KissMeData/278990/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205700,98240,10900,10900,10900,10900,2
20240321,205600,98240,10900,10900,10900,10900,0
20240321,205500,98240,10900,10900,10900,10900,0
20240321,205400,98240,10900,10900,10900,10900,0
20240321,205300,98240,10900,10900,10900,10900,0
20240321,205200,98240,10900,10900,10900,10900,0
20240321,205100,98240,10900,10900,10900,10900,0
20240321,205000,98240,10900,10900,10900,10900,0
20240321,204900,98240,10900,10900,10900,10900,0
20240321,204800,98240,10900,10900,10900,10900,0
20240321,204700,98240,10900,10900,10900,10900,0
20240321,204600,98240,10900,10900,10900,10900,0
20240321,204500,98240,10900,10900,10900,10900,0
20240321,204400,98240,10900,10900,10900,10900,0
20240321,204300,98240,10900,10900,10900,10900,0
20240321,204200,98240,10900,10900,10900,10900,0
20240321,204100,98240,10900,10900,10900,10900,0
20240321,204000,98240,10900,10900,10900,10900,0
20240321,203900,98240,10900,10900,10900,10900,0
20240321,203800,98240,10900,10900,10900,10900,0
20240321,203700,98240,10900,10900,10900,10900,0
20240321,203600,98240,10900,10900,10900,10900,0
20240321,203500,98240,10900,10900,10900,10900,0
20240321,203400,98240,10900,10900,10900,10900,0
20240321,203300,98240,10900,10900,10900,10900,0
20240321,203200,98240,10900,10900,10900,10900,0
20240321,203100,98240,10900,10900,10900,10900,0
20240321,203000,98240,10900,10900,10900,10900,0
20240321,202900,98240,10900,10900,10900,10900,0
20240321,202800,98240,10900,10900,10900,10900,0
20240321,202700,98240,10900,10900,10900,10900,2
20240321,202600,98240,10900,10900,10900,10900,0
20240321,202500,98240,10900,10900,10900,10900,0
20240321,202400,98240,10900,10900,10900,10900,0
20240321,202300,98240,10900,10900,10900,10900,0
20240321,202200,98240,10900,10900,10900,10900,0
20240321,202100,98240,10900,10900,10900,10900,0
20240321,202000,98240,10900,10900,10900,10900,0
20240321,201900,98240,10900,10900,10900,10900,0
20240321,201800,98240,10900,10900,10900,10900,0
20240321,201700,98240,10900,10900,10900,10900,0
20240321,201600,98240,10900,10900,10900,10900,0
20240321,201500,98240,10900,10900,10900,10900,0
20240321,201400,98240,10900,10900,10900,10900,0
20240321,201300,98240,10900,10900,10900,10900,0
20240321,201200,98240,10900,10900,10900,10900,0
20240321,201100,98240,10900,10900,10900,10900,0
20240321,201000,98240,10900,10900,10900,10900,0
20240321,200900,98240,10900,10900,10900,10900,0
20240321,200800,98240,10900,10900,10900,10900,0
20240321,200700,98240,10900,10900,10900,10900,0
20240321,200600,98240,10900,10900,10900,10900,0
20240321,200500,98240,10900,10900,10900,10900,0
20240321,200400,98240,10900,10900,10900,10900,0
20240321,200300,98240,10900,10900,10900,10900,0
20240321,200200,98240,10900,10900,10900,10900,0
20240321,200100,98240,10900,10900,10900,10900,0
20240321,200000,98240,10900,10900,10900,10900,0
20240321,195900,98240,10900,10900,10900,10900,0
20240321,195800,98240,10900,10900,10900,10900,0
20240321,195700,98240,10900,10900,10900,10900,2
20240321,195600,98240,10900,10900,10900,10900,0
20240321,195500,98240,10900,10900,10900,10900,0
20240321,195400,98240,10900,10900,10900,10900,0
20240321,195300,98240,10900,10900,10900,10900,0
20240321,195200,98240,10900,10900,10900,10900,0
20240321,195100,98240,10900,10900,10900,10900,0
20240321,195000,98240,10900,10900,10900,10900,0
20240321,194900,98240,10900,10900,10900,10900,0
20240321,194800,98240,10900,10900,10900,10900,0
20240321,194700,98240,10900,10900,10900,10900,0
20240321,194600,98240,10900,10900,10900,10900,0
20240321,194500,98240,10900,10900,10900,10900,0
20240321,194400,98240,10900,10900,10900,10900,0
20240321,194300,98240,10900,10900,10900,10900,0
20240321,194200,98240,10900,10900,10900,10900,0
20240321,194100,98240,10900,10900,10900,10900,0
20240321,194000,98240,10900,10900,10900,10900,0
20240321,193900,98240,10900,10900,10900,10900,0
20240321,193800,98240,10900,10900,10900,10900,0
20240321,193700,98240,10900,10900,10900,10900,0
20240321,193600,98240,10900,10900,10900,10900,0
20240321,193500,98240,10900,10900,10900,10900,0
20240321,193400,98240,10900,10900,10900,10900,0
20240321,193300,98240,10900,10900,10900,10900,0
20240321,193200,98240,10900,10900,10900,10900,0
20240321,193100,98240,10900,10900,10900,10900,0
