KissMeData/341170/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,211200,24979120,6800,6650,6800,6650,101
20240306,211100,24979120,6800,6800,6800,6800,0
20240306,211000,24979120,6800,6800,6800,6800,0
20240306,210900,24979120,6800,6800,6800,6800,0
20240306,210800,24979120,6800,6800,6800,6800,0
20240306,210700,24979120,6800,6800,6800,6800,0
20240306,210600,24979120,6800,6800,6800,6800,0
20240306,210500,24979120,6800,6800,6800,6800,0
20240306,210400,24979120,6800,6800,6800,6800,0
20240306,210300,24979120,6800,6800,6800,6800,0
20240306,210200,24979120,6800,6800,6800,6800,0
20240306,210100,24979120,6800,6800,6800,6800,0
20240306,210000,24979120,6800,6800,6800,6800,0
20240306,205900,24979120,6800,6800,6800,6800,0
20240306,205800,24979120,6800,6800,6800,6800,0
20240306,205700,24979120,6800,6800,6800,6800,0
20240306,205600,24979120,6800,6800,6800,6800,0
20240306,205500,24979120,6800,6800,6800,6800,0
20240306,205400,24979120,6800,6800,6800,6800,0
20240306,205300,24979120,6800,6800,6800,6800,0
20240306,205200,24979120,6800,6800,6800,6800,0
20240306,205100,24979120,6800,6800,6800,6800,0
20240306,205000,24979120,6800,6800,6800,6800,0
20240306,204900,24979120,6800,6800,6800,6800,0
20240306,204800,24979120,6800,6800,6800,6800,0
20240306,204700,24979120,6800,6800,6800,6800,0
20240306,204600,24979120,6800,6800,6800,6800,0
20240306,204500,24979120,6800,6800,6800,6800,0
20240306,204400,24979120,6800,6800,6800,6800,0
20240306,204300,24979120,6800,6800,6800,6800,0
20240306,204200,24979120,6800,6650,6800,6650,101
20240306,204100,24979120,6800,6800,6800,6800,0
20240306,204000,24979120,6800,6800,6800,6800,0
20240306,203900,24979120,6800,6800,6800,6800,0
20240306,203800,24979120,6800,6800,6800,6800,0
20240306,203700,24979120,6800,6800,6800,6800,0
20240306,203600,24979120,6800,6800,6800,6800,0
20240306,203500,24979120,6800,6800,6800,6800,0
20240306,203400,24979120,6800,6800,6800,6800,0
20240306,203300,24979120,6800,6800,6800,6800,0
20240306,203200,24979120,6800,6800,6800,6800,0
20240306,203100,24979120,6800,6800,6800,6800,0
20240306,203000,24979120,6800,6800,6800,6800,0
20240306,202900,24979120,6800,6800,6800,6800,0
20240306,202800,24979120,6800,6800,6800,6800,0
20240306,202700,24979120,6800,6800,6800,6800,0
20240306,202600,24979120,6800,6800,6800,6800,0
20240306,202500,24979120,6800,6800,6800,6800,0
20240306,202400,24979120,6800,6800,6800,6800,0
20240306,202300,24979120,6800,6800,6800,6800,0
20240306,202200,24979120,6800,6800,6800,6800,0
20240306,202100,24979120,6800,6800,6800,6800,0
20240306,202000,24979120,6800,6800,6800,6800,0
20240306,201900,24979120,6800,6800,6800,6800,0
20240306,201800,24979120,6800,6800,6800,6800,0
20240306,201700,24979120,6800,6800,6800,6800,0
20240306,201600,24979120,6800,6800,6800,6800,0
20240306,201500,24979120,6800,6800,6800,6800,0
20240306,201400,24979120,6800,6800,6800,6800,0
20240306,201300,24979120,6800,6800,6800,6800,0
20240306,201200,24979120,6800,6650,6800,6650,101
20240306,201100,24979120,6800,6800,6800,6800,0
20240306,201000,24979120,6800,6800,6800,6800,0
20240306,200900,24979120,6800,6800,6800,6800,0
20240306,200800,24979120,6800,6800,6800,6800,0
20240306,200700,24979120,6800,6800,6800,6800,0
20240306,200600,24979120,6800,6800,6800,6800,0
20240306,200500,24979120,6800,6800,6800,6800,0
20240306,200400,24979120,6800,6800,6800,6800,0
20240306,200300,24979120,6800,6800,6800,6800,0
20240306,200200,24979120,6800,6800,6800,6800,0
20240306,200100,24979120,6800,6800,6800,6800,0
20240306,200000,24979120,6800,6800,6800,6800,0
20240306,195900,24979120,6800,6800,6800,6800,0
20240306,195800,24979120,6800,6800,6800,6800,0
20240306,195700,24979120,6800,6800,6800,6800,0
20240306,195600,24979120,6800,6800,6800,6800,0
20240306,195500,24979120,6800,6800,6800,6800,0
20240306,195400,24979120,6800,6800,6800,6800,0
20240306,195300,24979120,6800,6800,6800,6800,0
20240306,195200,24979120,6800,6800,6800,6800,0
20240306,195100,24979120,6800,6800,6800,6800,0
20240306,195000,24979120,6800,6800,6800,6800,0
20240306,194900,24979120,6800,6800,6800,6800,0
20240306,194800,24979120,6800,6800,6800,6800,0
20240306,194700,24979120,6800,6800,6800,6800,0
20240306,194600,24979120,6800,6800,6800,6800,0
20240306,194500,24979120,6800,6800,6800,6800,0
20240306,194400,24979120,6800,6800,6800,6800,0
20240306,194300,24979120,6800,6800,6800,6800,0
