KissMeData/278990/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205700,2878180,11200,11200,11200,11200,14
20240319,205600,2878180,11200,11200,11200,11200,0
20240319,205500,2878180,11200,11200,11200,11200,0
20240319,205400,2878180,11200,11200,11200,11200,0
20240319,205300,2878180,11200,11200,11200,11200,0
20240319,205200,2878180,11200,11200,11200,11200,0
20240319,205100,2878180,11200,11200,11200,11200,0
20240319,205000,2878180,11200,11200,11200,11200,0
20240319,204900,2878180,11200,11200,11200,11200,0
20240319,204800,2878180,11200,11200,11200,11200,0
20240319,204700,2878180,11200,11200,11200,11200,0
20240319,204600,2878180,11200,11200,11200,11200,0
20240319,204500,2878180,11200,11200,11200,11200,0
20240319,204400,2878180,11200,11200,11200,11200,0
20240319,204300,2878180,11200,11200,11200,11200,0
20240319,204200,2878180,11200,11200,11200,11200,0
20240319,204100,2878180,11200,11200,11200,11200,0
20240319,204000,2878180,11200,11200,11200,11200,0
20240319,203900,2878180,11200,11200,11200,11200,0
20240319,203800,2878180,11200,11200,11200,11200,0
20240319,203700,2878180,11200,11200,11200,11200,0
20240319,203600,2878180,11200,11200,11200,11200,0
20240319,203500,2878180,11200,11200,11200,11200,0
20240319,203400,2878180,11200,11200,11200,11200,0
20240319,203300,2878180,11200,11200,11200,11200,0
20240319,203200,2878180,11200,11200,11200,11200,0
20240319,203100,2878180,11200,11200,11200,11200,0
20240319,203000,2878180,11200,11200,11200,11200,0
20240319,202900,2878180,11200,11200,11200,11200,0
20240319,202800,2878180,11200,11200,11200,11200,0
20240319,202700,2878180,11200,11200,11200,11200,14
20240319,202600,2878180,11200,11200,11200,11200,0
20240319,202500,2878180,11200,11200,11200,11200,0
20240319,202400,2878180,11200,11200,11200,11200,0
20240319,202300,2878180,11200,11200,11200,11200,0
20240319,202200,2878180,11200,11200,11200,11200,0
20240319,202100,2878180,11200,11200,11200,11200,0
20240319,202000,2878180,11200,11200,11200,11200,0
20240319,201900,2878180,11200,11200,11200,11200,0
20240319,201800,2878180,11200,11200,11200,11200,0
20240319,201700,2878180,11200,11200,11200,11200,0
20240319,201600,2878180,11200,11200,11200,11200,0
20240319,201500,2878180,11200,11200,11200,11200,0
20240319,201400,2878180,11200,11200,11200,11200,0
20240319,201300,2878180,11200,11200,11200,11200,0
20240319,201200,2878180,11200,11200,11200,11200,0
20240319,201100,2878180,11200,11200,11200,11200,0
20240319,201000,2878180,11200,11200,11200,11200,0
20240319,200900,2878180,11200,11200,11200,11200,0
20240319,200800,2878180,11200,11200,11200,11200,0
20240319,200700,2878180,11200,11200,11200,11200,0
20240319,200600,2878180,11200,11200,11200,11200,0
20240319,200500,2878180,11200,11200,11200,11200,0
20240319,200400,2878180,11200,11200,11200,11200,0
20240319,200300,2878180,11200,11200,11200,11200,0
20240319,200200,2878180,11200,11200,11200,11200,0
20240319,200100,2878180,11200,11200,11200,11200,0
20240319,200000,2878180,11200,11200,11200,11200,0
20240319,195900,2878180,11200,11200,11200,11200,0
20240319,195800,2878180,11200,11200,11200,11200,0
20240319,195700,2878180,11200,11200,11200,11200,14
20240319,195600,2878180,11200,11200,11200,11200,0
20240319,195500,2878180,11200,11200,11200,11200,0
20240319,195400,2878180,11200,11200,11200,11200,0
20240319,195300,2878180,11200,11200,11200,11200,0
20240319,195200,2878180,11200,11200,11200,11200,0
20240319,195100,2878180,11200,11200,11200,11200,0
20240319,195000,2878180,11200,11200,11200,11200,0
20240319,194900,2878180,11200,11200,11200,11200,0
20240319,194800,2878180,11200,11200,11200,11200,0
20240319,194700,2878180,11200,11200,11200,11200,0
20240319,194600,2878180,11200,11200,11200,11200,0
20240319,194500,2878180,11200,11200,11200,11200,0
20240319,194400,2878180,11200,11200,11200,11200,0
20240319,194300,2878180,11200,11200,11200,11200,0
20240319,194200,2878180,11200,11200,11200,11200,0
20240319,194100,2878180,11200,11200,11200,11200,0
20240319,194000,2878180,11200,11200,11200,11200,0
20240319,193900,2878180,11200,11200,11200,11200,0
20240319,193800,2878180,11200,11200,11200,11200,0
20240319,193700,2878180,11200,11200,11200,11200,0
20240319,193600,2878180,11200,11200,11200,11200,0
20240319,193500,2878180,11200,11200,11200,11200,0
20240319,193400,2878180,11200,11200,11200,11200,0
20240319,193300,2878180,11200,11200,11200,11200,0
20240319,193200,2878180,11200,11200,11200,11200,0
20240319,193100,2878180,11200,11200,11200,11200,0
20240319,193000,2878180,11200,11200,11200,11200,0