20240321,193000,98240,10900,10900,10900,10900,0
20240321,192900,98240,10900,10900,10900,10900,0
20240321,192800,98240,10900,10900,10900,10900,0
20240321,192700,98240,10900,10900,10900,10900,2
20240321,192600,98240,10900,10900,10900,10900,0
20240321,192500,98240,10900,10900,10900,10900,0
20240321,192400,98240,10900,10900,10900,10900,0
20240321,192300,98240,10900,10900,10900,10900,0
20240321,192200,98240,10900,10900,10900,10900,0
20240321,192100,98240,10900,10900,10900,10900,0
20240321,192000,98240,10900,10900,10900,10900,0
20240321,191900,98240,10900,10900,10900,10900,0
20240321,191800,98240,10900,10900,10900,10900,0
20240321,191700,98240,10900,10900,10900,10900,0
20240321,191600,98240,10900,10900,10900,10900,0
20240321,191500,98240,10900,10900,10900,10900,0
20240321,191400,98240,10900,10900,10900,10900,0
20240321,191300,98240,10900,10900,10900,10900,0
20240321,191200,98240,10900,10900,10900,10900,0
20240321,191100,98240,10900,10900,10900,10900,0
20240321,191000,98240,10900,10900,10900,10900,0
20240321,190900,98240,10900,10900,10900,10900,0
20240321,190800,98240,10900,10900,10900,10900,0
20240321,190700,98240,10900,10900,10900,10900,0
20240321,190600,98240,10900,10900,10900,10900,0
20240321,190500,98240,10900,10900,10900,10900,0
20240321,190400,98240,10900,10900,10900,10900,0
20240321,190300,98240,10900,10900,10900,10900,0
20240321,190200,98240,10900,10900,10900,10900,0
20240321,190100,98240,10900,10900,10900,10900,0
20240321,190000,98240,10900,10900,10900,10900,0
20240321,185900,98240,10900,10900,10900,10900,0
20240321,185800,98240,10900,10900,10900,10900,0
20240321,185700,98240,10900,10900,10900,10900,2
20240321,185600,98240,10900,10900,10900,10900,0
20240321,185500,98240,10900,10900,10900,10900,0
20240321,185400,98240,10900,10900,10900,10900,0
20240321,185300,98240,10900,10900,10900,10900,0
20240321,185200,98240,10900,10900,10900,10900,0
20240321,185100,98240,10900,10900,10900,10900,0
20240321,185000,98240,10900,10900,10900,10900,0
20240321,184900,98240,10900,10900,10900,10900,0
20240321,184800,98240,10900,10900,10900,10900,0
20240321,184700,98240,10900,10900,10900,10900,0
20240321,184600,98240,10900,10900,10900,10900,0
20240321,184500,98240,10900,10900,10900,10900,0
20240321,184400,98240,10900,10900,10900,10900,0
20240321,184300,98240,10900,10900,10900,10900,0
20240321,184200,98240,10900,10900,10900,10900,0
20240321,184100,98240,10900,10900,10900,10900,0
20240321,184000,98240,10900,10900,10900,10900,0
20240321,183900,98240,10900,10900,10900,10900,0
20240321,183800,98240,10900,10900,10900,10900,0
20240321,183700,98240,10900,10900,10900,10900,0
20240321,183600,98240,10900,10900,10900,10900,0
20240321,183500,98240,10900,10900,10900,10900,0
20240321,183400,98240,10900,10900,10900,10900,0
20240321,183300,98240,10900,10900,10900,10900,0
20240321,183200,98240,10900,10900,10900,10900,0
20240321,183100,98240,10900,10900,10900,10900,0
20240321,183000,98240,10900,10900,10900,10900,0
20240321,182900,98240,10900,10900,10900,10900,0
20240321,182800,98240,10900,10900,10900,10900,0
20240321,182700,98240,10900,10900,10900,10900,2
20240321,182600,98240,10900,10900,10900,10900,0
20240321,182500,98240,10900,10900,10900,10900,0
20240321,182400,98240,10900,10900,10900,10900,0
20240321,182300,98240,10900,10900,10900,10900,0
20240321,182200,98240,10900,10900,10900,10900,0
20240321,182100,98240,10900,10900,10900,10900,0
20240321,182000,98240,10900,10900,10900,10900,0
20240321,181900,98240,10900,10900,10900,10900,0
20240321,181800,98240,10900,10900,10900,10900,0
20240321,181700,98240,10900,10900,10900,10900,0
20240321,181600,98240,10900,10900,10900,10900,0
20240321,181500,98240,10900,10900,10900,10900,0
20240321,181400,98240,10900,10900,10900,10900,0
20240321,181300,98240,10900,10900,10900,10900,0
20240321,181200,98240,10900,10900,10900,10900,0
20240321,181100,98240,10900,10900,10900,10900,0
20240321,181000,98240,10900,10900,10900,10900,0
20240321,180900,98240,10900,10900,10900,10900,0
20240321,180800,98240,10900,10900,10900,10900,0
20240321,180700,98240,10900,10900,10900,10900,0
20240321,180600,98240,10900,10900,10900,10900,0
20240321,180500,98240,10900,10900,10900,10900,0
20240321,180400,98240,10900,10900,10900,10900,0
20240321,180300,98240,10900,10900,10900,10900,0
20240321,180200,98240,10900,10900,10900,10900,0
