KissMeData/341170/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,211100,14529400,6780,6780,6780,6780,1
20240308,211000,14529400,6780,6780,6780,6780,0
20240308,210900,14529400,6780,6780,6780,6780,0
20240308,210800,14529400,6780,6780,6780,6780,0
20240308,210700,14529400,6780,6780,6780,6780,0
20240308,210600,14529400,6780,6780,6780,6780,0
20240308,210500,14529400,6780,6780,6780,6780,0
20240308,210400,14529400,6780,6780,6780,6780,0
20240308,210300,14529400,6780,6780,6780,6780,0
20240308,210200,14529400,6780,6780,6780,6780,0
20240308,210100,14529400,6780,6780,6780,6780,0
20240308,210000,14529400,6780,6780,6780,6780,0
20240308,205900,14529400,6780,6780,6780,6780,0
20240308,205800,14529400,6780,6780,6780,6780,0
20240308,205700,14529400,6780,6780,6780,6780,0
20240308,205600,14529400,6780,6780,6780,6780,0
20240308,205500,14529400,6780,6780,6780,6780,0
20240308,205400,14529400,6780,6780,6780,6780,0
20240308,205300,14529400,6780,6780,6780,6780,0
20240308,205200,14529400,6780,6780,6780,6780,0
20240308,205100,14529400,6780,6780,6780,6780,0
20240308,205000,14529400,6780,6780,6780,6780,0
20240308,204900,14529400,6780,6780,6780,6780,0
20240308,204800,14529400,6780,6780,6780,6780,0
20240308,204700,14529400,6780,6780,6780,6780,0
20240308,204600,14529400,6780,6780,6780,6780,0
20240308,204500,14529400,6780,6780,6780,6780,0
20240308,204400,14529400,6780,6780,6780,6780,0
20240308,204300,14529400,6780,6780,6780,6780,0
20240308,204200,14529400,6780,6780,6780,6780,0
20240308,204100,14529400,6780,6780,6780,6780,1
20240308,204000,14529400,6780,6780,6780,6780,0
20240308,203900,14529400,6780,6780,6780,6780,0
20240308,203800,14529400,6780,6780,6780,6780,0
20240308,203700,14529400,6780,6780,6780,6780,0
20240308,203600,14529400,6780,6780,6780,6780,0
20240308,203500,14529400,6780,6780,6780,6780,0
20240308,203400,14529400,6780,6780,6780,6780,0
20240308,203300,14529400,6780,6780,6780,6780,0
20240308,203200,14529400,6780,6780,6780,6780,0
20240308,203100,14529400,6780,6780,6780,6780,0
20240308,203000,14529400,6780,6780,6780,6780,0
20240308,202900,14529400,6780,6780,6780,6780,0
20240308,202800,14529400,6780,6780,6780,6780,0
20240308,202700,14529400,6780,6780,6780,6780,0
20240308,202600,14529400,6780,6780,6780,6780,0
20240308,202500,14529400,6780,6780,6780,6780,0
20240308,202400,14529400,6780,6780,6780,6780,0
20240308,202300,14529400,6780,6780,6780,6780,0
20240308,202200,14529400,6780,6780,6780,6780,0
20240308,202100,14529400,6780,6780,6780,6780,0
20240308,202000,14529400,6780,6780,6780,6780,0
20240308,201900,14529400,6780,6780,6780,6780,0
20240308,201800,14529400,6780,6780,6780,6780,0
20240308,201700,14529400,6780,6780,6780,6780,0
20240308,201600,14529400,6780,6780,6780,6780,0
20240308,201500,14529400,6780,6780,6780,6780,0
20240308,201400,14529400,6780,6780,6780,6780,0
20240308,201300,14529400,6780,6780,6780,6780,0
20240308,201200,14529400,6780,6780,6780,6780,0
20240308,201100,14529400,6780,6780,6780,6780,1
20240308,201000,14529400,6780,6780,6780,6780,0
20240308,200900,14529400,6780,6780,6780,6780,0
20240308,200800,14529400,6780,6780,6780,6780,0
20240308,200700,14529400,6780,6780,6780,6780,0
20240308,200600,14529400,6780,6780,6780,6780,0
20240308,200500,14529400,6780,6780,6780,6780,0
