KissMeData/278990/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,205600,10258000,11600,11600,11600,11600,11
20240311,205500,10258000,11600,11600,11600,11600,0
20240311,205400,10258000,11600,11600,11600,11600,0
20240311,205300,10258000,11600,11600,11600,11600,0
20240311,205200,10258000,11600,11600,11600,11600,0
20240311,205100,10258000,11600,11600,11600,11600,0
20240311,205000,10258000,11600,11600,11600,11600,0
20240311,204900,10258000,11600,11600,11600,11600,0
20240311,204800,10258000,11600,11600,11600,11600,0
20240311,204700,10258000,11600,11600,11600,11600,0
20240311,204600,10258000,11600,11600,11600,11600,0
20240311,204500,10258000,11600,11600,11600,11600,0
20240311,204400,10258000,11600,11600,11600,11600,0
20240311,204300,10258000,11600,11600,11600,11600,0
20240311,204200,10258000,11600,11600,11600,11600,0
20240311,204100,10258000,11600,11600,11600,11600,0
20240311,204000,10258000,11600,11600,11600,11600,0
20240311,203900,10258000,11600,11600,11600,11600,0
20240311,203800,10258000,11600,11600,11600,11600,0
20240311,203700,10258000,11600,11600,11600,11600,0
20240311,203600,10258000,11600,11600,11600,11600,0
20240311,203500,10258000,11600,11600,11600,11600,0
20240311,203400,10258000,11600,11600,11600,11600,0
20240311,203300,10258000,11600,11600,11600,11600,0
20240311,203200,10258000,11600,11600,11600,11600,0
20240311,203100,10258000,11600,11600,11600,11600,0
20240311,203000,10258000,11600,11600,11600,11600,0
20240311,202900,10258000,11600,11600,11600,11600,0
20240311,202800,10258000,11600,11600,11600,11600,0
20240311,202700,10258000,11600,11600,11600,11600,0
20240311,202600,10258000,11600,11600,11600,11600,11
20240311,202500,10258000,11600,11600,11600,11600,0
20240311,202400,10258000,11600,11600,11600,11600,0
20240311,202300,10258000,11600,11600,11600,11600,0
20240311,202200,10258000,11600,11600,11600,11600,0
20240311,202100,10258000,11600,11600,11600,11600,0
20240311,202000,10258000,11600,11600,11600,11600,0
20240311,201900,10258000,11600,11600,11600,11600,0
20240311,201800,10258000,11600,11600,11600,11600,0
20240311,201700,10258000,11600,11600,11600,11600,0
20240311,201600,10258000,11600,11600,11600,11600,0
20240311,201500,10258000,11600,11600,11600,11600,0
20240311,201400,10258000,11600,11600,11600,11600,0
20240311,201300,10258000,11600,11600,11600,11600,0
20240311,201200,10258000,11600,11600,11600,11600,0
20240311,201100,10258000,11600,11600,11600,11600,0
20240311,201000,10258000,11600,11600,11600,11600,0
20240311,200900,10258000,11600,11600,11600,11600,0
20240311,200800,10258000,11600,11600,11600,11600,0
20240311,200700,10258000,11600,11600,11600,11600,0
20240311,200600,10258000,11600,11600,11600,11600,0
20240311,200500,10258000,11600,11600,11600,11600,0
20240311,200400,10258000,11600,11600,11600,11600,0
20240311,200300,10258000,11600,11600,11600,11600,0
20240311,200200,10258000,11600,11600,11600,11600,0
20240311,200100,10258000,11600,11600,11600,11600,0
20240311,200000,10258000,11600,11600,11600,11600,0
20240311,195900,10258000,11600,11600,11600,11600,0
20240311,195800,10258000,11600,11600,11600,11600,0
20240311,195700,10258000,11600,11600,11600,11600,0
20240311,195600,10258000,11600,11600,11600,11600,11
20240311,195500,10258000,11600,11600,11600,11600,0
20240311,195400,10258000,11600,11600,11600,11600,0
20240311,195300,10258000,11600,11600,11600,11600,0
20240311,195200,10258000,11600,11600,11600,11600,0
20240311,195100,10258000,11600,11600,11600,11600,0
20240311,195000,10258000,11600,11600,11600,11600,0
20240311,194900,10258000,11600,11600,11600,11600,0
20240311,194800,10258000,11600,11600,11600,11600,0
20240311,194700,10258000,11600,11600,11600,11600,0
20240311,194600,10258000,11600,11600,11600,11600,0
20240311,194500,10258000,11600,11600,11600,11600,0
20240311,194400,10258000,11600,11600,11600,11600,0
20240311,194300,10258000,11600,11600,11600,11600,0
20240311,194200,10258000,11600,11600,11600,11600,0
20240311,194100,10258000,11600,11600,11600,11600,0
20240311,194000,10258000,11600,11600,11600,11600,0
20240311,193900,10258000,11600,11600,11600,11600,0
20240311,193800,10258000,11600,11600,11600,11600,0
20240311,193700,10258000,11600,11600,11600,11600,0
20240311,193600,10258000,11600,11600,11600,11600,0
20240311,193500,10258000,11600,11600,11600,11600,0
20240311,193400,10258000,11600,11600,11600,11600,0
20240311,193300,10258000,11600,11600,11600,11600,0
20240311,193200,10258000,11600,11600,11600,11600,0
20240311,193100,10258000,11600,11600,11600,11600,0
20240311,193000,10258000,11600,11600,11600,11600,0
20240311,192900,10258000,11600,11600,11600,11600,0
