2379790,4590,4590,4590,4590,1
20240315,140000,2375200,4500,4500,4500,4500,0
20240315,135900,2375200,4500,4500,4500,4500,0
20240315,135800,2375200,4500,4500,4500,4500,0
20240315,135700,2375200,4500,4500,4500,4500,0
20240315,135600,2375200,4500,4500,4500,4500,0
20240315,135500,2375200,4500,4500,4500,4500,0
20240315,135400,2375200,4500,4500,4500,4500,0
20240315,135300,2375200,4500,4500,4500,4500,0
20240315,135200,2375200,4500,4500,4500,4500,0
20240315,135100,2375200,4500,4500,4500,4500,0
20240315,135000,2375200,4500,4500,4500,4500,0
20240315,134900,2375200,4500,4500,4500,4500,0
20240315,134800,2375200,4500,4500,4500,4500,0
20240315,134700,2375200,4500,4500,4500,4500,0
20240315,134600,2375200,4500,4500,4500,4500,0
20240315,134500,2375200,4500,4500,4500,4500,0
20240315,134400,2375200,4500,4500,4500,4500,0
20240315,134300,2375200,4500,4500,4500,4500,0
20240315,134200,2375200,4500,4500,4500,4500,0
20240315,134100,2375200,4500,4500,4500,4500,0
20240315,134000,2375200,4500,4500,4500,4500,0
20240315,133900,2375200,4500,4500,4500,4500,0
20240315,133800,2375200,4500,4500,4500,4500,0
20240315,133700,2375200,4500,4500,4500,4500,0
20240315,133600,2375200,4500,4500,4500,4500,0
20240315,133500,2375200,4500,4500,4500,4500,0
20240315,133400,2375200,4500,4500,4500,4500,0
20240315,133300,2375200,4500,4500,4500,4500,0
20240315,133200,2375200,4500,4500,4500,4500,0
20240315,133100,2375200,4500,4500,4500,4500,0
20240315,133000,2375200,4500,4500,4500,4500,0
20240315,132900,2375200,4500,4500,4500,4500,0
20240315,132800,2375200,4500,4500,4500,4500,0
20240315,132700,2375200,4500,4500,4500,4500,0
20240315,132600,2375200,4500,4500,4500,4500,0
20240315,132500,2375200,4500,4500,4500,4500,0
20240315,132400,2375200,4500,4500,4500,4500,0
20240315,132300,2375200,4500,4500,4500,4500,0
20240315,132200,2375200,4500,4500,4500,4500,0
20240315,132100,2375200,4500,4500,4500,4500,0
20240315,132000,2375200,4500,4500,4500,4500,0
20240315,131900,2375200,4500,4500,4500,4500,0
20240315,131800,2375200,4500,4500,4500,4500,0
20240315,131700,2375200,4500,4500,4500,4500,0
20240315,131600,2375200,4500,4500,4500,4500,0
20240315,131500,2375200,4500,4500,4500,4500,0
20240315,131400,2375200,4500,4500,4500,4500,0
20240315,131300,2375200,4500,4500,4500,4500,0
20240315,131200,2375200,4500,4500,4500,4500,0
20240315,131100,2375200,4500,4500,4500,4500,0
20240315,131000,2375200,4500,4500,4500,4500,0
20240315,130900,2375200,4500,4500,4500,4500,0
20240315,130800,2375200,4500,4500,4500,4500,0
20240315,130700,2375200,4500,4500,4500,4500,0
20240315,130600,2375200,4500,4500,4500,4500,0
20240315,130500,2375200,4500,4500,4500,4500,0
20240315,130400,2375200,4500,4500,4500,4500,0
20240315,130300,2375200,4500,4500,4500,4500,0
20240315,130200,2375200,4500,4500,4500,4500,0
20240315,130100,2375200,4500,4500,4500,4500,0
20240315,130000,2375200,4500,4500,4500,4500,0
20240315,125900,2375200,4500,4500,4500,4500,0
20240315,125800,2375200,4500,4500,4500,4500,0
20240315,125700,2375200,4500,4500,4500,4500,0
20240315,125600,2375200,4500,4500,4500,4500,0
20240315,125500,2375200,4500,4500,4500,4500,0
20240315,125400,2375200,4500,4500,4500,4500,0
20240315,125300,2375200,4500,4500,4500,4500,0
20240315,125200,2375200,4500,4500,4500,4500,0
20240315,125100,2375200,4500,4500,4500,4500,0