20240319,192900,2878180,11200,11200,11200,11200,0
20240319,192800,2878180,11200,11200,11200,11200,0
20240319,192700,2878180,11200,11200,11200,11200,14
20240319,192600,2878180,11200,11200,11200,11200,0
20240319,192500,2878180,11200,11200,11200,11200,0
20240319,192400,2878180,11200,11200,11200,11200,0
20240319,192300,2878180,11200,11200,11200,11200,0
20240319,192200,2878180,11200,11200,11200,11200,0
20240319,192100,2878180,11200,11200,11200,11200,0
20240319,192000,2878180,11200,11200,11200,11200,0
20240319,191900,2878180,11200,11200,11200,11200,0
20240319,191800,2878180,11200,11200,11200,11200,0
20240319,191700,2878180,11200,11200,11200,11200,0
20240319,191600,2878180,11200,11200,11200,11200,0
20240319,191500,2878180,11200,11200,11200,11200,0
20240319,191400,2878180,11200,11200,11200,11200,0
20240319,191300,2878180,11200,11200,11200,11200,0
20240319,191200,2878180,11200,11200,11200,11200,0
20240319,191100,2878180,11200,11200,11200,11200,0
20240319,191000,2878180,11200,11200,11200,11200,0
20240319,190900,2878180,11200,11200,11200,11200,0
20240319,190800,2878180,11200,11200,11200,11200,0
20240319,190700,2878180,11200,11200,11200,11200,0
20240319,190600,2878180,11200,11200,11200,11200,0
20240319,190500,2878180,11200,11200,11200,11200,0
20240319,190400,2878180,11200,11200,11200,11200,0
20240319,190300,2878180,11200,11200,11200,11200,0
20240319,190200,2878180,11200,11200,11200,11200,0
20240319,190100,2878180,11200,11200,11200,11200,0
20240319,190000,2878180,11200,11200,11200,11200,0
20240319,185900,2878180,11200,11200,11200,11200,0
20240319,185800,2878180,11200,11200,11200,11200,0
20240319,185700,2878180,11200,11200,11200,11200,14
20240319,185600,2878180,11200,11200,11200,11200,0
20240319,185500,2878180,11200,11200,11200,11200,0
20240319,185400,2878180,11200,11200,11200,11200,0
20240319,185300,2878180,11200,11200,11200,11200,0
20240319,185200,2878180,11200,11200,11200,11200,0
20240319,185100,2878180,11200,11200,11200,11200,0
20240319,185000,2878180,11200,11200,11200,11200,0
20240319,184900,2878180,11200,11200,11200,11200,0
20240319,184800,2878180,11200,11200,11200,11200,0
20240319,184700,2878180,11200,11200,11200,11200,0
20240319,184600,2878180,11200,11200,11200,11200,0
20240319,184500,2878180,11200,11200,11200,11200,0
20240319,184400,2878180,11200,11200,11200,11200,0
20240319,184300,2878180,11200,11200,11200,11200,0
20240319,184200,2878180,11200,11200,11200,11200,0
20240319,184100,2878180,11200,11200,11200,11200,0
20240319,184000,2878180,11200,11200,11200,11200,0
20240319,183900,2878180,11200,11200,11200,11200,0
20240319,183800,2878180,11200,11200,11200,11200,0
20240319,183700,2878180,11200,11200,11200,11200,0
20240319,183600,2878180,11200,11200,11200,11200,0
20240319,183500,2878180,11200,11200,11200,11200,0
20240319,183400,2878180,11200,11200,11200,11200,0
20240319,183300,2878180,11200,11200,11200,11200,0
20240319,183200,2878180,11200,11200,11200,11200,0
20240319,183100,2878180,11200,11200,11200,11200,0
20240319,183000,2878180,11200,11200,11200,11200,0
20240319,182900,2878180,11200,11200,11200,11200,0
20240319,182800,2878180,11200,11200,11200,11200,0
20240319,182700,2878180,11200,11200,11200,11200,14
20240319,182600,2878180,11200,11200,11200,11200,0
20240319,182500,2878180,11200,11200,11200,11200,0
20240319,182400,2878180,11200,11200,11200,11200,0
20240319,182300,2878180,11200,11200,11200,11200,0
20240319,182200,2878180,11200,11200,11200,11200,0
20240319,182100,2878180,11200,11200,11200,11200,0
20240319,182000,2878180,11200,11200,11200,11200,0
20240319,181900,2878180,11200,11200,11200,11200,0
20240319,181800,2878180,11200,11200,11200,11200,0
20240319,181700,2878180,11200,11200,11200,11200,0
20240319,181600,2878180,11200,11200,11200,11200,0
20240319,181500,2878180,11200,11200,11200,11200,0
20240319,181400,2878180,11200,11200,11200,11200,0
20240319,181300,2878180,11200,11200,11200,11200,0
20240319,181200,2878180,11200,11200,11200,11200,0
20240319,181100,2878180,11200,11200,11200,11200,0
20240319,181000,2878180,11200,11200,11200,11200,0
20240319,180900,2878180,11200,11200,11200,11200,0
20240319,180800,2878180,11200,11200,11200,11200,0
20240319,180700,2878180,11200,11200,11200,11200,0
20240319,180600,2878180,11200,11200,11200,11200,0
20240319,180500,2878180,11200,11200,11200,11200,0
20240319,180400,2878180,11200,11200,11200,11200,0
20240319,180300,2878180,11200,11200,11200,11200,0
20240319,180200,2878180,11200,11200,11200,11200,0
20240319,180100,2878180,11200,11200,11200,11200,0
20240319,180000,2878180,11200,11200,11200,11200,0