20240308,200400,14529400,6780,6780,6780,6780,0
20240308,200300,14529400,6780,6780,6780,6780,0
20240308,200200,14529400,6780,6780,6780,6780,0
20240308,200100,14529400,6780,6780,6780,6780,0
20240308,200000,14529400,6780,6780,6780,6780,0
20240308,195900,14529400,6780,6780,6780,6780,0
20240308,195800,14529400,6780,6780,6780,6780,0
20240308,195700,14529400,6780,6780,6780,6780,0
20240308,195600,14529400,6780,6780,6780,6780,0
20240308,195500,14529400,6780,6780,6780,6780,0
20240308,195400,14529400,6780,6780,6780,6780,0
20240308,195300,14529400,6780,6780,6780,6780,0
20240308,195200,14529400,6780,6780,6780,6780,0
20240308,195100,14529400,6780,6780,6780,6780,0
20240308,195000,14529400,6780,6780,6780,6780,0
20240308,194900,14529400,6780,6780,6780,6780,0
20240308,194800,14529400,6780,6780,6780,6780,0
20240308,194700,14529400,6780,6780,6780,6780,0
20240308,194600,14529400,6780,6780,6780,6780,0
20240308,194500,14529400,6780,6780,6780,6780,0
20240308,194400,14529400,6780,6780,6780,6780,0
20240308,194300,14529400,6780,6780,6780,6780,0
20240308,194200,14529400,6780,6780,6780,6780,0
20240308,194100,14529400,6780,6780,6780,6780,1
20240308,194000,14529400,6780,6780,6780,6780,0
20240308,193900,14529400,6780,6780,6780,6780,0
20240308,193800,14529400,6780,6780,6780,6780,0
20240308,193700,14529400,6780,6780,6780,6780,0
20240308,193600,14529400,6780,6780,6780,6780,0
20240308,193500,14529400,6780,6780,6780,6780,0
20240308,193400,14529400,6780,6780,6780,6780,0
20240308,193300,14529400,6780,6780,6780,6780,0
20240308,193200,14529400,6780,6780,6780,6780,0
20240308,193100,14529400,6780,6780,6780,6780,0
20240308,193000,14529400,6780,6780,6780,6780,0
20240308,192900,14529400,6780,6780,6780,6780,0
20240308,192800,14529400,6780,6780,6780,6780,0
20240308,192700,14529400,6780,6780,6780,6780,0
20240308,192600,14529400,6780,6780,6780,6780,0
20240308,192500,14529400,6780,6780,6780,6780,0
20240308,192400,14529400,6780,6780,6780,6780,0
20240308,192300,14529400,6780,6780,6780,6780,0
20240308,192200,14529400,6780,6780,6780,6780,0
20240308,192100,14529400,6780,6780,6780,6780,0
20240308,192000,14529400,6780,6780,6780,6780,0
20240308,191900,14529400,6780,6780,6780,6780,0
20240308,191800,14529400,6780,6780,6780,6780,0
20240308,191700,14529400,6780,6780,6780,6780,0
20240308,191600,14529400,6780,6780,6780,6780,0
20240308,191500,14529400,6780,6780,6780,6780,0
20240308,191400,14529400,6780,6780,6780,6780,0
20240308,191300,14529400,6780,6780,6780,6780,0
20240308,191200,14529400,6780,6780,6780,6780,0
20240308,191100,14529400,6780,6780,6780,6780,1
20240308,191000,14529400,6780,6780,6780,6780,0
20240308,190900,14529400,6780,6780,6780,6780,0
20240308,190800,14529400,6780,6780,6780,6780,0
20240308,190700,14529400,6780,6780,6780,6780,0
20240308,190600,14529400,6780,6780,6780,6780,0
20240308,190500,14529400,6780,6780,6780,6780,0
20240308,190400,14529400,6780,6780,6780,6780,0
20240308,190300,14529400,6780,6780,6780,6780,0
20240308,190200,14529400,6780,6780,6780,6780,0
20240308,190100,14529400,6780,6780,6780,6780,0
20240308,190000,14529400,6780,6780,6780,6780,0
20240308,185900,14529400,6780,6780,6780,6780,0
20240308,185800,14529400,6780,6780,6780,6780,0
20240308,185700,14529400,6780,6780,6780,6780,0