20240321,180100,98240,10900,10900,10900,10900,0
20240321,180000,98240,10900,10900,10900,10900,0
20240321,175900,98240,10900,10900,10900,10900,0
20240321,175800,98240,10900,10900,10900,10900,0
20240321,175700,98240,10900,10900,10900,10900,2
20240321,175600,98240,10900,10900,10900,10900,0
20240321,175500,98240,10900,10900,10900,10900,0
20240321,175400,98240,10900,10900,10900,10900,0
20240321,175300,98240,10900,10900,10900,10900,0
20240321,175200,98240,10900,10900,10900,10900,0
20240321,175100,98240,10900,10900,10900,10900,0
20240321,175000,98240,10900,10900,10900,10900,0
20240321,174900,98240,10900,10900,10900,10900,0
20240321,174800,98240,10900,10900,10900,10900,0
20240321,174700,98240,10900,10900,10900,10900,0
20240321,174600,98240,10900,10900,10900,10900,0
20240321,174500,98240,10900,10900,10900,10900,0
20240321,174400,98240,10900,10900,10900,10900,0
20240321,174300,98240,10900,10900,10900,10900,0
20240321,174200,98240,10900,10900,10900,10900,0
20240321,174100,98240,10900,10900,10900,10900,0
20240321,174000,98240,10900,10900,10900,10900,0
20240321,173900,98240,10900,10900,10900,10900,0
20240321,173800,98240,10900,10900,10900,10900,0
20240321,173700,98240,10900,10900,10900,10900,0
20240321,173600,98240,10900,10900,10900,10900,0
20240321,173500,98240,10900,10900,10900,10900,0
20240321,173400,98240,10900,10900,10900,10900,0
20240321,173300,98240,10900,10900,10900,10900,0
20240321,173200,98240,10900,10900,10900,10900,0
20240321,173100,98240,10900,10900,10900,10900,0
20240321,173000,98240,10900,10900,10900,10900,0
20240321,172900,98240,10900,10900,10900,10900,0
20240321,172800,98240,10900,10900,10900,10900,0
20240321,172700,98240,10900,10900,10900,10900,2
20240321,172600,98240,10900,10900,10900,10900,0
20240321,172500,98240,10900,10900,10900,10900,0
20240321,172400,98240,10900,10900,10900,10900,0
20240321,172300,98240,10900,10900,10900,10900,0
20240321,172200,98240,10900,10900,10900,10900,0
20240321,172100,98240,10900,10900,10900,10900,0
20240321,172000,98240,10900,10900,10900,10900,0
20240321,171900,98240,10900,10900,10900,10900,0
20240321,171800,98240,10900,10900,10900,10900,0
20240321,171700,98240,10900,10900,10900,10900,0
20240321,171600,98240,10900,10900,10900,10900,0
20240321,171500,98240,10900,10900,10900,10900,0
20240321,171400,98240,10900,10900,10900,10900,0
20240321,171300,98240,10900,10900,10900,10900,0
20240321,171200,98240,10900,10900,10900,10900,0
20240321,171100,98240,10900,10900,10900,10900,0
20240321,171000,98240,10900,10900,10900,10900,0
20240321,170900,98240,10900,10900,10900,10900,0
20240321,170800,98240,10900,10900,10900,10900,0
20240321,170700,98240,10900,10900,10900,10900,0
20240321,170600,98240,10900,10900,10900,10900,0
20240321,170500,98240,10900,10900,10900,10900,0
20240321,170400,98240,10900,10900,10900,10900,0
20240321,170300,98240,10900,10900,10900,10900,0
20240321,170200,98240,10900,10900,10900,10900,0
20240321,170100,98240,10900,10900,10900,10900,0
20240321,170000,98240,10900,10900,10900,10900,0
20240321,165900,98240,10900,10900,10900,10900,0
20240321,165800,98240,10900,10900,10900,10900,0
20240321,165700,98240,10900,10900,10900,10900,2
20240321,165600,98240,10900,10900,10900,10900,0
20240321,165500,98240,10900,10900,10900,10900,0
20240321,165400,98240,10900,10900,10900,10900,0
20240321,165300,98240,10900,10900,10900,10900,0
20240321,165200,98240,10900,10900,10900,10900,0
20240321,165100,98240,10900,10900,10900,10900,0
20240321,165000,98240,10900,10900,10900,10900,0
20240321,164900,98240,10900,10900,10900,10900,0
20240321,164800,98240,10900,10900,10900,10900,0
20240321,164700,98240,10900,10900,10900,10900,0
20240321,164600,98240,10900,10900,10900,10900,0
20240321,164500,98240,10900,10900,10900,10900,0
20240321,164400,98240,10900,10900,10900,10900,0
20240321,164300,98240,10900,10900,10900,10900,0
20240321,164200,98240,10900,10900,10900,10900,0
20240321,164100,98240,10900,10900,10900,10900,0
20240321,164000,98240,10900,10900,10900,10900,0
20240321,163900,98240,10900,10900,10900,10900,0
20240321,163800,98240,10900,10900,10900,10900,0
20240321,163700,98240,10900,10900,10900,10900,0
20240321,163600,98240,10900,10900,10900,10900,0
20240321,163500,98240,10900,10900,10900,10900,0
20240321,163400,98240,10900,10900,10900,10900,0
20240321,163300,98240,10900,10900,10900,10900,0