20240311,192800,10258000,11600,11600,11600,11600,0
20240311,192700,10258000,11600,11600,11600,11600,0
20240311,192600,10258000,11600,11600,11600,11600,11
20240311,192500,10258000,11600,11600,11600,11600,0
20240311,192400,10258000,11600,11600,11600,11600,0
20240311,192300,10258000,11600,11600,11600,11600,0
20240311,192200,10258000,11600,11600,11600,11600,0
20240311,192100,10258000,11600,11600,11600,11600,0
20240311,192000,10258000,11600,11600,11600,11600,0
20240311,191900,10258000,11600,11600,11600,11600,0
20240311,191800,10258000,11600,11600,11600,11600,0
20240311,191700,10258000,11600,11600,11600,11600,0
20240311,191600,10258000,11600,11600,11600,11600,0
20240311,191500,10258000,11600,11600,11600,11600,0
20240311,191400,10258000,11600,11600,11600,11600,0
20240311,191300,10258000,11600,11600,11600,11600,0
20240311,191200,10258000,11600,11600,11600,11600,0
20240311,191100,10258000,11600,11600,11600,11600,0
20240311,191000,10258000,11600,11600,11600,11600,0
20240311,190900,10258000,11600,11600,11600,11600,0
20240311,190800,10258000,11600,11600,11600,11600,0
20240311,190700,10258000,11600,11600,11600,11600,0
20240311,190600,10258000,11600,11600,11600,11600,0
20240311,190500,10258000,11600,11600,11600,11600,0
20240311,190400,10258000,11600,11600,11600,11600,0
20240311,190300,10258000,11600,11600,11600,11600,0
20240311,190200,10258000,11600,11600,11600,11600,0
20240311,190100,10258000,11600,11600,11600,11600,0
20240311,190000,10258000,11600,11600,11600,11600,0
20240311,185900,10258000,11600,11600,11600,11600,0
20240311,185800,10258000,11600,11600,11600,11600,0
20240311,185700,10258000,11600,11600,11600,11600,0
20240311,185600,10258000,11600,11600,11600,11600,11
20240311,185500,10258000,11600,11600,11600,11600,0
20240311,185400,10258000,11600,11600,11600,11600,0
20240311,185300,10258000,11600,11600,11600,11600,0
20240311,185200,10258000,11600,11600,11600,11600,0
20240311,185100,10258000,11600,11600,11600,11600,0
20240311,185000,10258000,11600,11600,11600,11600,0
20240311,184900,10258000,11600,11600,11600,11600,0
20240311,184800,10258000,11600,11600,11600,11600,0
20240311,184700,10258000,11600,11600,11600,11600,0
20240311,184600,10258000,11600,11600,11600,11600,0
20240311,184500,10258000,11600,11600,11600,11600,0
20240311,184400,10258000,11600,11600,11600,11600,0
20240311,184300,10258000,11600,11600,11600,11600,0
20240311,184200,10258000,11600,11600,11600,11600,0
20240311,184100,10258000,11600,11600,11600,11600,0
20240311,184000,10258000,11600,11600,11600,11600,0
20240311,183900,10258000,11600,11600,11600,11600,0
20240311,183800,10258000,11600,11600,11600,11600,0
20240311,183700,10258000,11600,11600,11600,11600,0
20240311,183600,10258000,11600,11600,11600,11600,0
20240311,183500,10258000,11600,11600,11600,11600,0
20240311,183400,10258000,11600,11600,11600,11600,0
20240311,183300,10258000,11600,11600,11600,11600,0
20240311,183200,10258000,11600,11600,11600,11600,0
20240311,183100,10258000,11600,11600,11600,11600,0
20240311,183000,10258000,11600,11600,11600,11600,0
20240311,182900,10258000,11600,11600,11600,11600,0
20240311,182800,10258000,11600,11600,11600,11600,0
20240311,182700,10258000,11600,11600,11600,11600,0
20240311,182600,10258000,11600,11600,11600,11600,11
20240311,182500,10258000,11600,11600,11600,11600,0
20240311,182400,10258000,11600,11600,11600,11600,0
20240311,182300,10258000,11600,11600,11600,11600,0
20240311,182200,10258000,11600,11600,11600,11600,0
20240311,182100,10258000,11600,11600,11600,11600,0
20240311,182000,10258000,11600,11600,11600,11600,0
20240311,181900,10258000,11600,11600,11600,11600,0
20240311,181800,10258000,11600,11600,11600,11600,0
20240311,181700,10258000,11600,11600,11600,11600,0
20240311,181600,10258000,11600,11600,11600,11600,0
20240311,181500,10258000,11600,11600,11600,11600,0
20240311,181400,10258000,11600,11600,11600,11600,0
20240311,181300,10258000,11600,11600,11600,11600,0
20240311,181200,10258000,11600,11600,11600,11600,0
20240311,181100,10258000,11600,11600,11600,11600,0
20240311,181000,10258000,11600,11600,11600,11600,0
20240311,180900,10258000,11600,11600,11600,11600,0
20240311,180800,10258000,11600,11600,11600,11600,0
20240311,180700,10258000,11600,11600,11600,11600,0
20240311,180600,10258000,11600,11600,11600,11600,0
20240311,180500,10258000,11600,11600,11600,11600,0
20240311,180400,10258000,11600,11600,11600,11600,0
20240311,180300,10258000,11600,11600,11600,11600,0
20240311,180200,10258000,11600,11600,11600,11600,0
20240311,180100,10258000,11600,11600,11600,11600,0
20240311,180000,10258000,11600,11600,11600,11600,0