20240319,175900,2878180,11200,11200,11200,11200,0
20240319,175800,2878180,11200,11200,11200,11200,0
20240319,175700,2878180,11200,11200,11200,11200,14
20240319,175600,2878180,11200,11200,11200,11200,0
20240319,175500,2878180,11200,11200,11200,11200,0
20240319,175400,2878180,11200,11200,11200,11200,0
20240319,175300,2878180,11200,11200,11200,11200,0
20240319,175200,2878180,11200,11200,11200,11200,0
20240319,175100,2878180,11200,11200,11200,11200,0
20240319,175000,2878180,11200,11200,11200,11200,0
20240319,174900,2878180,11200,11200,11200,11200,0
20240319,174800,2878180,11200,11200,11200,11200,0
20240319,174700,2878180,11200,11200,11200,11200,0
20240319,174600,2878180,11200,11200,11200,11200,0
20240319,174500,2878180,11200,11200,11200,11200,0
20240319,174400,2878180,11200,11200,11200,11200,0
20240319,174300,2878180,11200,11200,11200,11200,0
20240319,174200,2878180,11200,11200,11200,11200,0
20240319,174100,2878180,11200,11200,11200,11200,0
20240319,174000,2878180,11200,11200,11200,11200,0
20240319,173900,2878180,11200,11200,11200,11200,0
20240319,173800,2878180,11200,11200,11200,11200,0
20240319,173700,2878180,11200,11200,11200,11200,0
20240319,173600,2878180,11200,11200,11200,11200,0
20240319,173500,2878180,11200,11200,11200,11200,0
20240319,173400,2878180,11200,11200,11200,11200,0
20240319,173300,2878180,11200,11200,11200,11200,0
20240319,173200,2878180,11200,11200,11200,11200,0
20240319,173100,2878180,11200,11200,11200,11200,0
20240319,173000,2878180,11200,11200,11200,11200,0
20240319,172900,2878180,11200,11200,11200,11200,0
20240319,172800,2878180,11200,11200,11200,11200,0
20240319,172700,2878180,11200,11200,11200,11200,14
20240319,172600,2878180,11200,11200,11200,11200,0
20240319,172500,2878180,11200,11200,11200,11200,0
20240319,172400,2878180,11200,11200,11200,11200,0
20240319,172300,2878180,11200,11200,11200,11200,0
20240319,172200,2878180,11200,11200,11200,11200,0
20240319,172100,2878180,11200,11200,11200,11200,0
20240319,172000,2878180,11200,11200,11200,11200,0
20240319,171900,2878180,11200,11200,11200,11200,0
20240319,171800,2878180,11200,11200,11200,11200,0
20240319,171700,2878180,11200,11200,11200,11200,0
20240319,171600,2878180,11200,11200,11200,11200,0
20240319,171500,2878180,11200,11200,11200,11200,0
20240319,171400,2878180,11200,11200,11200,11200,0
20240319,171300,2878180,11200,11200,11200,11200,0
20240319,171200,2878180,11200,11200,11200,11200,0
20240319,171100,2878180,11200,11200,11200,11200,0
20240319,171000,2878180,11200,11200,11200,11200,0
20240319,170900,2878180,11200,11200,11200,11200,0
20240319,170800,2878180,11200,11200,11200,11200,0
20240319,170700,2878180,11200,11200,11200,11200,0
20240319,170600,2878180,11200,11200,11200,11200,0
20240319,170500,2878180,11200,11200,11200,11200,0
20240319,170400,2878180,11200,11200,11200,11200,0
20240319,170300,2878180,11200,11200,11200,11200,0
20240319,170200,2878180,11200,11200,11200,11200,0
20240319,170100,2878180,11200,11200,11200,11200,0
20240319,170000,2878180,11200,11200,11200,11200,0
20240319,165900,2878180,11200,11200,11200,11200,0
20240319,165800,2878180,11200,11200,11200,11200,0
20240319,165700,2878180,11200,11200,11200,11200,14
20240319,165600,2878180,11200,11200,11200,11200,0
20240319,165500,2878180,11200,11200,11200,11200,0
20240319,165400,2878180,11200,11200,11200,11200,0
20240319,165300,2878180,11200,11200,11200,11200,0
20240319,165200,2878180,11200,11200,11200,11200,0
20240319,165100,2878180,11200,11200,11200,11200,0
20240319,165000,2878180,11200,11200,11200,11200,0
20240319,164900,2878180,11200,11200,11200,11200,0
20240319,164800,2878180,11200,11200,11200,11200,0
20240319,164700,2878180,11200,11200,11200,11200,0
20240319,164600,2878180,11200,11200,11200,11200,0
20240319,164500,2878180,11200,11200,11200,11200,0
20240319,164400,2878180,11200,11200,11200,11200,0
20240319,164300,2878180,11200,11200,11200,11200,0
20240319,164200,2878180,11200,11200,11200,11200,0
20240319,164100,2878180,11200,11200,11200,11200,0
20240319,164000,2878180,11200,11200,11200,11200,0
20240319,163900,2878180,11200,11200,11200,11200,0
20240319,163800,2878180,11200,11200,11200,11200,0
20240319,163700,2878180,11200,11200,11200,11200,0
20240319,163600,2878180,11200,11200,11200,11200,0
20240319,163500,2878180,11200,11200,11200,11200,0
20240319,163400,2878180,11200,11200,11200,11200,0
20240319,163300,2878180,11200,11200,11200,11200,0
20240319,163200,2878180,11200,11200,11200,11200,0
20240319,163100,2878180,11200,11200,11200,11200,0