20240321,163200,98240,10900,10900,10900,10900,0
20240321,163100,98240,10900,10900,10900,10900,0
20240321,163000,98240,10900,10900,10900,10900,0
20240321,162900,98240,10900,10900,10900,10900,0
20240321,162800,98240,10900,10900,10900,10900,0
20240321,162700,98240,10900,10900,10900,10900,2
20240321,162600,98240,10900,10900,10900,10900,0
20240321,162500,98240,10900,10900,10900,10900,0
20240321,162400,98240,10900,10900,10900,10900,0
20240321,162300,98240,10900,10900,10900,10900,0
20240321,162200,98240,10900,10900,10900,10900,0
20240321,162100,98240,10900,10900,10900,10900,0
20240321,162000,98240,10900,10900,10900,10900,0
20240321,161900,98240,10900,10900,10900,10900,0
20240321,161800,98240,10900,10900,10900,10900,0
20240321,161700,98240,10900,10900,10900,10900,0
20240321,161600,98240,10900,10900,10900,10900,0
20240321,161500,98240,10900,10900,10900,10900,0
20240321,161400,98240,10900,10900,10900,10900,0
20240321,161300,98240,10900,10900,10900,10900,0
20240321,161200,98240,10900,10900,10900,10900,0
20240321,161100,98240,10900,10900,10900,10900,0
20240321,161000,98240,10900,10900,10900,10900,0
20240321,160900,98240,10900,10900,10900,10900,0
20240321,160800,98240,10900,10900,10900,10900,0
20240321,160700,98240,10900,10900,10900,10900,0
20240321,160600,98240,10900,10900,10900,10900,0
20240321,160500,98240,10900,10900,10900,10900,0
20240321,160400,98240,10900,10900,10900,10900,0
20240321,160300,98240,10900,10900,10900,10900,0
20240321,160200,98240,10900,10900,10900,10900,0
20240321,160100,98240,10900,10900,10900,10900,0
20240321,160000,98240,10900,10900,10900,10900,0
20240321,155900,98240,10900,10900,10900,10900,0
20240321,155800,98240,10900,10900,10900,10900,0
20240321,155700,98240,10900,10900,10900,10900,2
20240321,155600,98240,10900,10900,10900,10900,0
20240321,155500,98240,10900,10900,10900,10900,0
20240321,155400,98240,10900,10900,10900,10900,0
20240321,155300,98240,10900,10900,10900,10900,0
20240321,155200,98240,10900,10900,10900,10900,0
20240321,155100,98240,10900,10900,10900,10900,0
20240321,155000,98240,10900,10900,10900,10900,0
20240321,154900,98240,10900,10900,10900,10900,0
20240321,154800,98240,10900,10900,10900,10900,0
20240321,154700,98240,10900,10900,10900,10900,0
20240321,154600,98240,10900,10900,10900,10900,0
20240321,154500,98240,10900,10900,10900,10900,0
20240321,154400,98240,10900,10900,10900,10900,0
20240321,154300,98240,10900,10900,10900,10900,0
20240321,154200,98240,10900,10900,10900,10900,0
20240321,154100,98240,10900,10900,10900,10900,0
20240321,154000,98240,10900,10900,10900,10900,0
20240321,153900,98240,10900,10900,10900,10900,0
20240321,153800,98240,10900,10900,10900,10900,0
20240321,153700,98240,10900,10900,10900,10900,0
20240321,153600,98240,10900,10900,10900,10900,0
20240321,153500,98240,10900,10900,10900,10900,0
20240321,153400,98240,10900,10900,10900,10900,0
20240321,153300,98240,10900,10900,10900,10900,0
20240321,153200,98240,10900,10900,10900,10900,0
20240321,153100,98240,10900,10900,10900,10900,0
20240321,153000,98240,10900,10900,10900,10900,0
20240321,152900,98240,10900,10900,10900,10900,0
20240321,152800,98240,10900,10900,10900,10900,0
20240321,152700,98240,10900,10900,10900,10900,0
20240321,152600,98240,10900,10900,10900,10900,0
20240321,152500,98240,10900,10900,10900,10900,0
20240321,152400,98240,10900,10900,10900,10900,0
20240321,152300,98240,10900,10900,10900,10900,0
20240321,152200,98240,10900,10900,10900,10900,0
20240321,152100,98240,10900,10900,10900,10900,0
20240321,152000,98240,10900,10900,10900,10900,0
20240321,151900,98240,10900,10900,10900,10900,0
20240321,151800,98240,10900,10900,10900,10900,0
20240321,151700,98240,10900,10900,10900,10900,0
20240321,151600,98240,10900,10900,10900,10900,0
20240321,151500,98240,10900,10900,10900,10900,2
20240321,151400,76440,10900,10900,10900,10900,5
20240321,151300,21940,10970,10970,10970,10970,0
20240321,151200,21940,10970,10970,10970,10970,0
20240321,151100,21940,10970,10970,10970,10970,0
20240321,151000,21940,10970,10970,10970,10970,0
20240321,150900,21940,10970,10970,10970,10970,0
20240321,150800,21940,10970,10970,10970,10970,0
20240321,150700,21940,10970,10970,10970,10970,0
20240321,150600,21940,10970,10970,10970,10970,0
20240321,150500,21940,10970,10970,10970,10970,0
20240321,150400,21940,10970,10970,10970,10970,0