20240311,175900,10258000,11600,11600,11600,11600,0
20240311,175800,10258000,11600,11600,11600,11600,0
20240311,175700,10258000,11600,11600,11600,11600,0
20240311,175600,10258000,11600,11600,11600,11600,11
20240311,175500,10258000,11600,11600,11600,11600,0
20240311,175400,10258000,11600,11600,11600,11600,0
20240311,175300,10258000,11600,11600,11600,11600,0
20240311,175200,10258000,11600,11600,11600,11600,0
20240311,175100,10258000,11600,11600,11600,11600,0
20240311,175000,10258000,11600,11600,11600,11600,0
20240311,174900,10258000,11600,11600,11600,11600,0
20240311,174800,10258000,11600,11600,11600,11600,0
20240311,174700,10258000,11600,11600,11600,11600,0
20240311,174600,10258000,11600,11600,11600,11600,0
20240311,174500,10258000,11600,11600,11600,11600,0
20240311,174400,10258000,11600,11600,11600,11600,0
20240311,174300,10258000,11600,11600,11600,11600,0
20240311,174200,10258000,11600,11600,11600,11600,0
20240311,174100,10258000,11600,11600,11600,11600,0
20240311,174000,10258000,11600,11600,11600,11600,0
20240311,173900,10258000,11600,11600,11600,11600,0
20240311,173800,10258000,11600,11600,11600,11600,0
20240311,173700,10258000,11600,11600,11600,11600,0
20240311,173600,10258000,11600,11600,11600,11600,0
20240311,173500,10258000,11600,11600,11600,11600,0
20240311,173400,10258000,11600,11600,11600,11600,0
20240311,173300,10258000,11600,11600,11600,11600,0
20240311,173200,10258000,11600,11600,11600,11600,0
20240311,173100,10258000,11600,11600,11600,11600,0
20240311,173000,10258000,11600,11600,11600,11600,0
20240311,172900,10258000,11600,11600,11600,11600,0
20240311,172800,10258000,11600,11600,11600,11600,0
20240311,172700,10258000,11600,11600,11600,11600,0
20240311,172600,10258000,11600,11600,11600,11600,11
20240311,172500,10258000,11600,11600,11600,11600,0
20240311,172400,10258000,11600,11600,11600,11600,0
20240311,172300,10258000,11600,11600,11600,11600,0
20240311,172200,10258000,11600,11600,11600,11600,0
20240311,172100,10258000,11600,11600,11600,11600,0
20240311,172000,10258000,11600,11600,11600,11600,0
20240311,171900,10258000,11600,11600,11600,11600,0
20240311,171800,10258000,11600,11600,11600,11600,0
20240311,171700,10258000,11600,11600,11600,11600,0
20240311,171600,10258000,11600,11600,11600,11600,0
20240311,171500,10258000,11600,11600,11600,11600,0
20240311,171400,10258000,11600,11600,11600,11600,0
20240311,171300,10258000,11600,11600,11600,11600,0
20240311,171200,10258000,11600,11600,11600,11600,0
20240311,171100,10258000,11600,11600,11600,11600,0
20240311,171000,10258000,11600,11600,11600,11600,0
20240311,170900,10258000,11600,11600,11600,11600,0
20240311,170800,10258000,11600,11600,11600,11600,0
20240311,170700,10258000,11600,11600,11600,11600,0
20240311,170600,10258000,11600,11600,11600,11600,0
20240311,170500,10258000,11600,11600,11600,11600,0
20240311,170400,10258000,11600,11600,11600,11600,0
20240311,170300,10258000,11600,11600,11600,11600,0
20240311,170200,10258000,11600,11600,11600,11600,0
20240311,170100,10258000,11600,11600,11600,11600,0
20240311,170000,10258000,11600,11600,11600,11600,0
20240311,165900,10258000,11600,11600,11600,11600,0
20240311,165800,10258000,11600,11600,11600,11600,0
20240311,165700,10258000,11600,11600,11600,11600,0
20240311,165600,10258000,11600,11600,11600,11600,11
20240311,165500,10258000,11600,11600,11600,11600,0
20240311,165400,10258000,11600,11600,11600,11600,0
20240311,165300,10258000,11600,11600,11600,11600,0
20240311,165200,10258000,11600,11600,11600,11600,0
20240311,165100,10258000,11600,11600,11600,11600,0
20240311,165000,10258000,11600,11600,11600,11600,0
20240311,164900,10258000,11600,11600,11600,11600,0
20240311,164800,10258000,11600,11600,11600,11600,0
20240311,164700,10258000,11600,11600,11600,11600,0
20240311,164600,10258000,11600,11600,11600,11600,0
20240311,164500,10258000,11600,11600,11600,11600,0
20240311,164400,10258000,11600,11600,11600,11600,0
20240311,164300,10258000,11600,11600,11600,11600,0
20240311,164200,10258000,11600,11600,11600,11600,0
20240311,164100,10258000,11600,11600,11600,11600,0
20240311,164000,10258000,11600,11600,11600,11600,0
20240311,163900,10258000,11600,11600,11600,11600,0
20240311,163800,10258000,11600,11600,11600,11600,0
20240311,163700,10258000,11600,11600,11600,11600,0
20240311,163600,10258000,11600,11600,11600,11600,0
20240311,163500,10258000,11600,11600,11600,11600,0
20240311,163400,10258000,11600,11600,11600,11600,0
20240311,163300,10258000,11600,11600,11600,11600,0
20240311,163200,10258000,11600,11600,11600,11600,0
20240311,163100,10258000,11600,11600,11600,11600,0