20240308,185600,14529400,6780,6780,6780,6780,0
20240308,185500,14529400,6780,6780,6780,6780,0
20240308,185400,14529400,6780,6780,6780,6780,0
20240308,185300,14529400,6780,6780,6780,6780,0
20240308,185200,14529400,6780,6780,6780,6780,0
20240308,185100,14529400,6780,6780,6780,6780,0
20240308,185000,14529400,6780,6780,6780,6780,0
20240308,184900,14529400,6780,6780,6780,6780,0
20240308,184800,14529400,6780,6780,6780,6780,0
20240308,184700,14529400,6780,6780,6780,6780,0
20240308,184600,14529400,6780,6780,6780,6780,0
20240308,184500,14529400,6780,6780,6780,6780,0
20240308,184400,14529400,6780,6780,6780,6780,0
20240308,184300,14529400,6780,6780,6780,6780,0
20240308,184200,14529400,6780,6780,6780,6780,0
20240308,184100,14529400,6780,6780,6780,6780,1
20240308,184000,14529400,6780,6780,6780,6780,0
20240308,183900,14529400,6780,6780,6780,6780,0
20240308,183800,14529400,6780,6780,6780,6780,0
20240308,183700,14529400,6780,6780,6780,6780,0
20240308,183600,14529400,6780,6780,6780,6780,0
20240308,183500,14529400,6780,6780,6780,6780,0
20240308,183400,14529400,6780,6780,6780,6780,0
20240308,183300,14529400,6780,6780,6780,6780,0
20240308,183200,14529400,6780,6780,6780,6780,0
20240308,183100,14529400,6780,6780,6780,6780,0
20240308,183000,14529400,6780,6780,6780,6780,0
20240308,182900,14529400,6780,6780,6780,6780,0
20240308,182800,14529400,6780,6780,6780,6780,0
20240308,182700,14529400,6780,6780,6780,6780,0
20240308,182600,14529400,6780,6780,6780,6780,0
20240308,182500,14529400,6780,6780,6780,6780,0
20240308,182400,14529400,6780,6780,6780,6780,0
20240308,182300,14529400,6780,6780,6780,6780,0
20240308,182200,14529400,6780,6780,6780,6780,0
20240308,182100,14529400,6780,6780,6780,6780,0
20240308,182000,14529400,6780,6780,6780,6780,0
20240308,181900,14529400,6780,6780,6780,6780,0
20240308,181800,14529400,6780,6780,6780,6780,0
20240308,181700,14529400,6780,6780,6780,6780,0
20240308,181600,14529400,6780,6780,6780,6780,0
20240308,181500,14529400,6780,6780,6780,6780,0
20240308,181400,14529400,6780,6780,6780,6780,0
20240308,181300,14529400,6780,6780,6780,6780,0
20240308,181200,14529400,6780,6780,6780,6780,0
20240308,181100,14529400,6780,6780,6780,6780,1
20240308,181000,14529400,6780,6780,6780,6780,0
20240308,180900,14529400,6780,6780,6780,6780,0
20240308,180800,14529400,6780,6780,6780,6780,0
20240308,180700,14529400,6780,6780,6780,6780,0
20240308,180600,14529400,6780,6780,6780,6780,0
20240308,180500,14529400,6780,6780,6780,6780,0
20240308,180400,14529400,6780,6780,6780,6780,0
20240308,180300,14529400,6780,6780,6780,6780,0
20240308,180200,14529400,6780,6780,6780,6780,0
20240308,180100,14529400,6780,6780,6780,6780,0
20240308,180000,14529400,6780,6780,6780,6780,0
20240308,175900,14529400,6780,6780,6780,6780,0
20240308,175800,14529400,6780,6780,6780,6780,0
20240308,175700,14529400,6780,6780,6780,6780,0
20240308,175600,14529400,6780,6780,6780,6780,0
20240308,175500,14529400,6780,6780,6780,6780,0
20240308,175400,14529400,6780,6780,6780,6780,0
20240308,175300,14529400,6780,6780,6780,6780,0
20240308,175200,14529400,6780,6780,6780,6780,0
20240308,175100,14529400,6780,6780,6780,6780,0
20240308,175000,14529400,6780,6780,6780,6780,0
20240308,174900,14529400,6780,6780,6780,6780,0
20240308,174800,14529400,6780,6780,6780,6780,0