20240321,150300,21940,10970,10970,10970,10970,0
20240321,150200,21940,10970,10970,10970,10970,0
20240321,150100,21940,10970,10970,10970,10970,0
20240321,150000,21940,10970,10970,10970,10970,0
20240321,145900,21940,10970,10970,10970,10970,0
20240321,145800,21940,10970,10970,10970,10970,0
20240321,145700,21940,10970,10970,10970,10970,0
20240321,145600,21940,10970,10970,10970,10970,0
20240321,145500,21940,10970,10970,10970,10970,0
20240321,145400,21940,10970,10970,10970,10970,0
20240321,145300,21940,10970,10970,10970,10970,0
20240321,145200,21940,10970,10970,10970,10970,0
20240321,145100,21940,10970,10970,10970,10970,0
20240321,145000,21940,10970,10970,10970,10970,0
20240321,144900,21940,10970,10970,10970,10970,0
20240321,144800,21940,10970,10970,10970,10970,0
20240321,144700,21940,10970,10970,10970,10970,0
20240321,144600,21940,10970,10970,10970,10970,0
20240321,144500,21940,10970,10970,10970,10970,0
20240321,144400,21940,10970,10970,10970,10970,0
20240321,144300,21940,10970,10970,10970,10970,0
20240321,144200,21940,10970,10970,10970,10970,0
20240321,144100,21940,10970,10970,10970,10970,0
20240321,144000,21940,10970,10970,10970,10970,0
20240321,143900,21940,10970,10970,10970,10970,0
20240321,143800,21940,10970,10970,10970,10970,0
20240321,143700,21940,10970,10970,10970,10970,0
20240321,143600,21940,10970,10970,10970,10970,0
20240321,143500,21940,10970,10970,10970,10970,0
20240321,143400,21940,10970,10970,10970,10970,0
20240321,143300,21940,10970,10970,10970,10970,0
20240321,143200,21940,10970,10970,10970,10970,0
20240321,143100,21940,10970,10970,10970,10970,0
20240321,143000,21940,10970,10970,10970,10970,0
20240321,142900,21940,10970,10970,10970,10970,0
20240321,142800,21940,10970,10970,10970,10970,0
20240321,142700,21940,10970,10970,10970,10970,0
20240321,142600,21940,10970,10970,10970,10970,0
20240321,142500,21940,10970,10970,10970,10970,0
20240321,142400,21940,10970,10970,10970,10970,0
20240321,142300,21940,10970,10970,10970,10970,0
20240321,142200,21940,10970,10970,10970,10970,0
20240321,142100,21940,10970,10970,10970,10970,0
20240321,142000,21940,10970,10970,10970,10970,0
20240321,141900,21940,10970,10970,10970,10970,0
20240321,141800,21940,10970,10970,10970,10970,0
20240321,141700,21940,10970,10970,10970,10970,0
20240321,141600,21940,10970,10970,10970,10970,0
20240321,141500,21940,10970,10970,10970,10970,0
20240321,141400,21940,10970,10970,10970,10970,0
20240321,141300,21940,10970,10970,10970,10970,0
20240321,141200,21940,10970,10970,10970,10970,0
20240321,141100,21940,10970,10970,10970,10970,0
20240321,141000,21940,10970,10970,10970,10970,0
20240321,140900,21940,10970,10970,10970,10970,0
20240321,140800,21940,10970,10970,10970,10970,0
20240321,140700,21940,10970,10970,10970,10970,0
20240321,140600,21940,10970,10970,10970,10970,0
20240321,140500,21940,10970,10970,10970,10970,0
20240321,140400,21940,10970,10970,10970,10970,0
20240321,140300,21940,10970,10970,10970,10970,0
20240321,140200,21940,10970,10970,10970,10970,0
20240321,140100,21940,10970,10970,10970,10970,0
20240321,140000,21940,10970,10970,10970,10970,0
20240321,135900,21940,10970,10970,10970,10970,0
20240321,135800,21940,10970,10970,10970,10970,0
20240321,135700,21940,10970,10970,10970,10970,0
20240321,135600,21940,10970,10970,10970,10970,0
20240321,135500,21940,10970,10970,10970,10970,0
20240321,135400,21940,10970,10970,10970,10970,0
20240321,135300,21940,10970,10970,10970,10970,0
20240321,135200,21940,10970,10970,10970,10970,0
20240321,135100,21940,10970,10970,10970,10970,0
20240321,135000,21940,10970,10970,10970,10970,0
20240321,134900,21940,10970,10970,10970,10970,0
20240321,134800,21940,10970,10970,10970,10970,0
20240321,134700,21940,10970,10970,10970,10970,0
20240321,134600,21940,10970,10970,10970,10970,0
20240321,134500,21940,10970,10970,10970,10970,0
20240321,134400,21940,10970,10970,10970,10970,0
20240321,134300,21940,10970,10970,10970,10970,0
20240321,134200,21940,10970,10970,10970,10970,0
20240321,134100,21940,10970,10970,10970,10970,0
20240321,134000,21940,10970,10970,10970,10970,0
20240321,133900,21940,10970,10970,10970,10970,0
20240321,133800,21940,10970,10970,10970,10970,0
20240321,133700,21940,10970,10970,10970,10970,0
20240321,133600,21940,10970,10970,10970,10970,0
20240321,133500,21940,10970,10970,10970,10970,0