20240306,194200,24979120,6800,6650,6800,6650,101
20240306,194100,24979120,6800,6800,6800,6800,0
20240306,194000,24979120,6800,6800,6800,6800,0
20240306,193900,24979120,6800,6800,6800,6800,0
20240306,193800,24979120,6800,6800,6800,6800,0
20240306,193700,24979120,6800,6800,6800,6800,0
20240306,193600,24979120,6800,6800,6800,6800,0
20240306,193500,24979120,6800,6800,6800,6800,0
20240306,193400,24979120,6800,6800,6800,6800,0
20240306,193300,24979120,6800,6800,6800,6800,0
20240306,193200,24979120,6800,6800,6800,6800,0
20240306,193100,24979120,6800,6800,6800,6800,0
20240306,193000,24979120,6800,6800,6800,6800,0
20240306,192900,24979120,6800,6800,6800,6800,0
20240306,192800,24979120,6800,6800,6800,6800,0
20240306,192700,24979120,6800,6800,6800,6800,0
20240306,192600,24979120,6800,6800,6800,6800,0
20240306,192500,24979120,6800,6800,6800,6800,0
20240306,192400,24979120,6800,6800,6800,6800,0
20240306,192300,24979120,6800,6800,6800,6800,0
20240306,192200,24979120,6800,6800,6800,6800,0
20240306,192100,24979120,6800,6800,6800,6800,0
20240306,192000,24979120,6800,6800,6800,6800,0
20240306,191900,24979120,6800,6800,6800,6800,0
20240306,191800,24979120,6800,6800,6800,6800,0
20240306,191700,24979120,6800,6800,6800,6800,0
20240306,191600,24979120,6800,6800,6800,6800,0
20240306,191500,24979120,6800,6800,6800,6800,0
20240306,191400,24979120,6800,6800,6800,6800,0
20240306,191300,24979120,6800,6800,6800,6800,0
20240306,191200,24979120,6800,6650,6800,6650,101
20240306,191100,24979120,6800,6800,6800,6800,0
20240306,191000,24979120,6800,6800,6800,6800,0
20240306,190900,24979120,6800,6800,6800,6800,0
20240306,190800,24979120,6800,6800,6800,6800,0
20240306,190700,24979120,6800,6800,6800,6800,0
20240306,190600,24979120,6800,6800,6800,6800,0
20240306,190500,24979120,6800,6800,6800,6800,0
20240306,190400,24979120,6800,6800,6800,6800,0
20240306,190300,24979120,6800,6800,6800,6800,0
20240306,190200,24979120,6800,6800,6800,6800,0
20240306,190100,24979120,6800,6800,6800,6800,0
20240306,190000,24979120,6800,6800,6800,6800,0
20240306,185900,24979120,6800,6800,6800,6800,0
20240306,185800,24979120,6800,6800,6800,6800,0
20240306,185700,24979120,6800,6800,6800,6800,0
20240306,185600,24979120,6800,6800,6800,6800,0
20240306,185500,24979120,6800,6800,6800,6800,0
20240306,185400,24979120,6800,6800,6800,6800,0
20240306,185300,24979120,6800,6800,6800,6800,0
20240306,185200,24979120,6800,6800,6800,6800,0
20240306,185100,24979120,6800,6800,6800,6800,0
20240306,185000,24979120,6800,6800,6800,6800,0
20240306,184900,24979120,6800,6800,6800,6800,0
20240306,184800,24979120,6800,6800,6800,6800,0
20240306,184700,24979120,6800,6800,6800,6800,0
20240306,184600,24979120,6800,6800,6800,6800,0
20240306,184500,24979120,6800,6800,6800,6800,0
20240306,184400,24979120,6800,6800,6800,6800,0
20240306,184300,24979120,6800,6800,6800,6800,0
20240306,184200,24979120,6800,6650,6800,6650,101
20240306,184100,24979120,6800,6800,6800,6800,0
20240306,184000,24979120,6800,6800,6800,6800,0
20240306,183900,24979120,6800,6800,6800,6800,0
20240306,183800,24979120,6800,6800,6800,6800,0
20240306,183700,24979120,6800,6800,6800,6800,0
20240306,183600,24979120,6800,6800,6800,6800,0
20240306,183500,24979120,6800,6800,6800,6800,0
20240306,183400,24979120,6800,6800,6800,6800,0
20240306,183300,24979120,6800,6800,6800,6800,0
20240306,183200,24979120,6800,6800,6800,6800,0
20240306,183100,24979120,6800,6800,6800,6800,0
20240306,183000,24979120,6800,6800,6800,6800,0
20240306,182900,24979120,6800,6800,6800,6800,0
20240306,182800,24979120,6800,6800,6800,6800,0
20240306,182700,24979120,6800,6800,6800,6800,0
20240306,182600,24979120,6800,6800,6800,6800,0
20240306,182500,24979120,6800,6800,6800,6800,0
20240306,182400,24979120,6800,6800,6800,6800,0
20240306,182300,24979120,6800,6800,6800,6800,0
20240306,182200,24979120,6800,6800,6800,6800,0
20240306,182100,24979120,6800,6800,6800,6800,0
20240306,182000,24979120,6800,6800,6800,6800,0
20240306,181900,24979120,6800,6800,6800,6800,0
20240306,181800,24979120,6800,6800,6800,6800,0
20240306,181700,24979120,6800,6800,6800,6800,0
20240306,181600,24979120,6800,6800,6800,6800,0
20240306,181500,24979120,6800,6800,6800,6800,0
20240306,181400,24979120,6800,6800,6800,6800,0
20240306,181300,24979120,6800,6800,6800,6800,0