20240311,163000,10258000,11600,11600,11600,11600,0
20240311,162900,10258000,11600,11600,11600,11600,0
20240311,162800,10258000,11600,11600,11600,11600,0
20240311,162700,10258000,11600,11600,11600,11600,0
20240311,162600,10258000,11600,11600,11600,11600,11
20240311,162500,10258000,11600,11600,11600,11600,0
20240311,162400,10258000,11600,11600,11600,11600,0
20240311,162300,10258000,11600,11600,11600,11600,0
20240311,162200,10258000,11600,11600,11600,11600,0
20240311,162100,10258000,11600,11600,11600,11600,0
20240311,162000,10258000,11600,11600,11600,11600,0
20240311,161900,10258000,11600,11600,11600,11600,0
20240311,161800,10258000,11600,11600,11600,11600,0
20240311,161700,10258000,11600,11600,11600,11600,0
20240311,161600,10258000,11600,11600,11600,11600,0
20240311,161500,10258000,11600,11600,11600,11600,0
20240311,161400,10258000,11600,11600,11600,11600,0
20240311,161300,10258000,11600,11600,11600,11600,0
20240311,161200,10258000,11600,11600,11600,11600,0
20240311,161100,10258000,11600,11600,11600,11600,0
20240311,161000,10258000,11600,11600,11600,11600,0
20240311,160900,10258000,11600,11600,11600,11600,0
20240311,160800,10258000,11600,11600,11600,11600,0
20240311,160700,10258000,11600,11600,11600,11600,0
20240311,160600,10258000,11600,11600,11600,11600,0
20240311,160500,10258000,11600,11600,11600,11600,0
20240311,160400,10258000,11600,11600,11600,11600,0
20240311,160300,10258000,11600,11600,11600,11600,0
20240311,160200,10258000,11600,11600,11600,11600,0
20240311,160100,10258000,11600,11600,11600,11600,0
20240311,160000,10258000,11600,11600,11600,11600,0
20240311,155900,10258000,11600,11600,11600,11600,0
20240311,155800,10258000,11600,11600,11600,11600,0
20240311,155700,10258000,11600,11600,11600,11600,0
20240311,155600,10258000,11600,11600,11600,11600,11
20240311,155500,10258000,11600,11600,11600,11600,0
20240311,155400,10258000,11600,11600,11600,11600,0
20240311,155300,10258000,11600,11600,11600,11600,0
20240311,155200,10258000,11600,11600,11600,11600,0
20240311,155100,10258000,11600,11600,11600,11600,0
20240311,155000,10258000,11600,11600,11600,11600,0
20240311,154900,10258000,11600,11600,11600,11600,0
20240311,154800,10258000,11600,11600,11600,11600,0
20240311,154700,10258000,11600,11600,11600,11600,0
20240311,154600,10258000,11600,11600,11600,11600,0
20240311,154500,10258000,11600,11600,11600,11600,0
20240311,154400,10258000,11600,11600,11600,11600,0
20240311,154300,10258000,11600,11600,11600,11600,0
20240311,154200,10258000,11600,11600,11600,11600,0
20240311,154100,10258000,11600,11600,11600,11600,0
20240311,154000,10258000,11600,11600,11600,11600,0
20240311,153900,10258000,11600,11600,11600,11600,0
20240311,153800,10258000,11600,11600,11600,11600,0
20240311,153700,10258000,11600,11600,11600,11600,0
20240311,153600,10258000,11600,11600,11600,11600,0
20240311,153500,10258000,11600,11600,11600,11600,0
20240311,153400,10258000,11600,11600,11600,11600,0
20240311,153300,10258000,11600,11600,11600,11600,0
20240311,153200,10258000,11600,11600,11600,11600,0
20240311,153100,10258000,11600,11600,11600,11600,0
20240311,153000,10258000,11600,11600,11600,11600,11
20240311,152900,10130400,11600,11600,11600,11600,0
20240311,152800,10130400,11600,11600,11600,11600,0
20240311,152700,10130400,11600,11600,11600,11600,0
20240311,152600,10130400,11600,11600,11600,11600,0
20240311,152500,10130400,11600,11600,11600,11600,0
20240311,152400,10130400,11600,11600,11600,11600,0
20240311,152300,10130400,11600,11600,11600,11600,0
20240311,152200,10130400,11600,11600,11600,11600,0
20240311,152100,10130400,11600,11600,11600,11600,0
20240311,152000,10130400,11600,11600,11600,11600,0
20240311,151900,10130400,11600,11600,11600,11600,0
20240311,151800,10130400,11600,11600,11600,11600,0
20240311,151700,10130400,11600,11600,11600,11600,0
20240311,151600,10130400,11600,11600,11600,11600,0
20240311,151500,10130400,11600,11600,11600,11600,0
20240311,151400,10130400,11600,11600,11600,11600,0
20240311,151300,10130400,11600,11600,11600,11600,0
20240311,151200,10130400,11600,11600,11600,11600,0
20240311,151100,10130400,11600,11600,11600,11600,0
20240311,151000,10130400,11600,11600,11600,11600,0
20240311,150900,10130400,11600,11600,11600,11600,0
20240311,150800,10130400,11600,11600,11600,11600,0
20240311,150700,10130400,11600,11600,11600,11600,0
20240311,150600,10130400,11600,11600,11600,11600,0
20240311,150500,10130400,11600,11600,11600,11600,0
20240311,150400,10130400,11600,11600,11600,11600,0
20240311,150300,10130400,11600,11600,11600,11600,0
20240311,150200,10130400,11600,11600,11600,11600,0