20240319,163000,2878180,11200,11200,11200,11200,0
20240319,162900,2878180,11200,11200,11200,11200,0
20240319,162800,2878180,11200,11200,11200,11200,0
20240319,162700,2878180,11200,11200,11200,11200,14
20240319,162600,2878180,11200,11200,11200,11200,0
20240319,162500,2878180,11200,11200,11200,11200,0
20240319,162400,2878180,11200,11200,11200,11200,0
20240319,162300,2878180,11200,11200,11200,11200,0
20240319,162200,2878180,11200,11200,11200,11200,0
20240319,162100,2878180,11200,11200,11200,11200,0
20240319,162000,2878180,11200,11200,11200,11200,0
20240319,161900,2878180,11200,11200,11200,11200,0
20240319,161800,2878180,11200,11200,11200,11200,0
20240319,161700,2878180,11200,11200,11200,11200,0
20240319,161600,2878180,11200,11200,11200,11200,0
20240319,161500,2878180,11200,11200,11200,11200,0
20240319,161400,2878180,11200,11200,11200,11200,0
20240319,161300,2878180,11200,11200,11200,11200,0
20240319,161200,2878180,11200,11200,11200,11200,0
20240319,161100,2878180,11200,11200,11200,11200,0
20240319,161000,2878180,11200,11200,11200,11200,0
20240319,160900,2878180,11200,11200,11200,11200,0
20240319,160800,2878180,11200,11200,11200,11200,0
20240319,160700,2878180,11200,11200,11200,11200,0
20240319,160600,2878180,11200,11200,11200,11200,0
20240319,160500,2878180,11200,11200,11200,11200,0
20240319,160400,2878180,11200,11200,11200,11200,0
20240319,160300,2878180,11200,11200,11200,11200,0
20240319,160200,2878180,11200,11200,11200,11200,0
20240319,160100,2878180,11200,11200,11200,11200,0
20240319,160000,2878180,11200,11200,11200,11200,0
20240319,155900,2878180,11200,11200,11200,11200,0
20240319,155800,2878180,11200,11200,11200,11200,0
20240319,155700,2878180,11200,11200,11200,11200,14
20240319,155600,2878180,11200,11200,11200,11200,0
20240319,155500,2878180,11200,11200,11200,11200,0
20240319,155400,2878180,11200,11200,11200,11200,0
20240319,155300,2878180,11200,11200,11200,11200,0
20240319,155200,2878180,11200,11200,11200,11200,0
20240319,155100,2878180,11200,11200,11200,11200,0
20240319,155000,2878180,11200,11200,11200,11200,0
20240319,154900,2878180,11200,11200,11200,11200,0
20240319,154800,2878180,11200,11200,11200,11200,0
20240319,154700,2878180,11200,11200,11200,11200,0
20240319,154600,2878180,11200,11200,11200,11200,0
20240319,154500,2878180,11200,11200,11200,11200,0
20240319,154400,2878180,11200,11200,11200,11200,0
20240319,154300,2878180,11200,11200,11200,11200,0
20240319,154200,2878180,11200,11200,11200,11200,0
20240319,154100,2878180,11200,11200,11200,11200,0
20240319,154000,2878180,11200,11200,11200,11200,0
20240319,153900,2878180,11200,11200,11200,11200,0
20240319,153800,2878180,11200,11200,11200,11200,0
20240319,153700,2878180,11200,11200,11200,11200,0
20240319,153600,2878180,11200,11200,11200,11200,0
20240319,153500,2878180,11200,11200,11200,11200,0
20240319,153400,2878180,11200,11200,11200,11200,0
20240319,153300,2878180,11200,11200,11200,11200,0
20240319,153200,2878180,11200,11200,11200,11200,0
20240319,153100,2878180,11200,11200,11200,11200,0
20240319,153000,2878180,11200,11200,11200,11200,0
20240319,152900,2878180,11200,11200,11200,11200,0
20240319,152800,2878180,11200,11200,11200,11200,0
20240319,152700,2878180,11200,11200,11200,11200,0
20240319,152600,2878180,11200,11200,11200,11200,0
20240319,152500,2878180,11200,11200,11200,11200,0
20240319,152400,2878180,11200,11200,11200,11200,0
20240319,152300,2878180,11200,11200,11200,11200,0
20240319,152200,2878180,11200,11200,11200,11200,0
20240319,152100,2878180,11200,11200,11200,11200,0
20240319,152000,2878180,11200,11200,11200,11200,0
20240319,151900,2878180,11200,11200,11200,11200,0
20240319,151800,2878180,11200,11200,11200,11200,0
20240319,151700,2878180,11200,11200,11200,11200,0
20240319,151600,2878180,11200,11200,11200,11200,0
20240319,151500,2878180,11200,11200,11200,11200,0
20240319,151400,2878180,11200,11200,11200,11200,0
20240319,151300,2878180,11200,11200,11200,11200,0
20240319,151200,2878180,11200,11200,11200,11200,0
20240319,151100,2878180,11200,11200,11200,11200,0
20240319,151000,2878180,11200,11200,11200,11200,0
20240319,150900,2878180,11200,11200,11200,11200,0
20240319,150800,2878180,11200,11200,11200,11200,0
20240319,150700,2878180,11200,11200,11200,11200,0
20240319,150600,2878180,11200,11200,11200,11200,0
20240319,150500,2878180,11200,11200,11200,11200,0
20240319,150400,2878180,11200,11200,11200,11200,0
20240319,150300,2878180,11200,11200,11200,11200,0
20240319,150200,2878180,11200,11200,11200,11200,0
20240319,150100,2878180,11200,11200,11200,11200,0