20240306,181200,24979120,6800,6650,6800,6650,101
20240306,181100,24979120,6800,6800,6800,6800,0
20240306,181000,24979120,6800,6800,6800,6800,0
20240306,180900,24979120,6800,6800,6800,6800,0
20240306,180800,24979120,6800,6800,6800,6800,0
20240306,180700,24979120,6800,6800,6800,6800,0
20240306,180600,24979120,6800,6800,6800,6800,0
20240306,180500,24979120,6800,6800,6800,6800,0
20240306,180400,24979120,6800,6800,6800,6800,0
20240306,180300,24979120,6800,6800,6800,6800,0
20240306,180200,24979120,6800,6800,6800,6800,0
20240306,180100,24979120,6800,6800,6800,6800,0
20240306,180000,24979120,6800,6800,6800,6800,0
20240306,175900,24979120,6800,6800,6800,6800,0
20240306,175800,24979120,6800,6800,6800,6800,0
20240306,175700,24979120,6800,6800,6800,6800,0
20240306,175600,24979120,6800,6800,6800,6800,0
20240306,175500,24979120,6800,6800,6800,6800,0
20240306,175400,24979120,6800,6800,6800,6800,0
20240306,175300,24979120,6800,6800,6800,6800,0
20240306,175200,24979120,6800,6800,6800,6800,0
20240306,175100,24979120,6800,6800,6800,6800,0
20240306,175000,24979120,6800,6800,6800,6800,0
20240306,174900,24979120,6800,6800,6800,6800,0
20240306,174800,24979120,6800,6800,6800,6800,0
20240306,174700,24979120,6800,6800,6800,6800,0
20240306,174600,24979120,6800,6800,6800,6800,0
20240306,174500,24979120,6800,6800,6800,6800,0
20240306,174400,24979120,6800,6800,6800,6800,0
20240306,174300,24979120,6800,6800,6800,6800,0
20240306,174200,24979120,6800,6650,6800,6650,101
20240306,174100,24979120,6800,6800,6800,6800,0
20240306,174000,24979120,6800,6800,6800,6800,0
20240306,173900,24979120,6800,6800,6800,6800,0
20240306,173800,24979120,6800,6800,6800,6800,0
20240306,173700,24979120,6800,6800,6800,6800,0
20240306,173600,24979120,6800,6800,6800,6800,0
20240306,173500,24979120,6800,6800,6800,6800,0
20240306,173400,24979120,6800,6800,6800,6800,0
20240306,173300,24979120,6800,6800,6800,6800,0
20240306,173200,24979120,6800,6800,6800,6800,0
20240306,173100,24979120,6800,6800,6800,6800,0
20240306,173000,24979120,6800,6800,6800,6800,0
20240306,172900,24979120,6800,6800,6800,6800,0
20240306,172800,24979120,6800,6800,6800,6800,0
20240306,172700,24979120,6800,6800,6800,6800,0
20240306,172600,24979120,6800,6800,6800,6800,0
20240306,172500,24979120,6800,6800,6800,6800,0
20240306,172400,24979120,6800,6800,6800,6800,0
20240306,172300,24979120,6800,6800,6800,6800,0
20240306,172200,24979120,6800,6800,6800,6800,0
20240306,172100,24979120,6800,6800,6800,6800,0
20240306,172000,24979120,6800,6800,6800,6800,0
20240306,171900,24979120,6800,6800,6800,6800,0
20240306,171800,24979120,6800,6800,6800,6800,0
20240306,171700,24979120,6800,6800,6800,6800,0
20240306,171600,24979120,6800,6800,6800,6800,0
20240306,171500,24979120,6800,6800,6800,6800,0
20240306,171400,24979120,6800,6800,6800,6800,0
20240306,171300,24979120,6800,6800,6800,6800,0
20240306,171200,24979120,6800,6650,6800,6650,101
20240306,171100,24979120,6800,6800,6800,6800,0
20240306,171000,24979120,6800,6800,6800,6800,0
20240306,170900,24979120,6800,6800,6800,6800,0
20240306,170800,24979120,6800,6800,6800,6800,0
20240306,170700,24979120,6800,6800,6800,6800,0
20240306,170600,24979120,6800,6800,6800,6800,0
20240306,170500,24979120,6800,6800,6800,6800,0
20240306,170400,24979120,6800,6800,6800,6800,0
20240306,170300,24979120,6800,6800,6800,6800,0
20240306,170200,24979120,6800,6800,6800,6800,0
20240306,170100,24979120,6800,6800,6800,6800,0
20240306,170000,24979120,6800,6800,6800,6800,0
20240306,165900,24979120,6800,6800,6800,6800,0
20240306,165800,24979120,6800,6800,6800,6800,0
20240306,165700,24979120,6800,6800,6800,6800,0
20240306,165600,24979120,6800,6800,6800,6800,0
20240306,165500,24979120,6800,6800,6800,6800,0
20240306,165400,24979120,6800,6800,6800,6800,0
20240306,165300,24979120,6800,6800,6800,6800,0
20240306,165200,24979120,6800,6800,6800,6800,0
20240306,165100,24979120,6800,6800,6800,6800,0
20240306,165000,24979120,6800,6800,6800,6800,0
20240306,164900,24979120,6800,6800,6800,6800,0
20240306,164800,24979120,6800,6800,6800,6800,0
20240306,164700,24979120,6800,6800,6800,6800,0
20240306,164600,24979120,6800,6800,6800,6800,0
20240306,164500,24979120,6800,6800,6800,6800,0
20240306,164400,24979120,6800,6800,6800,6800,0
20240306,164300,24979120,6800,6800,6800,6800,0
20240306,164200,24979120,6800,6650,6800,6650,101