20240311,150100,10130400,11600,11600,11600,11600,0
20240311,150000,10130400,11600,11600,11600,11600,0
20240311,145900,10130400,11600,11600,11600,11600,0
20240311,145800,10130400,11600,11600,11600,11600,0
20240311,145700,10130400,11600,11600,11600,11600,0
20240311,145600,10130400,11600,11600,11600,11600,0
20240311,145500,10130400,11600,11600,11600,11600,0
20240311,145400,10130400,11600,11600,11600,11600,0
20240311,145300,10130400,11600,11600,11600,11600,0
20240311,145200,10130400,11600,11600,11600,11600,0
20240311,145100,10130400,11600,11600,11600,11600,0
20240311,145000,10130400,11600,11600,11600,11600,0
20240311,144900,10130400,11600,11600,11600,11600,0
20240311,144800,10130400,11600,11600,11600,11600,0
20240311,144700,10130400,11600,11600,11600,11600,0
20240311,144600,10130400,11600,11600,11600,11600,0
20240311,144500,10130400,11600,11600,11600,11600,0
20240311,144400,10130400,11600,11600,11600,11600,0
20240311,144300,10130400,11600,11600,11600,11600,0
20240311,144200,10130400,11600,11600,11600,11600,0
20240311,144100,10130400,11600,11600,11600,11600,0
20240311,144000,10130400,11600,11600,11600,11600,0
20240311,143900,10130400,11600,11600,11600,11600,0
20240311,143800,10130400,11600,11600,11600,11600,0
20240311,143700,10130400,11600,11600,11600,11600,0
20240311,143600,10130400,11600,11600,11600,11600,0
20240311,143500,10130400,11600,11600,11600,11600,0
20240311,143400,10130400,11600,11600,11600,11600,0
20240311,143300,10130400,11600,11600,11600,11600,0
20240311,143200,10130400,11600,11600,11600,11600,0
20240311,143100,10130400,11600,11600,11600,11600,0
20240311,143000,10130400,11600,11600,11600,11600,0
20240311,142900,10130400,11600,11600,11600,11600,0
20240311,142800,10130400,11600,11600,11600,11600,0
20240311,142700,10130400,11600,11600,11600,11600,0
20240311,142600,10130400,11600,11600,11600,11600,0
20240311,142500,10130400,11600,11600,11600,11600,0
20240311,142400,10130400,11600,11600,11600,11600,0
20240311,142300,10130400,11600,11600,11600,11600,0
20240311,142200,10130400,11600,11600,11600,11600,0
20240311,142100,10130400,11600,11600,11600,11600,0
20240311,142000,10130400,11600,11600,11600,11600,0
20240311,141900,10130400,11600,11600,11600,11600,0
20240311,141800,10130400,11600,11600,11600,11600,0
20240311,141700,10130400,11600,11600,11600,11600,0
20240311,141600,10130400,11600,11600,11600,11600,0
20240311,141500,10130400,11600,11600,11600,11600,0
20240311,141400,10130400,11600,11600,11600,11600,0
20240311,141300,10130400,11600,11600,11600,11600,0
20240311,141200,10130400,11600,11600,11600,11600,0
20240311,141100,10130400,11600,11600,11600,11600,0
20240311,141000,10130400,11600,11600,11600,11600,0
20240311,140900,10130400,11600,11600,11600,11600,0
20240311,140800,10130400,11600,11600,11600,11600,0
20240311,140700,10130400,11600,11600,11600,11600,0
20240311,140600,10130400,11600,11600,11600,11600,0
20240311,140500,10130400,11600,11600,11600,11600,0
20240311,140400,10130400,11600,11600,11600,11600,0
20240311,140300,10130400,11600,11600,11600,11600,0
20240311,140200,10130400,11600,11600,11600,11600,0
20240311,140100,10130400,11600,11600,11600,11600,0
20240311,140000,10130400,11600,11600,11600,11600,0
20240311,135900,10130400,11600,11600,11600,11600,0
20240311,135800,10130400,11600,11600,11600,11600,0
20240311,135700,10130400,11600,11600,11600,11600,0
20240311,135600,10130400,11600,11600,11600,11600,0
20240311,135500,10130400,11600,11600,11600,11600,0
20240311,135400,10130400,11600,11600,11600,11600,0
20240311,135300,10130400,11600,11600,11600,11600,0
20240311,135200,10130400,11600,11600,11600,11600,0
20240311,135100,10130400,11600,11600,11600,11600,0
20240311,135000,10130400,11600,11600,11600,11600,0
20240311,134900,10130400,11600,11600,11600,11600,0
20240311,134800,10130400,11600,11600,11600,11600,0
20240311,134700,10130400,11600,11600,11600,11600,0
20240311,134600,10130400,11600,11600,11600,11600,0
20240311,134500,10130400,11600,11600,11600,11600,0
20240311,134400,10130400,11600,11600,11600,11600,0
20240311,134300,10130400,11600,11600,11600,11600,0
20240311,134200,10130400,11600,11600,11600,11600,0
20240311,134100,10130400,11600,11600,11600,11600,0
20240311,134000,10130400,11600,11600,11600,11600,0
20240311,133900,10130400,11600,11600,11600,11600,0
20240311,133800,10130400,11600,11600,11600,11600,0
20240311,133700,10130400,11600,11600,11600,11600,0
20240311,133600,10130400,11600,11600,11600,11600,0
20240311,133500,10130400,11600,11600,11600,11600,0
20240311,133400,10130400,11600,11600,11600,11600,0
20240311,133300,10130400,11600,11600,11600,11600,0