20240308,174700,14529400,6780,6780,6780,6780,0
20240308,174600,14529400,6780,6780,6780,6780,0
20240308,174500,14529400,6780,6780,6780,6780,0
20240308,174400,14529400,6780,6780,6780,6780,0
20240308,174300,14529400,6780,6780,6780,6780,0
20240308,174200,14529400,6780,6780,6780,6780,0
20240308,174100,14529400,6780,6780,6780,6780,1
20240308,174000,14529400,6780,6780,6780,6780,0
20240308,173900,14529400,6780,6780,6780,6780,0
20240308,173800,14529400,6780,6780,6780,6780,0
20240308,173700,14529400,6780,6780,6780,6780,0
20240308,173600,14529400,6780,6780,6780,6780,0
20240308,173500,14529400,6780,6780,6780,6780,0
20240308,173400,14529400,6780,6780,6780,6780,0
20240308,173300,14529400,6780,6780,6780,6780,0
20240308,173200,14529400,6780,6780,6780,6780,0
20240308,173100,14529400,6780,6780,6780,6780,0
20240308,173000,14529400,6780,6780,6780,6780,0
20240308,172900,14529400,6780,6780,6780,6780,0
20240308,172800,14529400,6780,6780,6780,6780,0
20240308,172700,14529400,6780,6780,6780,6780,0
20240308,172600,14529400,6780,6780,6780,6780,0
20240308,172500,14529400,6780,6780,6780,6780,0
20240308,172400,14529400,6780,6780,6780,6780,0
20240308,172300,14529400,6780,6780,6780,6780,0
20240308,172200,14529400,6780,6780,6780,6780,0
20240308,172100,14529400,6780,6780,6780,6780,0
20240308,172000,14529400,6780,6780,6780,6780,0
20240308,171900,14529400,6780,6780,6780,6780,0
20240308,171800,14529400,6780,6780,6780,6780,0
20240308,171700,14529400,6780,6780,6780,6780,0
20240308,171600,14529400,6780,6780,6780,6780,0
20240308,171500,14529400,6780,6780,6780,6780,0
20240308,171400,14529400,6780,6780,6780,6780,0
20240308,171300,14529400,6780,6780,6780,6780,0
20240308,171200,14529400,6780,6780,6780,6780,0
20240308,171100,14529400,6780,6780,6780,6780,1
20240308,171000,14529400,6780,6780,6780,6780,0
20240308,170900,14529400,6780,6780,6780,6780,0
20240308,170800,14529400,6780,6780,6780,6780,0
20240308,170700,14529400,6780,6780,6780,6780,0
20240308,170600,14529400,6780,6780,6780,6780,0
20240308,170500,14529400,6780,6780,6780,6780,0
20240308,170400,14529400,6780,6780,6780,6780,0
20240308,170300,14529400,6780,6780,6780,6780,0
20240308,170200,14529400,6780,6780,6780,6780,0
20240308,170100,14529400,6780,6780,6780,6780,0
20240308,170000,14529400,6780,6780,6780,6780,0
20240308,165900,14529400,6780,6780,6780,6780,0
20240308,165800,14529400,6780,6780,6780,6780,0
20240308,165700,14529400,6780,6780,6780,6780,0
20240308,165600,14529400,6780,6780,6780,6780,0
20240308,165500,14529400,6780,6780,6780,6780,0
20240308,165400,14529400,6780,6780,6780,6780,0
20240308,165300,14529400,6780,6780,6780,6780,0
20240308,165200,14529400,6780,6780,6780,6780,0
20240308,165100,14529400,6780,6780,6780,6780,0
20240308,165000,14529400,6780,6780,6780,6780,0
20240308,164900,14529400,6780,6780,6780,6780,0
20240308,164800,14529400,6780,6780,6780,6780,0
20240308,164700,14529400,6780,6780,6780,6780,0
20240308,164600,14529400,6780,6780,6780,6780,0
20240308,164500,14529400,6780,6780,6780,6780,0
20240308,164400,14529400,6780,6780,6780,6780,0
20240308,164300,14529400,6780,6780,6780,6780,0
20240308,164200,14529400,6780,6780,6780,6780,0
20240308,164100,14529400,6780,6780,6780,6780,1
20240308,164000,14529400,6780,6780,6780,6780,0