20240306,164100,24979120,6800,6800,6800,6800,0
20240306,164000,24979120,6800,6800,6800,6800,0
20240306,163900,24979120,6800,6800,6800,6800,0
20240306,163800,24979120,6800,6800,6800,6800,0
20240306,163700,24979120,6800,6800,6800,6800,0
20240306,163600,24979120,6800,6800,6800,6800,0
20240306,163500,24979120,6800,6800,6800,6800,0
20240306,163400,24979120,6800,6800,6800,6800,0
20240306,163300,24979120,6800,6800,6800,6800,0
20240306,163200,24979120,6800,6800,6800,6800,0
20240306,163100,24979120,6800,6800,6800,6800,0
20240306,163000,24979120,6800,6800,6800,6800,0
20240306,162900,24979120,6800,6800,6800,6800,0
20240306,162800,24979120,6800,6800,6800,6800,0
20240306,162700,24979120,6800,6800,6800,6800,0
20240306,162600,24979120,6800,6800,6800,6800,0
20240306,162500,24979120,6800,6800,6800,6800,0
20240306,162400,24979120,6800,6800,6800,6800,0
20240306,162300,24979120,6800,6800,6800,6800,0
20240306,162200,24979120,6800,6800,6800,6800,0
20240306,162100,24979120,6800,6800,6800,6800,0
20240306,162000,24979120,6800,6800,6800,6800,0
20240306,161900,24979120,6800,6800,6800,6800,0
20240306,161800,24979120,6800,6800,6800,6800,0
20240306,161700,24979120,6800,6800,6800,6800,0
20240306,161600,24979120,6800,6800,6800,6800,0
20240306,161500,24979120,6800,6800,6800,6800,0
20240306,161400,24979120,6800,6800,6800,6800,0
20240306,161300,24979120,6800,6800,6800,6800,0
20240306,161200,24979120,6800,6650,6800,6650,101
20240306,161100,24979120,6800,6800,6800,6800,0
20240306,161000,24979120,6800,6800,6800,6800,0
20240306,160900,24979120,6800,6800,6800,6800,0
20240306,160800,24979120,6800,6800,6800,6800,0
20240306,160700,24979120,6800,6800,6800,6800,0
20240306,160600,24979120,6800,6800,6800,6800,0
20240306,160500,24979120,6800,6800,6800,6800,0
20240306,160400,24979120,6800,6800,6800,6800,0
20240306,160300,24979120,6800,6800,6800,6800,0
20240306,160200,24979120,6800,6800,6800,6800,0
20240306,160100,24979120,6800,6800,6800,6800,0
20240306,160000,24979120,6800,6800,6800,6800,0
20240306,155900,24979120,6800,6800,6800,6800,0
20240306,155800,24979120,6800,6800,6800,6800,0
20240306,155700,24979120,6800,6800,6800,6800,0
20240306,155600,24979120,6800,6800,6800,6800,0
20240306,155500,24979120,6800,6800,6800,6800,0
20240306,155400,24979120,6800,6800,6800,6800,0
20240306,155300,24979120,6800,6800,6800,6800,0
20240306,155200,24979120,6800,6800,6800,6800,0
20240306,155100,24979120,6800,6800,6800,6800,0
20240306,155000,24979120,6800,6800,6800,6800,0
20240306,154900,24979120,6800,6800,6800,6800,0
20240306,154800,24979120,6800,6800,6800,6800,0
20240306,154700,24979120,6800,6800,6800,6800,0
20240306,154600,24979120,6800,6800,6800,6800,0
20240306,154500,24979120,6800,6800,6800,6800,0
20240306,154400,24979120,6800,6800,6800,6800,0
20240306,154300,24979120,6800,6800,6800,6800,0
20240306,154200,24979120,6800,6650,6800,6650,101
20240306,154100,24979120,6800,6800,6800,6800,0
20240306,154000,24979120,6800,6800,6800,6800,0
20240306,153900,24979120,6800,6800,6800,6800,0
20240306,153800,24979120,6800,6800,6800,6800,0
20240306,153700,24979120,6800,6800,6800,6800,0
20240306,153600,24979120,6800,6800,6800,6800,0
20240306,153500,24979120,6800,6800,6800,6800,0
20240306,153400,24979120,6800,6800,6800,6800,0
20240306,153300,24979120,6800,6800,6800,6800,0
20240306,153200,24979120,6800,6800,6800,6800,0
20240306,153100,24979120,6800,6800,6800,6800,0
20240306,153000,24979120,6800,6800,6800,6800,0
20240306,152900,24979120,6800,6800,6800,6800,0
20240306,152800,24979120,6800,6800,6800,6800,0
20240306,152700,24979120,6800,6800,6800,6800,0
20240306,152600,24979120,6800,6800,6800,6800,0
20240306,152500,24979120,6800,6800,6800,6800,0
20240306,152400,24979120,6800,6800,6800,6800,0
20240306,152300,24979120,6800,6800,6800,6800,0
20240306,152200,24979120,6800,6800,6800,6800,0
20240306,152100,24979120,6800,6800,6800,6800,0
20240306,152000,24979120,6800,6800,6800,6800,0
20240306,151900,24979120,6800,6800,6800,6800,0
20240306,151800,24979120,6800,6800,6800,6800,0
20240306,151700,24979120,6800,6800,6800,6800,0
20240306,151600,24979120,6800,6800,6800,6800,0
20240306,151500,24979120,6800,6800,6800,6800,0
20240306,151400,24979120,6800,6800,6800,6800,0
20240306,151300,24979120,6800,6800,6800,6800,0
20240306,151200,24979120,6800,6800,6800,6800,0
20240306,151100,24979120,6800,6800,6800,6800,0