20240315,125000,2375200,4500,4500,4500,4500,0
20240315,124900,2375200,4500,4500,4500,4500,0
20240315,124800,2375200,4500,4500,4500,4500,0
20240315,124700,2375200,4500,4500,4500,4500,0
20240315,124600,2375200,4500,4500,4500,4500,399
20240315,124500,579700,4500,4500,4500,4500,0
20240315,124400,579700,4500,4500,4500,4500,0
20240315,124300,579700,4500,4500,4500,4500,0
20240315,124200,579700,4500,4500,4500,4500,0
20240315,124100,579700,4500,4500,4500,4500,0
20240315,124000,579700,4500,4500,4500,4500,0
20240315,123900,579700,4500,4500,4500,4500,0
20240315,123800,579700,4500,4500,4500,4500,0
20240315,123700,579700,4500,4500,4500,4500,0
20240315,123600,579700,4500,4500,4500,4500,0
20240315,123500,579700,4500,4500,4500,4500,0
20240315,123400,579700,4500,4500,4500,4500,0
20240315,123300,579700,4500,4500,4500,4500,0
20240315,123200,579700,4500,4500,4500,4500,0
20240315,123100,579700,4500,4500,4500,4500,0
20240315,123000,579700,4500,4500,4500,4500,0
20240315,122900,579700,4500,4500,4500,4500,0
20240315,122800,579700,4500,4500,4500,4500,0
20240315,122700,579700,4500,4500,4500,4500,0
20240315,122600,579700,4500,4500,4500,4500,0
20240315,122500,579700,4500,4500,4500,4500,0
20240315,122400,579700,4500,4500,4500,4500,0
20240315,122300,579700,4500,4500,4500,4500,0
20240315,122200,579700,4500,4500,4500,4500,0
20240315,122100,579700,4500,4500,4500,4500,0
20240315,122000,579700,4500,4500,4500,4500,0
20240315,121900,579700,4500,4500,4500,4500,0
20240315,121800,579700,4500,4500,4500,4500,0
20240315,121700,579700,4500,4500,4500,4500,0
20240315,121600,579700,4500,4500,4500,4500,0
20240315,121500,579700,4500,4500,4500,4500,0
20240315,121400,579700,4500,4500,4500,4500,0
20240315,121300,579700,4500,4500,4500,4500,0
20240315,121200,579700,4500,4500,4500,4500,0
20240315,121100,579700,4500,4500,4500,4500,0
20240315,121000,579700,4500,4500,4500,4500,0
20240315,120900,579700,4500,4500,4500,4500,0
20240315,120800,579700,4500,4500,4500,4500,0
20240315,120700,579700,4500,4500,4500,4500,0
20240315,120600,579700,4500,4500,4500,4500,1
20240315,120500,575200,4400,4400,4400,4400,0
20240315,120400,575200,4400,4400,4400,4400,11
20240315,120300,526800,4400,4400,4400,4400,0
20240315,120200,526800,4400,4400,4400,4400,0
20240315,120100,526800,4400,4400,4400,4400,0
20240315,120000,526800,4400,4400,4400,4400,0
20240315,115900,526800,4400,4400,4400,4400,0
20240315,115800,526800,4400,4400,4400,4400,10
20240315,115700,482800,4400,4400,4400,4400,0
20240315,115600,482800,4400,4400,4400,4400,0
20240315,115500,482800,4400,4400,4400,4400,0
20240315,115400,482800,4400,4400,4400,4400,0
20240315,115300,482800,4400,4400,4400,4400,0
20240315,115200,482800,4400,4400,4400,4400,0
20240315,115100,482800,4400,4400,4400,4400,0
20240315,115000,482800,4400,4400,4400,4400,0
20240315,114900,482800,4400,4400,4400,4400,0
20240315,114800,482800,4400,4400,4400,4400,0
20240315,114700,482800,4400,4400,4400,4400,0
20240315,114600,482800,4400,4400,4400,4400,40
20240315,114500,306800,4395,4395,4395,4395,0
20240315,114400,306800,4395,4395,4395,4395,0
20240315,114300,306800,4395,4395,4395,4395,0
20240315,114200,306800,4395,4395,4395,4395,0
20240315,114100,306800,4395,4395,4395,4395,0
20240315,114000,306800,4395,4395,4395,4395,0
20240315,113900,306800,4395,4395,4395,4395,0