20240319,150000,2878180,11200,11200,11200,11200,0
20240319,145900,2878180,11200,11200,11200,11200,0
20240319,145800,2878180,11200,11200,11200,11200,0
20240319,145700,2878180,11200,11200,11200,11200,0
20240319,145600,2878180,11200,11200,11200,11200,0
20240319,145500,2878180,11200,11200,11200,11200,0
20240319,145400,2878180,11200,11200,11200,11200,0
20240319,145300,2878180,11200,11200,11200,11200,0
20240319,145200,2878180,11200,11200,11200,11200,0
20240319,145100,2878180,11200,11200,11200,11200,0
20240319,145000,2878180,11200,11200,11200,11200,0
20240319,144900,2878180,11200,11200,11200,11200,0
20240319,144800,2878180,11200,11200,11200,11200,0
20240319,144700,2878180,11200,11200,11200,11200,0
20240319,144600,2878180,11200,11200,11200,11200,0
20240319,144500,2878180,11200,11200,11200,11200,0
20240319,144400,2878180,11200,11200,11200,11200,0
20240319,144300,2878180,11200,11200,11200,11200,0
20240319,144200,2878180,11200,11200,11200,11200,0
20240319,144100,2878180,11200,11200,11200,11200,0
20240319,144000,2878180,11200,11200,11200,11200,0
20240319,143900,2878180,11200,11200,11200,11200,0
20240319,143800,2878180,11200,11200,11200,11200,0
20240319,143700,2878180,11200,11200,11200,11200,0
20240319,143600,2878180,11200,11200,11200,11200,0
20240319,143500,2878180,11200,11200,11200,11200,0
20240319,143400,2878180,11200,11200,11200,11200,0
20240319,143300,2878180,11200,11200,11200,11200,0
20240319,143200,2878180,11200,11200,11200,11200,0
20240319,143100,2878180,11200,11200,11200,11200,0
20240319,143000,2878180,11200,11200,11200,11200,0
20240319,142900,2878180,11200,11200,11200,11200,0
20240319,142800,2878180,11200,11200,11200,11200,0
20240319,142700,2878180,11200,11200,11200,11200,0
20240319,142600,2878180,11200,11200,11200,11200,0
20240319,142500,2878180,11200,11200,11200,11200,0
20240319,142400,2878180,11200,11200,11200,11200,0
20240319,142300,2878180,11200,11200,11200,11200,0
20240319,142200,2878180,11200,11200,11200,11200,0
20240319,142100,2878180,11200,11200,11200,11200,0
20240319,142000,2878180,11200,11200,11200,11200,0
20240319,141900,2878180,11200,11200,11200,11200,0
20240319,141800,2878180,11200,11200,11200,11200,0
20240319,141700,2878180,11200,11200,11200,11200,0
20240319,141600,2878180,11200,11200,11200,11200,0
20240319,141500,2878180,11200,11200,11200,11200,0
20240319,141400,2878180,11200,11200,11200,11200,0
20240319,141300,2878180,11200,11200,11200,11200,0
20240319,141200,2878180,11200,11200,11200,11200,0
20240319,141100,2878180,11200,11200,11200,11200,0
20240319,141000,2878180,11200,11200,11200,11200,0
20240319,140900,2878180,11200,11200,11200,11200,0
20240319,140800,2878180,11200,11200,11200,11200,0
20240319,140700,2878180,11200,11200,11200,11200,0
20240319,140600,2878180,11200,11200,11200,11200,0
20240319,140500,2878180,11200,11200,11200,11200,0
20240319,140400,2878180,11200,11200,11200,11200,0
20240319,140300,2878180,11200,11200,11200,11200,0
20240319,140200,2878180,11200,11200,11200,11200,0
20240319,140100,2878180,11200,11200,11200,11200,0
20240319,140000,2878180,11200,11200,11200,11200,0
20240319,135900,2878180,11200,11200,11200,11200,0
20240319,135800,2878180,11200,11200,11200,11200,0
20240319,135700,2878180,11200,11200,11200,11200,0
20240319,135600,2878180,11200,11200,11200,11200,0
20240319,135500,2878180,11200,11200,11200,11200,0
20240319,135400,2878180,11200,11200,11200,11200,0
20240319,135300,2878180,11200,11200,11200,11200,0
20240319,135200,2878180,11200,11200,11200,11200,0
20240319,135100,2878180,11200,11200,11200,11200,0
20240319,135000,2878180,11200,11200,11200,11200,0
20240319,134900,2878180,11200,11200,11200,11200,0
20240319,134800,2878180,11200,11200,11200,11200,0
20240319,134700,2878180,11200,11200,11200,11200,0
20240319,134600,2878180,11200,11200,11200,11200,0
20240319,134500,2878180,11200,11200,11200,11200,0
20240319,134400,2878180,11200,11200,11200,11200,0
20240319,134300,2878180,11200,11200,11200,11200,0
20240319,134200,2878180,11200,11200,11200,11200,0
20240319,134100,2878180,11200,11200,11200,11200,0
20240319,134000,2878180,11200,11200,11200,11200,0
20240319,133900,2878180,11200,11200,11200,11200,0
20240319,133800,2878180,11200,11200,11200,11200,0
20240319,133700,2878180,11200,11200,11200,11200,0
20240319,133600,2878180,11200,11200,11200,11200,0
20240319,133500,2878180,11200,11200,11200,11200,14
20240319,133400,2721380,11030,11030,11030,11030,0
20240319,133300,2721380,11030,11030,11030,11030,0
20240319,133200,2721380,11030,11030,11030,11030,0
20240319,133100,2721380,11030,11030,11030,11030,0