20240306,151000,24979120,6800,6800,6800,6800,0
20240306,150900,24979120,6800,6800,6800,6800,0
20240306,150800,24979120,6800,6800,6800,6800,0
20240306,150700,24979120,6800,6800,6800,6800,0
20240306,150600,24979120,6800,6800,6800,6800,0
20240306,150500,24979120,6800,6800,6800,6800,0
20240306,150400,24979120,6800,6800,6800,6800,0
20240306,150300,24979120,6800,6800,6800,6800,0
20240306,150200,24979120,6800,6800,6800,6800,0
20240306,150100,24979120,6800,6800,6800,6800,0
20240306,150000,24979120,6800,6800,6800,6800,0
20240306,145900,24979120,6800,6800,6800,6800,0
20240306,145800,24979120,6800,6800,6800,6800,0
20240306,145700,24979120,6800,6800,6800,6800,0
20240306,145600,24979120,6800,6800,6800,6800,0
20240306,145500,24979120,6800,6800,6800,6800,0
20240306,145400,24979120,6800,6800,6800,6800,0
20240306,145300,24979120,6800,6800,6800,6800,0
20240306,145200,24979120,6800,6800,6800,6800,0
20240306,145100,24979120,6800,6800,6800,6800,0
20240306,145000,24979120,6800,6800,6800,6800,0
20240306,144900,24979120,6800,6800,6800,6800,0
20240306,144800,24979120,6800,6800,6800,6800,0
20240306,144700,24979120,6800,6800,6800,6800,0
20240306,144600,24979120,6800,6800,6800,6800,0
20240306,144500,24979120,6800,6800,6800,6800,0
20240306,144400,24979120,6800,6800,6800,6800,0
20240306,144300,24979120,6800,6800,6800,6800,0
20240306,144200,24979120,6800,6800,6800,6800,0
20240306,144100,24979120,6800,6800,6800,6800,0
20240306,144000,24979120,6800,6800,6800,6800,0
20240306,143900,24979120,6800,6800,6800,6800,0
20240306,143800,24979120,6800,6800,6800,6800,0
20240306,143700,24979120,6800,6650,6800,6650,101
20240306,143600,24307320,6860,6860,6860,6860,0
20240306,143500,24307320,6860,6860,6860,6860,0
20240306,143400,24307320,6860,6860,6860,6860,0
20240306,143300,24307320,6860,6860,6860,6860,0
20240306,143200,24307320,6860,6860,6860,6860,0
20240306,143100,24307320,6860,6860,6860,6860,0
20240306,143000,24307320,6860,6860,6860,6860,0
20240306,142900,24307320,6860,6860,6860,6860,0
20240306,142800,24307320,6860,6860,6860,6860,0
20240306,142700,24307320,6860,6860,6860,6860,0
20240306,142600,24307320,6860,6860,6860,6860,0
20240306,142500,24307320,6860,6860,6860,6860,0
20240306,142400,24307320,6860,6860,6860,6860,0
20240306,142300,24307320,6860,6860,6860,6860,0
20240306,142200,24307320,6860,6860,6860,6860,0
20240306,142100,24307320,6860,6860,6860,6860,0
20240306,142000,24307320,6860,6860,6860,6860,0
20240306,141900,24307320,6860,6860,6860,6860,0
20240306,141800,24307320,6860,6860,6860,6860,0
20240306,141700,24307320,6860,6860,6860,6860,0
20240306,141600,24307320,6860,6860,6860,6860,0
20240306,141500,24307320,6860,6860,6860,6860,0
20240306,141400,24307320,6860,6860,6860,6860,0
20240306,141300,24307320,6860,6860,6860,6860,0
20240306,141200,24307320,6860,6860,6860,6860,0
20240306,141100,24307320,6860,6860,6860,6860,0
20240306,141000,24307320,6860,6860,6860,6860,0
20240306,140900,24307320,6860,6860,6860,6860,0
20240306,140800,24307320,6860,6860,6860,6860,0
20240306,140700,24307320,6860,6860,6860,6860,0
20240306,140600,24307320,6860,6860,6860,6860,0
20240306,140500,24307320,6860,6860,6860,6860,0
20240306,140400,24307320,6860,6860,6860,6860,0
20240306,140300,24307320,6860,6860,6860,6860,0
20240306,140200,24307320,6860,6860,6860,6860,0
20240306,140100,24307320,6860,6860,6860,6860,0
20240306,140000,24307320,6860,6860,6860,6860,0
20240306,135900,24307320,6860,6860,6860,6860,0
20240306,135800,24307320,6860,6860,6860,6860,0
20240306,135700,24307320,6860,6860,6860,6860,0
20240306,135600,24307320,6860,6860,6860,6860,0
20240306,135500,24307320,6860,6860,6860,6860,0
20240306,135400,24307320,6860,6860,6860,6860,0
20240306,135300,24307320,6860,6860,6860,6860,0
20240306,135200,24307320,6860,6860,6860,6860,0
20240306,135100,24307320,6860,6860,6860,6860,0
20240306,135000,24307320,6860,6690,6860,6690,200
20240306,134900,22960400,6640,6640,6640,6640,0
20240306,134800,22960400,6640,6640,6640,6640,0
20240306,134700,22960400,6640,6640,6660,6640,179
20240306,134600,21771240,6800,6800,6800,6800,0
20240306,134500,21771240,6800,6800,6800,6800,0
20240306,134400,21771240,6800,6800,6800,6800,0
20240306,134300,21771240,6800,6800,6800,6800,0
20240306,134200,21771240,6800,6800,6800,6800,0
20240306,134100,21771240,6800,6800,6800,6800,0
20240306,134000,21771240,6800,6800,6800,6800,0