20240308,163900,14529400,6780,6780,6780,6780,0
20240308,163800,14529400,6780,6780,6780,6780,0
20240308,163700,14529400,6780,6780,6780,6780,0
20240308,163600,14529400,6780,6780,6780,6780,0
20240308,163500,14529400,6780,6780,6780,6780,0
20240308,163400,14529400,6780,6780,6780,6780,0
20240308,163300,14529400,6780,6780,6780,6780,0
20240308,163200,14529400,6780,6780,6780,6780,0
20240308,163100,14529400,6780,6780,6780,6780,0
20240308,163000,14529400,6780,6780,6780,6780,0
20240308,162900,14529400,6780,6780,6780,6780,0
20240308,162800,14529400,6780,6780,6780,6780,0
20240308,162700,14529400,6780,6780,6780,6780,0
20240308,162600,14529400,6780,6780,6780,6780,0
20240308,162500,14529400,6780,6780,6780,6780,0
20240308,162400,14529400,6780,6780,6780,6780,0
20240308,162300,14529400,6780,6780,6780,6780,0
20240308,162200,14529400,6780,6780,6780,6780,0
20240308,162100,14529400,6780,6780,6780,6780,0
20240308,162000,14529400,6780,6780,6780,6780,0
20240308,161900,14529400,6780,6780,6780,6780,0
20240308,161800,14529400,6780,6780,6780,6780,0
20240308,161700,14529400,6780,6780,6780,6780,0
20240308,161600,14529400,6780,6780,6780,6780,0
20240308,161500,14529400,6780,6780,6780,6780,0
20240308,161400,14529400,6780,6780,6780,6780,0
20240308,161300,14529400,6780,6780,6780,6780,0
20240308,161200,14529400,6780,6780,6780,6780,0
20240308,161100,14529400,6780,6780,6780,6780,1
20240308,161000,14529400,6780,6780,6780,6780,0
20240308,160900,14529400,6780,6780,6780,6780,0
20240308,160800,14529400,6780,6780,6780,6780,0
20240308,160700,14529400,6780,6780,6780,6780,0
20240308,160600,14529400,6780,6780,6780,6780,0
20240308,160500,14529400,6780,6780,6780,6780,0
20240308,160400,14529400,6780,6780,6780,6780,0
20240308,160300,14529400,6780,6780,6780,6780,0
20240308,160200,14529400,6780,6780,6780,6780,0
20240308,160100,14529400,6780,6780,6780,6780,0
20240308,160000,14529400,6780,6780,6780,6780,0
20240308,155900,14529400,6780,6780,6780,6780,0
20240308,155800,14529400,6780,6780,6780,6780,0
20240308,155700,14529400,6780,6780,6780,6780,0
20240308,155600,14529400,6780,6780,6780,6780,0
20240308,155500,14529400,6780,6780,6780,6780,0
20240308,155400,14529400,6780,6780,6780,6780,0
20240308,155300,14529400,6780,6780,6780,6780,0
20240308,155200,14529400,6780,6780,6780,6780,0
20240308,155100,14529400,6780,6780,6780,6780,0
20240308,155000,14529400,6780,6780,6780,6780,0
20240308,154900,14529400,6780,6780,6780,6780,0
20240308,154800,14529400,6780,6780,6780,6780,0
20240308,154700,14529400,6780,6780,6780,6780,0
20240308,154600,14529400,6780,6780,6780,6780,0
20240308,154500,14529400,6780,6780,6780,6780,0
20240308,154400,14529400,6780,6780,6780,6780,0
20240308,154300,14529400,6780,6780,6780,6780,0
20240308,154200,14529400,6780,6780,6780,6780,0
20240308,154100,14529400,6780,6780,6780,6780,1
20240308,154000,14529400,6780,6780,6780,6780,0
20240308,153900,14529400,6780,6780,6780,6780,0
20240308,153800,14529400,6780,6780,6780,6780,0
20240308,153700,14529400,6780,6780,6780,6780,0
20240308,153600,14529400,6780,6780,6780,6780,0
20240308,153500,14529400,6780,6780,6780,6780,0
20240308,153400,14529400,6780,6780,6780,6780,0
20240308,153300,14529400,6780,6780,6780,6780,0
20240308,153200,14529400,6780,6780,6780,6780,0