20240321,133400,21940,10970,10970,10970,10970,0
20240321,133300,21940,10970,10970,10970,10970,0
20240321,133200,21940,10970,10970,10970,10970,0
20240321,133100,21940,10970,10970,10970,10970,0
20240321,133000,21940,10970,10970,10970,10970,0
20240321,132900,21940,10970,10970,10970,10970,0
20240321,132800,21940,10970,10970,10970,10970,0
20240321,132700,21940,10970,10970,10970,10970,0
20240321,132600,21940,10970,10970,10970,10970,0
20240321,132500,21940,10970,10970,10970,10970,0
20240321,132400,21940,10970,10970,10970,10970,0
20240321,132300,21940,10970,10970,10970,10970,0
20240321,132200,21940,10970,10970,10970,10970,0
20240321,132100,21940,10970,10970,10970,10970,0
20240321,132000,21940,10970,10970,10970,10970,0
20240321,131900,21940,10970,10970,10970,10970,0
20240321,131800,21940,10970,10970,10970,10970,0
20240321,131700,21940,10970,10970,10970,10970,0
20240321,131600,21940,10970,10970,10970,10970,0
20240321,131500,21940,10970,10970,10970,10970,0
20240321,131400,21940,10970,10970,10970,10970,0
20240321,131300,21940,10970,10970,10970,10970,0
20240321,131200,21940,10970,10970,10970,10970,0
20240321,131100,21940,10970,10970,10970,10970,0
20240321,131000,21940,10970,10970,10970,10970,0
20240321,130900,21940,10970,10970,10970,10970,0
20240321,130800,21940,10970,10970,10970,10970,0
20240321,130700,21940,10970,10970,10970,10970,0
20240321,130600,21940,10970,10970,10970,10970,0
20240321,130500,21940,10970,10970,10970,10970,0
20240321,130400,21940,10970,10970,10970,10970,0
20240321,130300,21940,10970,10970,10970,10970,0
20240321,130200,21940,10970,10970,10970,10970,0
20240321,130100,21940,10970,10970,10970,10970,0
20240321,130000,21940,10970,10970,10970,10970,0
20240321,125900,21940,10970,10970,10970,10970,0
20240321,125800,21940,10970,10970,10970,10970,0
20240321,125700,21940,10970,10970,10970,10970,0
20240321,125600,21940,10970,10970,10970,10970,0
20240321,125500,21940,10970,10970,10970,10970,0
20240321,125400,21940,10970,10970,10970,10970,0
20240321,125300,21940,10970,10970,10970,10970,0
20240321,125200,21940,10970,10970,10970,10970,0
20240321,125100,21940,10970,10970,10970,10970,0
20240321,125000,21940,10970,10970,10970,10970,0
20240321,124900,21940,10970,10970,10970,10970,0
20240321,124800,21940,10970,10970,10970,10970,0
20240321,124700,21940,10970,10970,10970,10970,0
20240321,124600,21940,10970,10970,10970,10970,0
20240321,124500,21940,10970,10970,10970,10970,0
20240321,124400,21940,10970,10970,10970,10970,0
20240321,124300,21940,10970,10970,10970,10970,0
20240321,124200,21940,10970,10970,10970,10970,0
20240321,124100,21940,10970,10970,10970,10970,0
20240321,124000,21940,10970,10970,10970,10970,0
20240321,123900,21940,10970,10970,10970,10970,0
20240321,123800,21940,10970,10970,10970,10970,0
20240321,123700,21940,10970,10970,10970,10970,0
20240321,123600,21940,10970,10970,10970,10970,0
20240321,123500,21940,10970,10970,10970,10970,0
20240321,123400,21940,10970,10970,10970,10970,0
20240321,123300,21940,10970,10970,10970,10970,0
20240321,123200,21940,10970,10970,10970,10970,0
20240321,123100,21940,10970,10970,10970,10970,0
20240321,123000,21940,10970,10970,10970,10970,0
20240321,122900,21940,10970,10970,10970,10970,0
20240321,122800,21940,10970,10970,10970,10970,0
20240321,122700,21940,10970,10970,10970,10970,0
20240321,122600,21940,10970,10970,10970,10970,0
20240321,122500,21940,10970,10970,10970,10970,0
20240321,122400,21940,10970,10970,10970,10970,0
20240321,122300,21940,10970,10970,10970,10970,0
20240321,122200,21940,10970,10970,10970,10970,0
20240321,122100,21940,10970,10970,10970,10970,0
20240321,122000,21940,10970,10970,10970,10970,0
20240321,121900,21940,10970,10970,10970,10970,0
20240321,121800,21940,10970,10970,10970,10970,0
20240321,121700,21940,10970,10970,10970,10970,0
20240321,121600,21940,10970,10970,10970,10970,0
20240321,121500,21940,10970,10970,10970,10970,0
20240321,121400,21940,10970,10970,10970,10970,0
20240321,121300,21940,10970,10970,10970,10970,0
20240321,121200,21940,10970,10970,10970,10970,0
20240321,121100,21940,10970,10970,10970,10970,0
20240321,121000,21940,10970,10970,10970,10970,0
20240321,120900,21940,10970,10970,10970,10970,0
20240321,120800,21940,10970,10970,10970,10970,0
20240321,120700,21940,10970,10970,10970,10970,0