20240306,133900,21771240,6800,6800,6800,6800,0
20240306,133800,21771240,6800,6800,6800,6800,0
20240306,133700,21771240,6800,6800,6800,6800,0
20240306,133600,21771240,6800,6800,6800,6800,0
20240306,133500,21771240,6800,6800,6800,6800,0
20240306,133400,21771240,6800,6800,6800,6800,0
20240306,133300,21771240,6800,6800,6800,6800,0
20240306,133200,21771240,6800,6800,6800,6800,0
20240306,133100,21771240,6800,6800,6800,6800,0
20240306,133000,21771240,6800,6800,6800,6800,0
20240306,132900,21771240,6800,6800,6800,6800,0
20240306,132800,21771240,6800,6800,6800,6800,0
20240306,132700,21771240,6800,6800,6800,6800,0
20240306,132600,21771240,6800,6800,6800,6800,0
20240306,132500,21771240,6800,6800,6800,6800,0
20240306,132400,21771240,6800,6800,6800,6800,0
20240306,132300,21771240,6800,6800,6800,6800,0
20240306,132200,21771240,6800,6800,6800,6800,0
20240306,132100,21771240,6800,6800,6800,6800,0
20240306,132000,21771240,6800,6800,6800,6800,0
20240306,131900,21771240,6800,6800,6800,6800,0
20240306,131800,21771240,6800,6800,6800,6800,0
20240306,131700,21771240,6800,6800,6800,6800,0
20240306,131600,21771240,6800,6800,6800,6800,0
20240306,131500,21771240,6800,6800,6800,6800,0
20240306,131400,21771240,6800,6800,6800,6800,0
20240306,131300,21771240,6800,6800,6800,6800,0
20240306,131200,21771240,6800,6800,6800,6800,0
20240306,131100,21771240,6800,6800,6800,6800,1
20240306,131000,21764440,6530,6530,6530,6530,0
20240306,130900,21764440,6530,6530,6530,6530,0
20240306,130800,21764440,6530,6530,6530,6530,0
20240306,130700,21764440,6530,6530,6530,6530,0
20240306,130600,21764440,6530,6530,6530,6530,0
20240306,130500,21764440,6530,6530,6530,6530,0
20240306,130400,21764440,6530,6530,6530,6530,0
20240306,130300,21764440,6530,6530,6530,6530,0
20240306,130200,21764440,6530,6530,6530,6530,0
20240306,130100,21764440,6530,6530,6530,6530,0
20240306,130000,21764440,6530,6530,6530,6530,0
20240306,125900,21764440,6530,6530,6530,6530,0
20240306,125800,21764440,6530,6530,6530,6530,0
20240306,125700,21764440,6530,6530,6530,6530,0
20240306,125600,21764440,6530,6530,6530,6530,0
20240306,125500,21764440,6530,6530,6530,6530,0
20240306,125400,21764440,6530,6530,6530,6530,0
20240306,125300,21764440,6530,6530,6530,6530,0
20240306,125200,21764440,6530,6530,6530,6530,0
20240306,125100,21764440,6530,6530,6530,6530,2
20240306,125000,21751380,6520,6520,6520,6520,0
20240306,124900,21751380,6520,6620,6620,6520,3000
20240306,124800,2159090,6890,6890,6890,6890,0
20240306,124700,2159090,6890,6890,6890,6890,0
20240306,124600,2159090,6890,6890,6890,6890,0
20240306,124500,2159090,6890,6890,6890,6890,0
20240306,124400,2159090,6890,6890,6890,6890,0
20240306,124300,2159090,6890,6890,6890,6890,0
20240306,124200,2159090,6890,6890,6890,6890,0
20240306,124100,2159090,6890,6890,6890,6890,0
20240306,124000,2159090,6890,6890,6890,6890,0
20240306,123900,2159090,6890,6890,6890,6890,0
20240306,123800,2159090,6890,6890,6890,6890,0
20240306,123700,2159090,6890,6890,6890,6890,0
20240306,123600,2159090,6890,6890,6890,6890,0
20240306,123500,2159090,6890,6890,6890,6890,0
20240306,123400,2159090,6890,6890,6890,6890,0
20240306,123300,2159090,6890,6890,6890,6890,0
20240306,123200,2159090,6890,6890,6890,6890,0
20240306,123100,2159090,6890,6890,6890,6890,0
20240306,123000,2159090,6890,6890,6890,6890,0
20240306,122900,2159090,6890,6890,6890,6890,0
20240306,122800,2159090,6890,6890,6890,6890,0
20240306,122700,2159090,6890,6890,6890,6890,0
20240306,122600,2159090,6890,6890,6890,6890,0
20240306,122500,2159090,6890,6890,6890,6890,0
20240306,122400,2159090,6890,6890,6890,6890,0
20240306,122300,2159090,6890,6890,6890,6890,0
20240306,122200,2159090,6890,6890,6890,6890,0
20240306,122100,2159090,6890,6890,6890,6890,0
20240306,122000,2159090,6890,6890,6890,6890,0
20240306,121900,2159090,6890,6890,6890,6890,0
20240306,121800,2159090,6890,6890,6890,6890,0
20240306,121700,2159090,6890,6890,6890,6890,0
20240306,121600,2159090,6890,6890,6890,6890,0
20240306,121500,2159090,6890,6890,6890,6890,0
20240306,121400,2159090,6890,6890,6890,6890,0
20240306,121300,2159090,6890,6890,6890,6890,0
20240306,121200,2159090,6890,6890,6890,6890,0
20240306,121100,2159090,6890,6890,6890,6890,0
20240306,121000,2159090,6890,6890,6890,6890,0
20240306,120900,2159090,6890,6890,6890,6890,0
20240306,120800,2159090,6890,6890,6890,6890,0