20240308,153100,14529400,6780,6780,6780,6780,0
20240308,153000,14529400,6780,6780,6780,6780,0
20240308,152900,14529400,6780,6780,6780,6780,0
20240308,152800,14529400,6780,6780,6780,6780,0
20240308,152700,14529400,6780,6780,6780,6780,0
20240308,152600,14529400,6780,6780,6780,6780,0
20240308,152500,14529400,6780,6780,6780,6780,0
20240308,152400,14529400,6780,6780,6780,6780,0
20240308,152300,14529400,6780,6780,6780,6780,0
20240308,152200,14529400,6780,6780,6780,6780,0
20240308,152100,14529400,6780,6780,6780,6780,0
20240308,152000,14529400,6780,6780,6780,6780,0
20240308,151900,14529400,6780,6780,6780,6780,0
20240308,151800,14529400,6780,6780,6780,6780,0
20240308,151700,14529400,6780,6780,6780,6780,0
20240308,151600,14529400,6780,6780,6780,6780,0
20240308,151500,14529400,6780,6780,6780,6780,0
20240308,151400,14529400,6780,6780,6780,6780,0
20240308,151300,14529400,6780,6780,6780,6780,0
20240308,151200,14529400,6780,6780,6780,6780,0
20240308,151100,14529400,6780,6780,6780,6780,0
20240308,151000,14529400,6780,6780,6780,6780,0
20240308,150900,14529400,6780,6780,6780,6780,0
20240308,150800,14529400,6780,6780,6780,6780,0
20240308,150700,14529400,6780,6780,6780,6780,0
20240308,150600,14529400,6780,6780,6780,6780,0
20240308,150500,14529400,6780,6780,6780,6780,0
20240308,150400,14529400,6780,6780,6780,6780,0
20240308,150300,14529400,6780,6780,6780,6780,0
20240308,150200,14529400,6780,6780,6780,6780,0
20240308,150100,14529400,6780,6780,6780,6780,0
20240308,150000,14529400,6780,6780,6780,6780,0
20240308,145900,14529400,6780,6780,6780,6780,0
20240308,145800,14529400,6780,6780,6780,6780,0
20240308,145700,14529400,6780,6780,6780,6780,0
20240308,145600,14529400,6780,6780,6780,6780,0
20240308,145500,14529400,6780,6780,6780,6780,0
20240308,145400,14529400,6780,6780,6780,6780,0
20240308,145300,14529400,6780,6780,6780,6780,0
20240308,145200,14529400,6780,6780,6780,6780,0
20240308,145100,14529400,6780,6780,6780,6780,0
20240308,145000,14529400,6780,6780,6780,6780,0
20240308,144900,14529400,6780,6780,6780,6780,0
20240308,144800,14529400,6780,6780,6780,6780,0
20240308,144700,14529400,6780,6780,6780,6780,0
20240308,144600,14529400,6780,6780,6780,6780,0
20240308,144500,14529400,6780,6780,6780,6780,1
20240308,144400,14522620,6500,6500,6500,6500,0
20240308,144300,14522620,6500,6500,6500,6500,0
20240308,144200,14522620,6500,6500,6500,6500,0
20240308,144100,14522620,6500,6500,6500,6500,0
20240308,144000,14522620,6500,6500,6500,6500,0
20240308,143900,14522620,6500,6500,6500,6500,0
20240308,143800,14522620,6500,6500,6500,6500,0
20240308,143700,14522620,6500,6500,6500,6500,0
20240308,143600,14522620,6500,6500,6500,6500,0
20240308,143500,14522620,6500,6500,6500,6500,0
20240308,143400,14522620,6500,6500,6500,6500,0
20240308,143300,14522620,6500,6500,6500,6500,0
20240308,143200,14522620,6500,6500,6500,6500,0
20240308,143100,14522620,6500,6500,6500,6500,0
20240308,143000,14522620,6500,6500,6500,6500,0
20240308,142900,14522620,6500,6500,6500,6500,0
20240308,142800,14522620,6500,6500,6500,6500,0
20240308,142700,14522620,6500,6500,6500,6500,0
20240308,142600,14522620,6500,6500,6500,6500,0
20240308,142500,14522620,6500,6500,6500,6500,0
20240308,142400,14522620,6500,6500,6500,6500,0
20240308,142300,14522620,6500,6500,6500,6500,0