20240311,133200,10130400,11600,11600,11600,11600,0
20240311,133100,10130400,11600,11600,11600,11600,0
20240311,133000,10130400,11600,11600,11600,11600,0
20240311,132900,10130400,11600,11600,11600,11600,0
20240311,132800,10130400,11600,11600,11600,11600,0
20240311,132700,10130400,11600,11600,11600,11600,0
20240311,132600,10130400,11600,11600,11600,11600,0
20240311,132500,10130400,11600,11600,11600,11600,0
20240311,132400,10130400,11600,11600,11600,11600,0
20240311,132300,10130400,11600,11600,11600,11600,0
20240311,132200,10130400,11600,11600,11600,11600,0
20240311,132100,10130400,11600,11600,11600,11600,0
20240311,132000,10130400,11600,11600,11600,11600,0
20240311,131900,10130400,11600,11600,11600,11600,0
20240311,131800,10130400,11600,11600,11600,11600,0
20240311,131700,10130400,11600,11600,11600,11600,0
20240311,131600,10130400,11600,11600,11600,11600,0
20240311,131500,10130400,11600,11600,11600,11600,0
20240311,131400,10130400,11600,11600,11600,11600,0
20240311,131300,10130400,11600,11600,11600,11600,0
20240311,131200,10130400,11600,11600,11600,11600,0
20240311,131100,10130400,11600,11600,11600,11600,0
20240311,131000,10130400,11600,11600,11600,11600,0
20240311,130900,10130400,11600,11600,11600,11600,0
20240311,130800,10130400,11600,11600,11600,11600,0
20240311,130700,10130400,11600,11600,11600,11600,0
20240311,130600,10130400,11600,11600,11600,11600,0
20240311,130500,10130400,11600,11600,11600,11600,0
20240311,130400,10130400,11600,11600,11600,11600,0
20240311,130300,10130400,11600,11600,11600,11600,0
20240311,130200,10130400,11600,11600,11600,11600,0
20240311,130100,10130400,11600,11600,11600,11600,0
20240311,130000,10130400,11600,11600,11600,11600,0
20240311,125900,10130400,11600,11600,11600,11600,0
20240311,125800,10130400,11600,11600,11600,11600,0
20240311,125700,10130400,11600,11600,11600,11600,0
20240311,125600,10130400,11600,11600,11600,11600,0
20240311,125500,10130400,11600,11600,11600,11600,0
20240311,125400,10130400,11600,11600,11600,11600,0
20240311,125300,10130400,11600,11600,11600,11600,0
20240311,125200,10130400,11600,11600,11600,11600,1
20240311,125100,10118800,11700,11700,11700,11700,0
20240311,125000,10118800,11700,11700,11700,11700,0
20240311,124900,10118800,11700,11700,11700,11700,0
20240311,124800,10118800,11700,11700,11700,11700,0
20240311,124700,10118800,11700,11700,11700,11700,0
20240311,124600,10118800,11700,11700,11700,11700,0
20240311,124500,10118800,11700,11700,11700,11700,0
20240311,124400,10118800,11700,11700,11700,11700,0
20240311,124300,10118800,11700,11700,11700,11700,0
20240311,124200,10118800,11700,11700,11700,11700,0
20240311,124100,10118800,11700,11700,11700,11700,0
20240311,124000,10118800,11700,11700,11700,11700,0
20240311,123900,10118800,11700,11700,11700,11700,0
20240311,123800,10118800,11700,11700,11700,11700,0
20240311,123700,10118800,11700,11700,11700,11700,0
20240311,123600,10118800,11700,11700,11700,11700,0
20240311,123500,10118800,11700,11700,11700,11700,0
20240311,123400,10118800,11700,11700,11700,11700,0
20240311,123300,10118800,11700,11700,11700,11700,0
20240311,123200,10118800,11700,11700,11700,11700,0
20240311,123100,10118800,11700,11700,11700,11700,0
20240311,123000,10118800,11700,11700,11700,11700,0
20240311,122900,10118800,11700,11700,11700,11700,0
20240311,122800,10118800,11700,11700,11700,11700,0
20240311,122700,10118800,11700,11700,11700,11700,0
20240311,122600,10118800,11700,11700,11700,11700,0
20240311,122500,10118800,11700,11700,11700,11700,0
20240311,122400,10118800,11700,11700,11700,11700,0
20240311,122300,10118800,11700,11700,11700,11700,0
20240311,122200,10118800,11700,11700,11700,11700,0
20240311,122100,10118800,11700,11700,11700,11700,0
20240311,122000,10118800,11700,11700,11700,11700,0
20240311,121900,10118800,11700,11700,11700,11700,0
20240311,121800,10118800,11700,11700,11700,11700,0
20240311,121700,10118800,11700,11700,11700,11700,0
20240311,121600,10118800,11700,11700,11700,11700,0
20240311,121500,10118800,11700,11700,11700,11700,0
20240311,121400,10118800,11700,11700,11700,11700,0
20240311,121300,10118800,11700,11700,11700,11700,0
20240311,121200,10118800,11700,11700,11700,11700,0
20240311,121100,10118800,11700,11700,11700,11700,0
20240311,121000,10118800,11700,11700,11700,11700,0
20240311,120900,10118800,11700,11700,11700,11700,0
20240311,120800,10118800,11700,11700,11700,11700,0
20240311,120700,10118800,11700,11700,11700,11700,0
20240311,120600,10118800,11700,11700,11700,11700,0
20240311,120500,10118800,11700,11700,11700,11700,0
20240311,120400,10118800,11700,11700,11700,11700,0
20240311,120300,10118800,11700,11700,11700,11700,0