20240321,120600,21940,10970,10970,10970,10970,0
20240321,120500,21940,10970,10970,10970,10970,0
20240321,120400,21940,10970,10970,10970,10970,0
20240321,120300,21940,10970,10970,10970,10970,0
20240321,120200,21940,10970,10970,10970,10970,0
20240321,120100,21940,10970,10970,10970,10970,0
20240321,120000,21940,10970,10970,10970,10970,0
20240321,115900,21940,10970,10970,10970,10970,0
20240321,115800,21940,10970,10970,10970,10970,0
20240321,115700,21940,10970,10970,10970,10970,0
20240321,115600,21940,10970,10970,10970,10970,0
20240321,115500,21940,10970,10970,10970,10970,0
20240321,115400,21940,10970,10970,10970,10970,0
20240321,115300,21940,10970,10970,10970,10970,0
20240321,115200,21940,10970,10970,10970,10970,0
20240321,115100,21940,10970,10970,10970,10970,0
20240321,115000,21940,10970,10970,10970,10970,0
20240321,114900,21940,10970,10970,10970,10970,0
20240321,114800,21940,10970,10970,10970,10970,0
20240321,114700,21940,10970,10970,10970,10970,0
20240321,114600,21940,10970,10970,10970,10970,0
20240321,114500,21940,10970,10970,10970,10970,0
20240321,114400,21940,10970,10970,10970,10970,0
20240321,114300,21940,10970,10970,10970,10970,0
20240321,114200,21940,10970,10970,10970,10970,0
20240321,114100,21940,10970,10970,10970,10970,0
20240321,114000,21940,10970,10970,10970,10970,0
20240321,113900,21940,10970,10970,10970,10970,0
20240321,113800,21940,10970,10970,10970,10970,0
20240321,113700,21940,10970,10970,10970,10970,0
20240321,113600,21940,10970,10970,10970,10970,0
20240321,113500,21940,10970,10970,10970,10970,0
20240321,113400,21940,10970,10970,10970,10970,0
20240321,113300,21940,10970,10970,10970,10970,0
20240321,113200,21940,10970,10970,10970,10970,0
20240321,113100,21940,10970,10970,10970,10970,0
20240321,113000,21940,10970,10970,10970,10970,0
20240321,112900,21940,10970,10970,10970,10970,0
20240321,112800,21940,10970,10970,10970,10970,0
20240321,112700,21940,10970,10970,10970,10970,0
20240321,112600,21940,10970,10970,10970,10970,0
20240321,112500,21940,10970,10970,10970,10970,0
20240321,112400,21940,10970,10970,10970,10970,0
20240321,112300,21940,10970,10970,10970,10970,0
20240321,112200,21940,10970,10970,10970,10970,0
20240321,112100,21940,10970,10970,10970,10970,0
20240321,112000,21940,10970,10970,10970,10970,0
20240321,111900,21940,10970,10970,10970,10970,0
20240321,111800,21940,10970,10970,10970,10970,0
20240321,111700,21940,10970,10970,10970,10970,0
20240321,111600,21940,10970,10970,10970,10970,0
20240321,111500,21940,10970,10970,10970,10970,0
20240321,111400,21940,10970,10970,10970,10970,0
20240321,111300,21940,10970,10970,10970,10970,0
20240321,111200,21940,10970,10970,10970,10970,0
20240321,111100,21940,10970,10970,10970,10970,0
20240321,111000,21940,10970,10970,10970,10970,0
20240321,110900,21940,10970,10970,10970,10970,0
20240321,110800,21940,10970,10970,10970,10970,0
20240321,110700,21940,10970,10970,10970,10970,0
20240321,110600,21940,10970,10970,10970,10970,0
20240321,110500,21940,10970,10970,10970,10970,0
20240321,110400,21940,10970,10970,10970,10970,0
20240321,110300,21940,10970,10970,10970,10970,0
20240321,110200,21940,10970,10970,10970,10970,0
20240321,110100,21940,10970,10970,10970,10970,0
20240321,110000,21940,10970,10970,10970,10970,0
20240321,105900,21940,10970,10970,10970,10970,0
20240321,105800,21940,10970,10970,10970,10970,1
20240321,105700,10970,10970,10970,10970,10970,0
20240321,105600,10970,10970,10970,10970,10970,0
20240321,105500,10970,10970,10970,10970,10970,0
20240321,105400,10970,10970,10970,10970,10970,0
20240321,105300,10970,10970,10970,10970,10970,0
20240321,105200,10970,10970,10970,10970,10970,0
20240321,105100,10970,10970,10970,10970,10970,0
20240321,105000,10970,10970,10970,10970,10970,1
20240321,104900,0,10780,10780,10780,10780,0
20240321,104800,0,10780,10780,10780,10780,0
20240321,104700,0,10780,10780,10780,10780,0
20240321,104600,0,10780,10780,10780,10780,0
20240321,104500,0,10780,10780,10780,10780,0
20240321,104400,0,10780,10780,10780,10780,0
20240321,104300,0,10780,10780,10780,10780,0
20240321,104200,0,10780,10780,10780,10780,0
20240321,104100,0,10780,10780,10780,10780,0
20240321,104000,0,10780,10780,10780,10780,0
20240321,103900,0,10780,10780,10780,10780,0
20240321,103800,0,10780,10780,10780,10780,0
20240321,103700,0,10780,10780,10780,10780,0