20240306,120700,2159090,6890,6890,6890,6890,0
20240306,120600,2159090,6890,6890,6890,6890,0
20240306,120500,2159090,6890,6890,6890,6890,0
20240306,120400,2159090,6890,6890,6890,6890,0
20240306,120300,2159090,6890,6890,6890,6890,0
20240306,120200,2159090,6890,6890,6890,6890,0
20240306,120100,2159090,6890,6890,6890,6890,0
20240306,120000,2159090,6890,6890,6890,6890,0
20240306,115900,2159090,6890,6890,6890,6890,0
20240306,115800,2159090,6890,6890,6890,6890,0
20240306,115700,2159090,6890,6890,6890,6890,0
20240306,115600,2159090,6890,6890,6890,6890,0
20240306,115500,2159090,6890,6890,6890,6890,0
20240306,115400,2159090,6890,6890,6890,6890,0
20240306,115300,2159090,6890,6890,6890,6890,0
20240306,115200,2159090,6890,6890,6890,6890,0
20240306,115100,2159090,6890,6890,6890,6890,0
20240306,115000,2159090,6890,6890,6890,6890,0
20240306,114900,2159090,6890,6890,6890,6890,0
20240306,114800,2159090,6890,6890,6890,6890,0
20240306,114700,2159090,6890,6890,6890,6890,0
20240306,114600,2159090,6890,6890,6890,6890,0
20240306,114500,2159090,6890,6890,6890,6890,0
20240306,114400,2159090,6890,6890,6890,6890,0
20240306,114300,2159090,6890,6890,6890,6890,0
20240306,114200,2159090,6890,6890,6890,6890,0
20240306,114100,2159090,6890,6890,6890,6890,5
20240306,114000,2124640,6890,6890,6890,6890,0
20240306,113900,2124640,6890,6890,6890,6890,0
20240306,113800,2124640,6890,6890,6890,6890,0
20240306,113700,2124640,6890,6890,6890,6890,0
20240306,113600,2124640,6890,6890,6890,6890,0
20240306,113500,2124640,6890,6890,6890,6890,0
20240306,113400,2124640,6890,6890,6890,6890,0
20240306,113300,2124640,6890,6890,6890,6890,0
20240306,113200,2124640,6890,6890,6890,6890,0
20240306,113100,2124640,6890,6890,6890,6890,0
20240306,113000,2124640,6890,6890,6890,6890,0
20240306,112900,2124640,6890,6890,6890,6890,0
20240306,112800,2124640,6890,6890,6890,6890,0
20240306,112700,2124640,6890,6890,6890,6890,0
20240306,112600,2124640,6890,6890,6890,6890,0
20240306,112500,2124640,6890,6890,6890,6890,8
20240306,112400,2069520,6890,6890,6890,6890,0
20240306,112300,2069520,6890,6890,6890,6890,0
20240306,112200,2069520,6890,6890,6890,6890,0
20240306,112100,2069520,6890,6890,6890,6890,29
20240306,112000,1869710,6900,6900,6900,6900,0
20240306,111900,1869710,6900,6900,6900,6900,0
20240306,111800,1869710,6900,6900,6900,6900,0
20240306,111700,1869710,6900,6900,6900,6900,0
20240306,111600,1869710,6900,6900,6900,6900,0
20240306,111500,1869710,6900,6900,6900,6900,0
20240306,111400,1869710,6900,6900,6900,6900,0
20240306,111300,1869710,6900,6900,6900,6900,0
20240306,111200,1869710,6900,6900,6900,6900,0
20240306,111100,1869710,6900,6900,6900,6900,0
20240306,111000,1869710,6900,6900,6900,6900,0
20240306,110900,1869710,6900,6900,6900,6900,0
20240306,110800,1869710,6900,6900,6900,6900,0
20240306,110700,1869710,6900,6900,6900,6900,0
20240306,110600,1869710,6900,6900,6900,6900,0
20240306,110500,1869710,6900,6900,6900,6900,0
20240306,110400,1869710,6900,6900,6900,6900,0
20240306,110300,1869710,6900,6900,6900,6900,0
20240306,110200,1869710,6900,6900,6900,6900,0
20240306,110100,1869710,6900,6900,6900,6900,0
20240306,110000,1869710,6900,6900,6900,6900,0
20240306,105900,1869710,6900,6900,6900,6900,0
20240306,105800,1869710,6900,6900,6900,6900,0
20240306,105700,1869710,6900,6900,6900,6900,0
20240306,105600,1869710,6900,6900,6900,6900,0
20240306,105500,1869710,6900,6900,6900,6900,0
20240306,105400,1869710,6900,6900,6900,6900,0
20240306,105300,1869710,6900,6900,6900,6900,0
20240306,105200,1869710,6900,6900,6900,6900,0
20240306,105100,1869710,6900,6900,6900,6900,0
20240306,105000,1869710,6900,6900,6900,6900,0
20240306,104900,1869710,6900,6900,6900,6900,0
20240306,104800,1869710,6900,6900,6900,6900,0
20240306,104700,1869710,6900,6900,6900,6900,0
20240306,104600,1869710,6900,6900,6900,6900,0
20240306,104500,1869710,6900,6900,6900,6900,0
20240306,104400,1869710,6900,6900,6900,6900,0
20240306,104300,1869710,6900,6900,6900,6900,0
20240306,104200,1869710,6900,6900,6900,6900,0
20240306,104100,1869710,6900,6900,6900,6900,0
20240306,104000,1869710,6900,6900,6900,6900,0
20240306,103900,1869710,6900,6900,6900,6900,0
20240306,103800,1869710,6900,6900,6900,6900,0
20240306,103700,1869710,6900,6900,6900,6900,0
20240306,103600,1869710,6900,6900,6900,6900,0
20240306,103500,1869710,6900,6900,6900,6900,0