20240311,120200,10118800,11700,11700,11700,11700,0
20240311,120100,10118800,11700,11700,11700,11700,0
20240311,120000,10118800,11700,11700,11700,11700,0
20240311,115900,10118800,11700,11700,11700,11700,0
20240311,115800,10118800,11700,11700,11700,11700,0
20240311,115700,10118800,11700,11700,11700,11700,0
20240311,115600,10118800,11700,11700,11700,11700,0
20240311,115500,10118800,11700,11700,11700,11700,0
20240311,115400,10118800,11700,11700,11700,11700,0
20240311,115300,10118800,11700,11700,11700,11700,0
20240311,115200,10118800,11700,11700,11700,11700,0
20240311,115100,10118800,11700,11700,11700,11700,0
20240311,115000,10118800,11700,11700,11700,11700,0
20240311,114900,10118800,11700,11700,11700,11700,0
20240311,114800,10118800,11700,11700,11700,11700,0
20240311,114700,10118800,11700,11700,11700,11700,0
20240311,114600,10118800,11700,11700,11700,11700,0
20240311,114500,10118800,11700,11700,11700,11700,0
20240311,114400,10118800,11700,11700,11700,11700,0
20240311,114300,10118800,11700,11700,11700,11700,0
20240311,114200,10118800,11700,11700,11700,11700,0
20240311,114100,10118800,11700,11700,11700,11700,0
20240311,114000,10118800,11700,11700,11700,11700,0
20240311,113900,10118800,11700,11700,11700,11700,0
20240311,113800,10118800,11700,11700,11700,11700,0
20240311,113700,10118800,11700,11700,11700,11700,0
20240311,113600,10118800,11700,11700,11700,11700,0
20240311,113500,10118800,11700,11700,11700,11700,0
20240311,113400,10118800,11700,11700,11700,11700,0
20240311,113300,10118800,11700,11700,11700,11700,0
20240311,113200,10118800,11700,11700,11700,11700,0
20240311,113100,10118800,11700,11700,11700,11700,0
20240311,113000,10118800,11700,11700,11700,11700,0
20240311,112900,10118800,11700,11700,11700,11700,0
20240311,112800,10118800,11700,11700,11700,11700,0
20240311,112700,10118800,11700,11700,11700,11700,0
20240311,112600,10118800,11700,11700,11700,11700,0
20240311,112500,10118800,11700,11700,11700,11700,0
20240311,112400,10118800,11700,11700,11700,11700,0
20240311,112300,10118800,11700,11700,11700,11700,0
20240311,112200,10118800,11700,11700,11700,11700,0
20240311,112100,10118800,11700,11700,11700,11700,0
20240311,112000,10118800,11700,11700,11700,11700,0
20240311,111900,10118800,11700,11700,11700,11700,0
20240311,111800,10118800,11700,11700,11700,11700,0
20240311,111700,10118800,11700,11700,11700,11700,0
20240311,111600,10118800,11700,11700,11700,11700,0
20240311,111500,10118800,11700,11700,11700,11700,0
20240311,111400,10118800,11700,11700,11700,11700,0
20240311,111300,10118800,11700,11700,11700,11700,0
20240311,111200,10118800,11700,11700,11700,11700,0
20240311,111100,10118800,11700,11700,11700,11700,0
20240311,111000,10118800,11700,11700,11700,11700,0
20240311,110900,10118800,11700,11700,11700,11700,0
20240311,110800,10118800,11700,11700,11700,11700,0
20240311,110700,10118800,11700,11700,11700,11700,0
20240311,110600,10118800,11700,11700,11700,11700,0
20240311,110500,10118800,11700,11700,11700,11700,0
20240311,110400,10118800,11700,11700,11700,11700,0
20240311,110300,10118800,11700,11700,11700,11700,0
20240311,110200,10118800,11700,11700,11700,11700,0
20240311,110100,10118800,11700,11700,11700,11700,0
20240311,110000,10118800,11700,11700,11700,11700,0
20240311,105900,10118800,11700,11690,11700,11690,810
20240311,105800,643800,11700,11700,11700,11700,0
20240311,105700,643800,11700,11700,11700,11700,0
20240311,105600,643800,11700,11700,11700,11700,0
20240311,105500,643800,11700,11700,11700,11700,0
20240311,105400,643800,11700,11700,11700,11700,0
20240311,105300,643800,11700,11700,11700,11700,0
20240311,105200,643800,11700,11700,11700,11700,0
20240311,105100,643800,11700,11700,11700,11700,0
20240311,105000,643800,11700,11700,11700,11700,0
20240311,104900,643800,11700,11700,11700,11700,0
20240311,104800,643800,11700,11700,11700,11700,0
20240311,104700,643800,11700,11700,11700,11700,0
20240311,104600,643800,11700,11700,11700,11700,0
20240311,104500,643800,11700,11700,11700,11700,0
20240311,104400,643800,11700,11700,11700,11700,0
20240311,104300,643800,11700,11700,11700,11700,0
20240311,104200,643800,11700,11700,11700,11700,0
20240311,104100,643800,11700,11700,11700,11700,0
20240311,104000,643800,11700,11700,11700,11700,0
20240311,103900,643800,11700,11700,11700,11700,0
20240311,103800,643800,11700,11700,11700,11700,0
20240311,103700,643800,11700,11700,11700,11700,0
20240311,103600,643800,11700,11700,11700,11700,0
20240311,103500,643800,11700,11700,11700,11700,0
20240311,103400,643800,11700,11700,11700,11700,0
20240311,103300,643800,11700,11700,11700,11700,0