20240319,133000,2721380,11030,11030,11030,11030,0
20240319,132900,2721380,11030,11030,11030,11030,0
20240319,132800,2721380,11030,11030,11030,11030,0
20240319,132700,2721380,11030,11030,11030,11030,0
20240319,132600,2721380,11030,11030,11030,11030,0
20240319,132500,2721380,11030,11030,11030,11030,0
20240319,132400,2721380,11030,11030,11030,11030,0
20240319,132300,2721380,11030,11030,11030,11030,0
20240319,132200,2721380,11030,11030,11030,11030,0
20240319,132100,2721380,11030,11030,11030,11030,0
20240319,132000,2721380,11030,11030,11030,11030,0
20240319,131900,2721380,11030,11030,11030,11030,0
20240319,131800,2721380,11030,11030,11030,11030,0
20240319,131700,2721380,11030,11030,11030,11030,0
20240319,131600,2721380,11030,11030,11030,11030,1
20240319,131500,2710350,11200,11200,11200,11200,0
20240319,131400,2710350,11200,11200,11200,11200,0
20240319,131300,2710350,11200,11200,11200,11200,0
20240319,131200,2710350,11200,11200,11200,11200,0
20240319,131100,2710350,11200,11200,11200,11200,0
20240319,131000,2710350,11200,11200,11200,11200,0
20240319,130900,2710350,11200,11200,11200,11200,0
20240319,130800,2710350,11200,11200,11200,11200,0
20240319,130700,2710350,11200,11200,11200,11200,0
20240319,130600,2710350,11200,11200,11200,11200,0
20240319,130500,2710350,11200,11200,11200,11200,0
20240319,130400,2710350,11200,11200,11200,11200,0
20240319,130300,2710350,11200,11200,11200,11200,0
20240319,130200,2710350,11200,11200,11200,11200,0
20240319,130100,2710350,11200,11200,11200,11200,0
20240319,130000,2710350,11200,11200,11200,11200,0
20240319,125900,2710350,11200,11200,11200,11200,0
20240319,125800,2710350,11200,11200,11200,11200,0
20240319,125700,2710350,11200,11200,11200,11200,0
20240319,125600,2710350,11200,11200,11200,11200,0
20240319,125500,2710350,11200,11200,11200,11200,0
20240319,125400,2710350,11200,11200,11200,11200,0
20240319,125300,2710350,11200,11200,11200,11200,0
20240319,125200,2710350,11200,11200,11200,11200,0
20240319,125100,2710350,11200,11200,11200,11200,0
20240319,125000,2710350,11200,11200,11200,11200,0
20240319,124900,2710350,11200,11200,11200,11200,0
20240319,124800,2710350,11200,11200,11200,11200,0
20240319,124700,2710350,11200,11200,11200,11200,0
20240319,124600,2710350,11200,11200,11200,11200,0
20240319,124500,2710350,11200,11200,11200,11200,0
20240319,124400,2710350,11200,11200,11200,11200,0
20240319,124300,2710350,11200,11200,11200,11200,0
20240319,124200,2710350,11200,11200,11200,11200,0
20240319,124100,2710350,11200,11200,11200,11200,0
20240319,124000,2710350,11200,11200,11200,11200,0
20240319,123900,2710350,11200,11200,11200,11200,0
20240319,123800,2710350,11200,11200,11200,11200,0
20240319,123700,2710350,11200,11200,11200,11200,0
20240319,123600,2710350,11200,11200,11200,11200,0
20240319,123500,2710350,11200,11200,11200,11200,0
20240319,123400,2710350,11200,11200,11200,11200,0
20240319,123300,2710350,11200,11200,11200,11200,0
20240319,123200,2710350,11200,11200,11200,11200,0
20240319,123100,2710350,11200,11200,11200,11200,0
20240319,123000,2710350,11200,11200,11200,11200,0
20240319,122900,2710350,11200,11200,11200,11200,0
20240319,122800,2710350,11200,11200,11200,11200,0
20240319,122700,2710350,11200,11200,11200,11200,0
20240319,122600,2710350,11200,11200,11200,11200,0
20240319,122500,2710350,11200,11200,11200,11200,0
20240319,122400,2710350,11200,11200,11200,11200,0
20240319,122300,2710350,11200,11200,11200,11200,0
20240319,122200,2710350,11200,11200,11200,11200,0
20240319,122100,2710350,11200,11200,11200,11200,0
20240319,122000,2710350,11200,11200,11200,11200,0
20240319,121900,2710350,11200,11200,11200,11200,0
20240319,121800,2710350,11200,11200,11200,11200,0
20240319,121700,2710350,11200,11200,11200,11200,0
20240319,121600,2710350,11200,11200,11200,11200,0
20240319,121500,2710350,11200,11200,11200,11200,0
20240319,121400,2710350,11200,11200,11200,11200,0
20240319,121300,2710350,11200,11200,11200,11200,0
20240319,121200,2710350,11200,11200,11200,11200,0
20240319,121100,2710350,11200,11200,11200,11200,0
20240319,121000,2710350,11200,11200,11200,11200,0
20240319,120900,2710350,11200,11200,11200,11200,0
20240319,120800,2710350,11200,11200,11200,11200,0
20240319,120700,2710350,11200,11200,11200,11200,0
20240319,120600,2710350,11200,11200,11200,11200,0
20240319,120500,2710350,11200,11200,11200,11200,0
20240319,120400,2710350,11200,11200,11200,11200,0
20240319,120300,2710350,11200,11200,11200,11200,0
20240319,120200,2710350,11200,11200,11200,11200,0