20240321,103600,0,10780,10780,10780,10780,0
20240321,103500,0,10780,10780,10780,10780,0
20240321,103400,0,10780,10780,10780,10780,0
20240321,103300,0,10780,10780,10780,10780,0
20240321,103200,0,10780,10780,10780,10780,0
20240321,103100,0,10780,10780,10780,10780,0
20240321,103000,0,10780,10780,10780,10780,0
20240321,102900,0,10780,10780,10780,10780,0
20240321,102800,0,10780,10780,10780,10780,0
20240321,102700,0,10780,10780,10780,10780,0
20240321,102600,0,10780,10780,10780,10780,0
20240321,102500,0,10780,10780,10780,10780,0
20240321,102400,0,10780,10780,10780,10780,0
20240321,102300,0,10780,10780,10780,10780,0
20240321,102200,0,10780,10780,10780,10780,0
20240321,102100,0,10780,10780,10780,10780,0
20240321,102000,0,10780,10780,10780,10780,0
20240321,101900,0,10780,10780,10780,10780,0
20240321,101800,0,10780,10780,10780,10780,0
20240321,101700,0,10780,10780,10780,10780,0
20240321,101600,0,10780,10780,10780,10780,0
20240321,101500,0,10780,10780,10780,10780,0
20240321,101400,0,10780,10780,10780,10780,0
20240321,101300,0,10780,10780,10780,10780,0
20240321,101200,0,10780,10780,10780,10780,0
20240321,101100,0,10780,10780,10780,10780,0
20240321,101000,0,10780,10780,10780,10780,0
20240321,100900,0,10780,10780,10780,10780,0
20240321,100800,0,10780,10780,10780,10780,0
20240321,100700,0,10780,10780,10780,10780,0
20240321,100600,0,10780,10780,10780,10780,0
20240321,100500,0,10780,10780,10780,10780,0
20240321,100400,0,10780,10780,10780,10780,0
20240321,100300,0,10780,10780,10780,10780,0
20240321,100200,0,10780,10780,10780,10780,0
20240321,100100,0,10780,10780,10780,10780,0
20240321,100000,0,10780,10780,10780,10780,0
20240321,095900,0,10780,10780,10780,10780,0
20240321,095800,0,10780,10780,10780,10780,0
20240321,095700,0,10780,10780,10780,10780,0
20240321,095600,0,10780,10780,10780,10780,0
20240321,095500,0,10780,10780,10780,10780,0
20240321,095400,0,10780,10780,10780,10780,0
20240321,095300,0,10780,10780,10780,10780,0
20240321,095200,0,10780,10780,10780,10780,0
20240321,095100,0,10780,10780,10780,10780,0
20240321,095000,0,10780,10780,10780,10780,0
20240321,094900,0,10780,10780,10780,10780,0
20240321,094800,0,10780,10780,10780,10780,0
20240321,094700,0,10780,10780,10780,10780,0
20240321,094600,0,10780,10780,10780,10780,0
20240321,094500,0,10780,10780,10780,10780,0
20240321,094400,0,10780,10780,10780,10780,0
20240321,094300,0,10780,10780,10780,10780,0
20240321,094200,0,10780,10780,10780,10780,0
20240321,094100,0,10780,10780,10780,10780,0
20240321,094000,0,10780,10780,10780,10780,0
20240321,093900,0,10780,10780,10780,10780,0
20240321,093800,0,10780,10780,10780,10780,0
20240321,093700,0,10780,10780,10780,10780,0
20240321,093600,0,10780,10780,10780,10780,0
20240321,093500,0,10780,10780,10780,10780,0
20240321,093400,0,10780,10780,10780,10780,0
20240321,093300,0,10780,10780,10780,10780,0
20240321,093200,0,10780,10780,10780,10780,0
20240321,093100,0,10780,10780,10780,10780,0
20240321,093000,0,10780,10780,10780,10780,0
20240321,092900,0,10780,10780,10780,10780,0
20240321,092800,0,10780,10780,10780,10780,0
20240321,092700,0,10780,10780,10780,10780,0
20240321,092600,0,10780,10780,10780,10780,0
20240321,092500,0,10780,10780,10780,10780,0
20240321,092400,0,10780,10780,10780,10780,0
20240321,092300,0,10780,10780,10780,10780,0
20240321,092200,0,10780,10780,10780,10780,0
20240321,092100,0,10780,10780,10780,10780,0
20240321,092000,0,10780,10780,10780,10780,0
20240321,091900,0,10780,10780,10780,10780,0
20240321,091800,0,10780,10780,10780,10780,0
20240321,091700,0,10780,10780,10780,10780,0
20240321,091600,0,10780,10780,10780,10780,0
20240321,091500,0,10780,10780,10780,10780,0
20240321,091400,0,10780,10780,10780,10780,0
20240321,091300,0,10780,10780,10780,10780,0
20240321,091200,0,10780,10780,10780,10780,0
20240321,091100,0,10780,10780,10780,10780,0
20240321,091000,0,10780,10780,10780,10780,0
20240321,090900,0,10780,10780,10780,10780,0
20240321,090800,0,10780,10780,10780,10780,0
20240321,090700,0,10780,10780,10780,10780,0
20240321,090600,0,10780,10780,10780,10780,0
20240321,090500,0,10780,10780,10780,10780,0
20240321,090400,0,10780,10780,10780,10780,0
20240321,090300,0,10780,10780,10780,10780,0
20240321,090200,0,10780,10780,10780,10780,0
20240321,090100,0,10780,10780,10780,10780,0
20240321,090000,0,10780,10780,10780,10780,0