20240308,142200,14522620,6500,6500,6500,6500,0
20240308,142100,14522620,6500,6500,6500,6500,0
20240308,142000,14522620,6500,6500,6500,6500,0
20240308,141900,14522620,6500,6500,6500,6500,0
20240308,141800,14522620,6500,6500,6500,6500,0
20240308,141700,14522620,6500,6500,6500,6500,0
20240308,141600,14522620,6500,6500,6500,6500,0
20240308,141500,14522620,6500,6500,6500,6500,0
20240308,141400,14522620,6500,6500,6500,6500,0
20240308,141300,14522620,6500,6500,6500,6500,0
20240308,141200,14522620,6500,6500,6500,6500,0
20240308,141100,14522620,6500,6500,6500,6500,0
20240308,141000,14522620,6500,6500,6500,6500,0
20240308,140900,14522620,6500,6500,6500,6500,0
20240308,140800,14522620,6500,6500,6500,6500,0
20240308,140700,14522620,6500,6500,6500,6500,0
20240308,140600,14522620,6500,6500,6500,6500,0
20240308,140500,14522620,6500,6500,6500,6500,0
20240308,140400,14522620,6500,6500,6500,6500,0
20240308,140300,14522620,6500,6500,6500,6500,0
20240308,140200,14522620,6500,6500,6500,6500,0
20240308,140100,14522620,6500,6500,6500,6500,0
20240308,140000,14522620,6500,6500,6500,6500,0
20240308,135900,14522620,6500,6500,6500,6500,300
20240308,135800,12572620,6500,6500,6500,6500,500
20240308,135700,9322620,6500,6500,6500,6500,0
20240308,135600,9322620,6500,6500,6500,6500,0
20240308,135500,9322620,6500,6500,6500,6500,0
20240308,135400,9322620,6500,6500,6500,6500,0
20240308,135300,9322620,6500,6500,6500,6500,0
20240308,135200,9322620,6500,6500,6500,6500,0
20240308,135100,9322620,6500,6500,6500,6500,0
20240308,135000,9322620,6500,6500,6500,6500,0
20240308,134900,9322620,6500,6500,6500,6500,0
20240308,134800,9322620,6500,6500,6500,6500,0
20240308,134700,9322620,6500,6500,6500,6500,0
20240308,134600,9322620,6500,6500,6500,6500,0
20240308,134500,9322620,6500,6500,6500,6500,0
20240308,134400,9322620,6500,6500,6500,6500,500
20240308,134300,6072620,6500,6500,6500,6500,0
20240308,134200,6072620,6500,6500,6500,6500,0
20240308,134100,6072620,6500,6500,6500,6500,0
20240308,134000,6072620,6500,6500,6500,6500,0
20240308,133900,6072620,6500,6500,6500,6500,0
20240308,133800,6072620,6500,6500,6500,6500,0
20240308,133700,6072620,6500,6500,6500,6500,0
20240308,133600,6072620,6500,6500,6500,6500,0
20240308,133500,6072620,6500,6500,6500,6500,0
20240308,133400,6072620,6500,6500,6500,6500,0
20240308,133300,6072620,6500,6500,6500,6500,0
20240308,133200,6072620,6500,6500,6500,6500,0
20240308,133100,6072620,6500,6500,6500,6500,0
20240308,133000,6072620,6500,6500,6500,6500,0
20240308,132900,6072620,6500,6500,6500,6500,0
20240308,132800,6072620,6500,6500,6500,6500,0
20240308,132700,6072620,6500,6500,6500,6500,0
20240308,132600,6072620,6500,6500,6500,6500,0
20240308,132500,6072620,6500,6500,6500,6500,0
20240308,132400,6072620,6500,6500,6500,6500,0
20240308,132300,6072620,6500,6500,6500,6500,0
20240308,132200,6072620,6500,6500,6500,6500,0
20240308,132100,6072620,6500,6500,6500,6500,300
20240308,132000,4122620,6500,6500,6500,6500,0
20240308,131900,4122620,6500,6500,6500,6500,0
20240308,131800,4122620,6500,6500,6500,6500,0
20240308,131700,4122620,6500,6500,6500,6500,0
20240308,131600,4122620,6500,6500,6500,6500,0
20240308,131500,4122620,6500,6500,6500,6500,0
20240308,131400,4122620,6500,6500,6500,6500,0