20240306,103400,1869710,6900,6900,6900,6900,0
20240306,103300,1869710,6900,6900,6900,6900,0
20240306,103200,1869710,6900,6900,6900,6900,0
20240306,103100,1869710,6900,6900,6900,6900,0
20240306,103000,1869710,6900,6900,6900,6900,0
20240306,102900,1869710,6900,6900,6900,6900,0
20240306,102800,1869710,6900,6900,6900,6900,0
20240306,102700,1869710,6900,6900,6900,6900,0
20240306,102600,1869710,6900,6900,6900,6900,0
20240306,102500,1869710,6900,6900,6900,6900,0
20240306,102400,1869710,6900,6900,6900,6900,0
20240306,102300,1869710,6900,6900,6900,6900,0
20240306,102200,1869710,6900,6900,6900,6900,0
20240306,102100,1869710,6900,6900,6900,6900,0
20240306,102000,1869710,6900,6900,6900,6900,0
20240306,101900,1869710,6900,6900,6900,6900,0
20240306,101800,1869710,6900,6900,6900,6900,0
20240306,101700,1869710,6900,6900,6900,6900,0
20240306,101600,1869710,6900,6900,6900,6900,10
20240306,101500,1800710,6980,6980,6980,6980,0
20240306,101400,1800710,6980,6980,6980,6980,0
20240306,101300,1800710,6980,6980,6980,6980,0
20240306,101200,1800710,6980,6980,6980,6980,0
20240306,101100,1800710,6980,6980,6980,6980,0
20240306,101000,1800710,6980,6980,6980,6980,0
20240306,100900,1800710,6980,6980,6980,6980,0
20240306,100800,1800710,6980,6980,6980,6980,0
20240306,100700,1800710,6980,6980,6980,6980,0
20240306,100600,1800710,6980,6980,6980,6980,0
20240306,100500,1800710,6980,6980,6980,6980,0
20240306,100400,1800710,6980,6980,6980,6980,0
20240306,100300,1800710,6980,6980,6980,6980,0
20240306,100200,1800710,6980,6980,6980,6980,0
20240306,100100,1800710,6980,6980,6980,6980,0
20240306,100000,1800710,6980,6980,6980,6980,0
20240306,095900,1800710,6980,6980,6980,6980,0
20240306,095800,1800710,6980,6980,6980,6980,0
20240306,095700,1800710,6980,6960,6980,6960,100
20240306,095600,1104170,6960,6960,6960,6960,0
20240306,095500,1104170,6960,6960,6960,6960,0
20240306,095400,1104170,6960,6960,6960,6960,0
20240306,095300,1104170,6960,6960,6960,6960,0
20240306,095200,1104170,6960,6960,6960,6960,0
20240306,095100,1104170,6960,6960,6960,6960,0
20240306,095000,1104170,6960,6960,6960,6960,0
20240306,094900,1104170,6960,6960,6960,6960,0
20240306,094800,1104170,6960,6960,6960,6960,0
20240306,094700,1104170,6960,6960,6960,6960,0
20240306,094600,1104170,6960,6960,6960,6960,0
20240306,094500,1104170,6960,6960,6960,6960,0
20240306,094400,1104170,6960,6960,6960,6960,1
20240306,094300,1097210,6960,6960,6960,6960,1
20240306,094200,1090250,6750,6750,6750,6750,0
20240306,094100,1090250,6750,6750,6750,6750,0
20240306,094000,1090250,6750,6750,6750,6750,0
20240306,093900,1090250,6750,6750,6750,6750,0
20240306,093800,1090250,6750,6750,6750,6750,100
20240306,093700,415250,6990,6990,6990,6990,0
20240306,093600,415250,6990,6990,6990,6990,0
20240306,093500,415250,6990,6990,6990,6990,0
20240306,093400,415250,6990,6990,6990,6990,0
20240306,093300,415250,6990,6990,6990,6990,0
20240306,093200,415250,6990,6990,6990,6990,0
20240306,093100,415250,6990,6990,6990,6990,0
20240306,093000,415250,6990,6990,6990,6990,0
20240306,092900,415250,6990,6990,6990,6990,0
20240306,092800,415250,6990,6990,6990,6990,0
20240306,092700,415250,6990,6990,6990,6990,0
20240306,092600,415250,6990,6990,6990,6990,0
20240306,092500,415250,6990,6990,6990,6990,0
20240306,092400,415250,6990,6990,6990,6990,0
20240306,092300,415250,6990,6990,6990,6990,0
20240306,092200,415250,6990,6990,6990,6990,0
20240306,092100,415250,6990,6990,6990,6990,0
20240306,092000,415250,6990,6990,6990,6990,0
20240306,091900,415250,6990,6990,6990,6990,0
20240306,091800,415250,6990,6990,6990,6990,0
20240306,091700,415250,6990,6990,6990,6990,0
20240306,091600,415250,6990,6990,6990,6990,25
20240306,091500,240500,6900,6900,6900,6900,0
20240306,091400,240500,6900,6900,6900,6900,0
20240306,091300,240500,6900,6800,6900,6800,35
20240306,091200,0,6640,6640,6640,6640,0
20240306,091100,0,6640,6640,6640,6640,0
20240306,091000,0,6640,6640,6640,6640,0
20240306,090900,0,6640,6640,6640,6640,0
20240306,090800,0,6640,6640,6640,6640,0
20240306,090700,0,6640,6640,6640,6640,0
20240306,090600,0,6640,6640,6640,6640,0
20240306,090500,0,6640,6640,6640,6640,0
20240306,090400,0,6640,6640,6640,6640,0
20240306,090300,0,6640,6640,6640,6640,0
20240306,090200,0,6640,6640,6640,6640,0
20240306,090100,0,6640,6640,6640,6640,0
20240306,090000,0,6640,6640,6640,6640,0