20240319,120100,2710350,11200,11200,11200,11200,0
20240319,120000,2710350,11200,11200,11200,11200,0
20240319,115900,2710350,11200,11200,11200,11200,0
20240319,115800,2710350,11200,11200,11200,11200,0
20240319,115700,2710350,11200,11200,11200,11200,0
20240319,115600,2710350,11200,11200,11200,11200,0
20240319,115500,2710350,11200,11200,11200,11200,0
20240319,115400,2710350,11200,11200,11200,11200,0
20240319,115300,2710350,11200,11200,11200,11200,0
20240319,115200,2710350,11200,11200,11200,11200,0
20240319,115100,2710350,11200,11200,11200,11200,0
20240319,115000,2710350,11200,11200,11200,11200,0
20240319,114900,2710350,11200,11200,11200,11200,0
20240319,114800,2710350,11200,11200,11200,11200,0
20240319,114700,2710350,11200,11200,11200,11200,0
20240319,114600,2710350,11200,11200,11200,11200,0
20240319,114500,2710350,11200,11200,11200,11200,0
20240319,114400,2710350,11200,11200,11200,11200,0
20240319,114300,2710350,11200,11200,11200,11200,0
20240319,114200,2710350,11200,11200,11200,11200,0
20240319,114100,2710350,11200,11200,11200,11200,0
20240319,114000,2710350,11200,11200,11200,11200,0
20240319,113900,2710350,11200,11200,11200,11200,0
20240319,113800,2710350,11200,11200,11200,11200,0
20240319,113700,2710350,11200,11200,11200,11200,0
20240319,113600,2710350,11200,11200,11200,11200,0
20240319,113500,2710350,11200,11200,11200,11200,0
20240319,113400,2710350,11200,11200,11200,11200,0
20240319,113300,2710350,11200,11200,11200,11200,0
20240319,113200,2710350,11200,11200,11200,11200,0
20240319,113100,2710350,11200,11200,11200,11200,0
20240319,113000,2710350,11200,11200,11200,11200,0
20240319,112900,2710350,11200,11200,11200,11200,0
20240319,112800,2710350,11200,11200,11200,11200,0
20240319,112700,2710350,11200,11200,11200,11200,0
20240319,112600,2710350,11200,11200,11200,11200,0
20240319,112500,2710350,11200,11200,11200,11200,0
20240319,112400,2710350,11200,11200,11200,11200,0
20240319,112300,2710350,11200,11200,11200,11200,0
20240319,112200,2710350,11200,11200,11200,11200,0
20240319,112100,2710350,11200,11200,11200,11200,0
20240319,112000,2710350,11200,11200,11200,11200,0
20240319,111900,2710350,11200,11200,11200,11200,0
20240319,111800,2710350,11200,11200,11200,11200,0
20240319,111700,2710350,11200,11200,11200,11200,0
20240319,111600,2710350,11200,11200,11200,11200,0
20240319,111500,2710350,11200,11200,11200,11200,0
20240319,111400,2710350,11200,11200,11200,11200,0
20240319,111300,2710350,11200,11200,11200,11200,0
20240319,111200,2710350,11200,11200,11200,11200,0
20240319,111100,2710350,11200,11200,11200,11200,0
20240319,111000,2710350,11200,11200,11200,11200,0
20240319,110900,2710350,11200,11200,11200,11200,0
20240319,110800,2710350,11200,11200,11200,11200,0
20240319,110700,2710350,11200,11200,11200,11200,60
20240319,110600,2038350,11200,11200,11200,11200,0
20240319,110500,2038350,11200,11200,11200,11200,0
20240319,110400,2038350,11200,11200,11200,11200,0
20240319,110300,2038350,11200,11200,11200,11200,0
20240319,110200,2038350,11200,11200,11200,11200,0
20240319,110100,2038350,11200,11200,11200,11200,0
20240319,110000,2038350,11200,11200,11200,11200,0
20240319,105900,2038350,11200,11200,11200,11200,0
20240319,105800,2038350,11200,11200,11200,11200,0
20240319,105700,2038350,11200,11200,11200,11200,0
20240319,105600,2038350,11200,11200,11200,11200,0
20240319,105500,2038350,11200,11200,11200,11200,0
20240319,105400,2038350,11200,11200,11200,11200,0
20240319,105300,2038350,11200,11200,11200,11200,0
20240319,105200,2038350,11200,11200,11200,11200,0
20240319,105100,2038350,11200,11200,11200,11200,0
20240319,105000,2038350,11200,11200,11200,11200,0
20240319,104900,2038350,11200,11200,11200,11200,0
20240319,104800,2038350,11200,11200,11200,11200,0
20240319,104700,2038350,11200,11200,11200,11200,1
20240319,104600,2027150,11200,11200,11200,11200,0
20240319,104500,2027150,11200,11200,11200,11200,0
20240319,104400,2027150,11200,11200,11200,11200,0
20240319,104300,2027150,11200,11200,11200,11200,0
20240319,104200,2027150,11200,11200,11200,11200,0
20240319,104100,2027150,11200,11200,11200,11200,0
20240319,104000,2027150,11200,11200,11200,11200,0
20240319,103900,2027150,11200,11200,11200,11200,0
20240319,103800,2027150,11200,11200,11200,11200,0
20240319,103700,2027150,11200,11200,11200,11200,0
20240319,103600,2027150,11200,11200,11200,11200,0
20240319,103500,2027150,11200,11200,11200,11200,0
20240319,103400,2027150,11200,11200,11200,11200,0
20240319,103300,2027150,11200,11200,11200,11200,0
20240319,103200,2027150,11200,11200,11200,11200,0