20240315,113800,306800,4395,4395,4395,4395,0
20240315,113700,306800,4395,4395,4395,4395,0
20240315,113600,306800,4395,4395,4395,4395,0
20240315,113500,306800,4395,4395,4395,4395,0
20240315,113400,306800,4395,4395,4395,4395,0
20240315,113300,306800,4395,4395,4395,4395,0
20240315,113200,306800,4395,4395,4395,4395,0
20240315,113100,306800,4395,4395,4395,4395,0
20240315,113000,306800,4395,4395,4395,4395,0
20240315,112900,306800,4395,4395,4395,4395,0
20240315,112800,306800,4395,4395,4395,4395,0
20240315,112700,306800,4395,4395,4395,4395,0
20240315,112600,306800,4395,4395,4395,4395,0
20240315,112500,306800,4395,4395,4395,4395,0
20240315,112400,306800,4395,4395,4395,4395,0
20240315,112300,306800,4395,4395,4395,4395,0
20240315,112200,306800,4395,4395,4395,4395,41
20240315,112100,126605,4395,4395,4395,4395,0
20240315,112000,126605,4395,4395,4395,4395,9
20240315,111900,87050,4305,4305,4305,4305,10
20240315,111800,44000,4400,4400,4400,4400,0
20240315,111700,44000,4400,4400,4400,4400,0
20240315,111600,44000,4400,4400,4400,4400,10
20240315,111500,0,4600,4600,4600,4600,0
20240315,111400,0,4600,4600,4600,4600,0
20240315,111300,0,4600,4600,4600,4600,0
20240315,111200,0,4600,4600,4600,4600,0
20240315,111100,0,4600,4600,4600,4600,0
20240315,111000,0,4600,4600,4600,4600,0
20240315,110900,0,4600,4600,4600,4600,0
20240315,110800,0,4600,4600,4600,4600,0
20240315,110700,0,4600,4600,4600,4600,0
20240315,110600,0,4600,4600,4600,4600,0
20240315,110500,0,4600,4600,4600,4600,0
20240315,110400,0,4600,4600,4600,4600,0
20240315,110300,0,4600,4600,4600,4600,0
20240315,110200,0,4600,4600,4600,4600,0
20240315,110100,0,4600,4600,4600,4600,0
20240315,110000,0,4600,4600,4600,4600,0
20240315,105900,0,4600,4600,4600,4600,0
20240315,105800,0,4600,4600,4600,4600,0
20240315,105700,0,4600,4600,4600,4600,0
20240315,105600,0,4600,4600,4600,4600,0
20240315,105500,0,4600,4600,4600,4600,0
20240315,105400,0,4600,4600,4600,4600,0
20240315,105300,0,4600,4600,4600,4600,0
20240315,105200,0,4600,4600,4600,4600,0
20240315,105100,0,4600,4600,4600,4600,0
20240315,105000,0,4600,4600,4600,4600,0
20240315,104900,0,4600,4600,4600,4600,0
20240315,104800,0,4600,4600,4600,4600,0
20240315,104700,0,4600,4600,4600,4600,0
20240315,104600,0,4600,4600,4600,4600,0
20240315,104500,0,4600,4600,4600,4600,0
20240315,104400,0,4600,4600,4600,4600,0
20240315,104300,0,4600,4600,4600,4600,0
20240315,104200,0,4600,4600,4600,4600,0
20240315,104100,0,4600,4600,4600,4600,0
20240315,104000,0,4600,4600,4600,4600,0
20240315,103900,0,4600,4600,4600,4600,0
20240315,103800,0,4600,4600,4600,4600,0
20240315,103700,0,4600,4600,4600,4600,0
20240315,103600,0,4600,4600,4600,4600,0
20240315,103500,0,4600,4600,4600,4600,0
20240315,103400,0,4600,4600,4600,4600,0
20240315,103300,0,4600,4600,4600,4600,0
20240315,103200,0,4600,4600,4600,4600,0
20240315,103100,0,4600,4600,4600,4600,0
20240315,103000,0,4600,4600,4600,4600,0
20240315,102900,0,4600,4600,4600,4600,0
20240315,102800,0,4600,4600,4600,4600,0
20240315,102700,0,4600,4600,4600,4600,0
20240315,102600,0,4600,4600,4600,4600,0
20240315,102500,0,4600,4600,4600,4600,0
20240315,102400,0,4600,4600,4600,4600,0
20240315,102300,0,4600,4600,4600,4600,0
20240315,102200,0,4600,4600,4600,4600,0
20240315,102100,0,4600,4600,4600,4600,0