20240311,103200,643800,11700,11700,11700,11700,0
20240311,103100,643800,11700,11700,11700,11700,0
20240311,103000,643800,11700,11700,11700,11700,0
20240311,102900,643800,11700,11700,11700,11700,0
20240311,102800,643800,11700,11700,11700,11700,0
20240311,102700,643800,11700,11700,11700,11700,0
20240311,102600,643800,11700,11700,11700,11700,0
20240311,102500,643800,11700,11700,11700,11700,0
20240311,102400,643800,11700,11700,11700,11700,0
20240311,102300,643800,11700,11700,11700,11700,0
20240311,102200,643800,11700,11700,11700,11700,0
20240311,102100,643800,11700,11700,11700,11700,0
20240311,102000,643800,11700,11700,11700,11700,0
20240311,101900,643800,11700,11700,11700,11700,0
20240311,101800,643800,11700,11700,11700,11700,0
20240311,101700,643800,11700,11700,11700,11700,0
20240311,101600,643800,11700,11700,11700,11700,0
20240311,101500,643800,11700,11700,11700,11700,0
20240311,101400,643800,11700,11700,11700,11700,0
20240311,101300,643800,11700,11700,11700,11700,0
20240311,101200,643800,11700,11700,11700,11700,0
20240311,101100,643800,11700,11700,11700,11700,0
20240311,101000,643800,11700,11700,11700,11700,0
20240311,100900,643800,11700,11700,11700,11700,0
20240311,100800,643800,11700,11700,11700,11700,0
20240311,100700,643800,11700,11700,11700,11700,0
20240311,100600,643800,11700,11700,11700,11700,0
20240311,100500,643800,11700,11700,11700,11700,0
20240311,100400,643800,11700,11700,11700,11700,0
20240311,100300,643800,11700,11700,11700,11700,0
20240311,100200,643800,11700,11700,11700,11700,0
20240311,100100,643800,11700,11700,11700,11700,0
20240311,100000,643800,11700,11700,11700,11700,0
20240311,095900,643800,11700,11700,11700,11700,0
20240311,095800,643800,11700,11700,11700,11700,0
20240311,095700,643800,11700,11700,11700,11700,0
20240311,095600,643800,11700,11700,11700,11700,0
20240311,095500,643800,11700,11700,11700,11700,0
20240311,095400,643800,11700,11700,11700,11700,0
20240311,095300,643800,11700,11700,11700,11700,0
20240311,095200,643800,11700,11700,11700,11700,0
20240311,095100,643800,11700,11700,11700,11700,0
20240311,095000,643800,11700,11700,11700,11700,0
20240311,094900,643800,11700,11700,11700,11700,0
20240311,094800,643800,11700,11700,11700,11700,0
20240311,094700,643800,11700,11700,11700,11700,0
20240311,094600,643800,11700,11700,11700,11700,0
20240311,094500,643800,11700,11700,11700,11700,0
20240311,094400,643800,11700,11700,11700,11700,0
20240311,094300,643800,11700,11700,11700,11700,0
20240311,094200,643800,11700,11700,11700,11700,0
20240311,094100,643800,11700,11700,11700,11700,0
20240311,094000,643800,11700,11700,11700,11700,0
20240311,093900,643800,11700,11700,11700,11700,0
20240311,093800,643800,11700,11700,11700,11700,0
20240311,093700,643800,11700,11700,11700,11700,0
20240311,093600,643800,11700,11700,11700,11700,0
20240311,093500,643800,11700,11700,11700,11700,0
20240311,093400,643800,11700,11700,11700,11700,0
20240311,093300,643800,11700,11700,11700,11700,0
20240311,093200,643800,11700,11700,11700,11700,2
20240311,093100,620400,11700,11700,11700,11700,0
20240311,093000,620400,11700,11700,11700,11700,0
20240311,092900,620400,11700,11700,11700,11700,0
20240311,092800,620400,11700,11700,11700,11700,0
20240311,092700,620400,11700,11700,11700,11700,50
20240311,092600,35400,11800,11800,11800,11800,0
20240311,092500,35400,11800,11800,11800,11800,0
20240311,092400,35400,11800,11800,11800,11800,0
20240311,092300,35400,11800,11800,11800,11800,0
20240311,092200,35400,11800,11800,11800,11800,0
20240311,092100,35400,11800,11800,11800,11800,0
20240311,092000,35400,11800,11800,11800,11800,0
20240311,091900,35400,11800,11800,11800,11800,0
20240311,091800,35400,11800,11800,11800,11800,0
20240311,091700,35400,11800,11800,11800,11800,0
20240311,091600,35400,11800,11800,11800,11800,0
20240311,091500,35400,11800,11800,11800,11800,0
20240311,091400,35400,11800,11800,11800,11800,0
20240311,091300,35400,11800,11800,11800,11800,0
20240311,091200,35400,11800,11800,11800,11800,0
20240311,091100,35400,11800,11800,11800,11800,0
20240311,091000,35400,11800,11800,11800,11800,0
20240311,090900,35400,11800,11800,11800,11800,0
20240311,090800,35400,11800,11800,11800,11800,0
20240311,090700,35400,11800,11800,11800,11800,0
20240311,090600,35400,11800,11800,11800,11800,0
20240311,090500,35400,11800,11800,11800,11800,0
20240311,090400,35400,11800,11800,11800,11800,0
20240311,090300,35400,11800,11800,11800,11800,0
20240311,090200,35400,11800,11800,11800,11800,0
20240311,090100,35400,11800,11800,11800,11800,0
20240311,090000,35400,11800,11800,11800,11800,3