20240319,103100,2027150,11200,11200,11200,11200,0
20240319,103000,2027150,11200,11200,11200,11200,0
20240319,102900,2027150,11200,11200,11200,11200,0
20240319,102800,2027150,11200,11200,11200,11200,0
20240319,102700,2027150,11200,11200,11200,11200,0
20240319,102600,2027150,11200,11200,11200,11200,0
20240319,102500,2027150,11200,11200,11200,11200,0
20240319,102400,2027150,11200,11200,11200,11200,0
20240319,102300,2027150,11200,11200,11200,11200,0
20240319,102200,2027150,11200,11200,11200,11200,0
20240319,102100,2027150,11200,11200,11200,11200,0
20240319,102000,2027150,11200,11200,11200,11200,0
20240319,101900,2027150,11200,11200,11200,11200,0
20240319,101800,2027150,11200,11200,11200,11200,0
20240319,101700,2027150,11200,11200,11200,11200,0
20240319,101600,2027150,11200,11200,11200,11200,0
20240319,101500,2027150,11200,11200,11200,11200,0
20240319,101400,2027150,11200,11200,11200,11200,0
20240319,101300,2027150,11200,11200,11200,11200,0
20240319,101200,2027150,11200,11200,11200,11200,0
20240319,101100,2027150,11200,11200,11200,11200,0
20240319,101000,2027150,11200,11200,11200,11200,140
20240319,100900,459150,11200,11200,11200,11200,0
20240319,100800,459150,11200,11200,11200,11200,0
20240319,100700,459150,11200,11200,11200,11200,0
20240319,100600,459150,11200,11200,11200,11200,0
20240319,100500,459150,11200,11200,11200,11200,0
20240319,100400,459150,11200,11200,11200,11200,0
20240319,100300,459150,11200,11200,11200,11200,0
20240319,100200,459150,11200,11200,11200,11200,0
20240319,100100,459150,11200,11200,11200,11200,0
20240319,100000,459150,11200,11200,11200,11200,0
20240319,095900,459150,11200,11200,11200,11200,0
20240319,095800,459150,11200,11200,11200,11200,0
20240319,095700,459150,11200,11200,11200,11200,0
20240319,095600,459150,11200,11200,11200,11200,0
20240319,095500,459150,11200,11200,11200,11200,0
20240319,095400,459150,11200,11200,11200,11200,0
20240319,095300,459150,11200,11200,11200,11200,0
20240319,095200,459150,11200,11200,11200,11200,0
20240319,095100,459150,11200,11200,11200,11200,0
20240319,095000,459150,11200,11200,11200,11200,0
20240319,094900,459150,11200,11200,11200,11200,0
20240319,094800,459150,11200,11200,11200,11200,0
20240319,094700,459150,11200,11200,11200,11200,0
20240319,094600,459150,11200,11200,11200,11200,0
20240319,094500,459150,11200,11200,11200,11200,0
20240319,094400,459150,11200,11200,11200,11200,0
20240319,094300,459150,11200,11200,11200,11200,0
20240319,094200,459150,11200,11200,11200,11200,0
20240319,094100,459150,11200,11200,11200,11200,0
20240319,094000,459150,11200,11200,11200,11200,0
20240319,093900,459150,11200,11200,11200,11200,0
20240319,093800,459150,11200,11200,11200,11200,0
20240319,093700,459150,11200,11200,11200,11200,0
20240319,093600,459150,11200,11200,11200,11200,0
20240319,093500,459150,11200,11200,11200,11200,0
20240319,093400,459150,11200,11200,11200,11200,0
20240319,093300,459150,11200,11200,11200,11200,0
20240319,093200,459150,11200,11200,11200,11200,0
20240319,093100,459150,11200,11200,11200,11200,0
20240319,093000,459150,11200,11200,11200,11200,0
20240319,092900,459150,11200,11200,11200,11200,10
20240319,092800,347150,11200,11200,11200,11200,0
20240319,092700,347150,11200,11200,11200,11200,0
20240319,092600,347150,11200,11200,11200,11200,0
20240319,092500,347150,11200,11200,11200,11200,0
20240319,092400,347150,11200,11200,11200,11200,0
20240319,092300,347150,11200,11200,11200,11200,0
20240319,092200,347150,11200,11190,11200,11190,20
20240319,092100,123200,11200,11200,11200,11200,0
20240319,092000,123200,11200,11200,11200,11200,0
20240319,091900,123200,11200,11200,11200,11200,0
20240319,091800,123200,11200,11200,11200,11200,0
20240319,091700,123200,11200,11200,11200,11200,0
20240319,091600,123200,11200,11200,11200,11200,4
20240319,091500,78400,11200,11200,11200,11200,0
20240319,091400,78400,11200,11200,11200,11200,0
20240319,091300,78400,11200,11200,11200,11200,0
20240319,091200,78400,11200,11200,11200,11200,0
20240319,091100,78400,11200,11200,11200,11200,0
20240319,091000,78400,11200,11200,11200,11200,0
20240319,090900,78400,11200,11200,11200,11200,7
20240319,090800,0,11490,11490,11490,11490,0
20240319,090700,0,11490,11490,11490,11490,0
20240319,090600,0,11490,11490,11490,11490,0
20240319,090500,0,11490,11490,11490,11490,0
20240319,090400,0,11490,11490,11490,11490,0
20240319,090300,0,11490,11490,11490,11490,0
20240319,090200,0,11490,11490,11490,11490,0
20240319,090100,0,11490,11490,11490,11490,0
20240319,090000,0,11490,11490,11490,11490,0