20240315,102000,0,4600,4600,4600,4600,0
20240315,101900,0,4600,4600,4600,4600,0
20240315,101800,0,4600,4600,4600,4600,0
20240315,101700,0,4600,4600,4600,4600,0
20240315,101600,0,4600,4600,4600,4600,0
20240315,101500,0,4600,4600,4600,4600,0
20240315,101400,0,4600,4600,4600,4600,0
20240315,101300,0,4600,4600,4600,4600,0
20240315,101200,0,4600,4600,4600,4600,0
20240315,101100,0,4600,4600,4600,4600,0
20240315,101000,0,4600,4600,4600,4600,0
20240315,100900,0,4600,4600,4600,4600,0
20240315,100800,0,4600,4600,4600,4600,0
20240315,100700,0,4600,4600,4600,4600,0
20240315,100600,0,4600,4600,4600,4600,0
20240315,100500,0,4600,4600,4600,4600,0
20240315,100400,0,4600,4600,4600,4600,0
20240315,100300,0,4600,4600,4600,4600,0
20240315,100200,0,4600,4600,4600,4600,0
20240315,100100,0,4600,4600,4600,4600,0
20240315,100000,0,4600,4600,4600,4600,0
20240315,095900,0,4600,4600,4600,4600,0
20240315,095800,0,4600,4600,4600,4600,0
20240315,095700,0,4600,4600,4600,4600,0
20240315,095600,0,4600,4600,4600,4600,0
20240315,095500,0,4600,4600,4600,4600,0
20240315,095400,0,4600,4600,4600,4600,0
20240315,095300,0,4600,4600,4600,4600,0
20240315,095200,0,4600,4600,4600,4600,0
20240315,095100,0,4600,4600,4600,4600,0
20240315,095000,0,4600,4600,4600,4600,0
20240315,094900,0,4600,4600,4600,4600,0
20240315,094800,0,4600,4600,4600,4600,0
20240315,094700,0,4600,4600,4600,4600,0
20240315,094600,0,4600,4600,4600,4600,0
20240315,094500,0,4600,4600,4600,4600,0
20240315,094400,0,4600,4600,4600,4600,0
20240315,094300,0,4600,4600,4600,4600,0
20240315,094200,0,4600,4600,4600,4600,0
20240315,094100,0,4600,4600,4600,4600,0
20240315,094000,0,4600,4600,4600,4600,0
20240315,093900,0,4600,4600,4600,4600,0
20240315,093800,0,4600,4600,4600,4600,0
20240315,093700,0,4600,4600,4600,4600,0
20240315,093600,0,4600,4600,4600,4600,0
20240315,093500,0,4600,4600,4600,4600,0
20240315,093400,0,4600,4600,4600,4600,0
20240315,093300,0,4600,4600,4600,4600,0
20240315,093200,0,4600,4600,4600,4600,0
20240315,093100,0,4600,4600,4600,4600,0
20240315,093000,0,4600,4600,4600,4600,0
20240315,092900,0,4600,4600,4600,4600,0
20240315,092800,0,4600,4600,4600,4600,0
20240315,092700,0,4600,4600,4600,4600,0
20240315,092600,0,4600,4600,4600,4600,0
20240315,092500,0,4600,4600,4600,4600,0
20240315,092400,0,4600,4600,4600,4600,0
20240315,092300,0,4600,4600,4600,4600,0
20240315,092200,0,4600,4600,4600,4600,0
20240315,092100,0,4600,4600,4600,4600,0
20240315,092000,0,4600,4600,4600,4600,0
20240315,091900,0,4600,4600,4600,4600,0
20240315,091800,0,4600,4600,4600,4600,0
20240315,091700,0,4600,4600,4600,4600,0
20240315,091600,0,4600,4600,4600,4600,0
20240315,091500,0,4600,4600,4600,4600,0
20240315,091400,0,4600,4600,4600,4600,0
20240315,091300,0,4600,4600,4600,4600,0
20240315,091200,0,4600,4600,4600,4600,0
20240315,091100,0,4600,4600,4600,4600,0
20240315,091000,0,4600,4600,4600,4600,0
20240315,090900,0,4600,4600,4600,4600,0
20240315,090800,0,4600,4600,4600,4600,0
20240315,090700,0,4600,4600,4600,4600,0
20240315,090600,0,4600,4600,4600,4600,0
20240315,090500,0,4600,4600,4600,4600,0
20240315,090400,0,4600,4600,4600,4600,0
20240315,090300,0,4600,4600,4600,4600,0
20240315,090200,0,4600,4600,4600,4600,0
20240315,090100,0,4600,4600,4600,4600,0
20240315,090000,0,4600,4600,4600,4600,0