20240308,131300,4122620,6500,6500,6500,6500,0
20240308,131200,4122620,6500,6500,6500,6500,0
20240308,131100,4122620,6500,6500,6500,6500,0
20240308,131000,4122620,6500,6500,6500,6500,0
20240308,130900,4122620,6500,6500,6500,6500,0
20240308,130800,4122620,6500,6500,6500,6500,0
20240308,130700,4122620,6500,6500,6500,6500,0
20240308,130600,4122620,6500,6500,6500,6500,0
20240308,130500,4122620,6500,6500,6500,6500,0
20240308,130400,4122620,6500,6500,6500,6500,0
20240308,130300,4122620,6500,6500,6500,6500,0
20240308,130200,4122620,6500,6500,6500,6500,0
20240308,130100,4122620,6500,6500,6500,6500,0
20240308,130000,4122620,6500,6500,6500,6500,0
20240308,125900,4122620,6500,6500,6500,6500,0
20240308,125800,4122620,6500,6500,6500,6500,0
20240308,125700,4122620,6500,6500,6500,6500,0
20240308,125600,4122620,6500,6500,6500,6500,0
20240308,125500,4122620,6500,6500,6500,6500,0
20240308,125400,4122620,6500,6500,6500,6500,0
20240308,125300,4122620,6500,6500,6500,6500,0
20240308,125200,4122620,6500,6500,6500,6500,0
20240308,125100,4122620,6500,6500,6500,6500,0
20240308,125000,4122620,6500,6500,6500,6500,0
20240308,124900,4122620,6500,6500,6500,6500,0
20240308,124800,4122620,6500,6500,6500,6500,0
20240308,124700,4122620,6500,6500,6500,6500,0
20240308,124600,4122620,6500,6500,6500,6500,0
20240308,124500,4122620,6500,6500,6500,6500,0
20240308,124400,4122620,6500,6500,6500,6500,0
20240308,124300,4122620,6500,6500,6500,6500,120
20240308,124200,3342620,6500,6500,6500,6500,0
20240308,124100,3342620,6500,6500,6500,6500,0
20240308,124000,3342620,6500,6500,6500,6500,0
20240308,123900,3342620,6500,6500,6500,6500,0
20240308,123800,3342620,6500,6500,6500,6500,0
20240308,123700,3342620,6500,6500,6500,6500,0
20240308,123600,3342620,6500,6500,6500,6500,0
20240308,123500,3342620,6500,6500,6500,6500,0
20240308,123400,3342620,6500,6500,6500,6500,0
20240308,123300,3342620,6500,6500,6500,6500,0
20240308,123200,3342620,6500,6500,6500,6500,0
20240308,123100,3342620,6500,6500,6500,6500,0
20240308,123000,3342620,6500,6500,6500,6500,0
20240308,122900,3342620,6500,6500,6500,6500,0
20240308,122800,3342620,6500,6500,6500,6500,0
20240308,122700,3342620,6500,6500,6500,6500,0
20240308,122600,3342620,6500,6500,6500,6500,0
20240308,122500,3342620,6500,6500,6500,6500,0
20240308,122400,3342620,6500,6500,6500,6500,0
20240308,122300,3342620,6500,6500,6500,6500,0
20240308,122200,3342620,6500,6500,6500,6500,0
20240308,122100,3342620,6500,6500,6500,6500,0
20240308,122000,3342620,6500,6500,6500,6500,0
20240308,121900,3342620,6500,6500,6500,6500,0
20240308,121800,3342620,6500,6500,6500,6500,0
20240308,121700,3342620,6500,6500,6500,6500,0
20240308,121600,3342620,6500,6500,6500,6500,0
20240308,121500,3342620,6500,6500,6500,6500,0
20240308,121400,3342620,6500,6500,6500,6500,0
20240308,121300,3342620,6500,6500,6500,6500,0
20240308,121200,3342620,6500,6500,6500,6500,0
20240308,121100,3342620,6500,6500,6500,6500,0
20240308,121000,3342620,6500,6500,6500,6500,0
20240308,120900,3342620,6500,6500,6500,6500,0
20240308,120800,3342620,6500,6500,6500,6500,0
20240308,120700,3342620,6500,6500,6500,6500,0
20240308,120600,3342620,6500,6500,6500,6500,0
20240308,120500,3342620,6500,6500,6500,6500,0
20240308,120400,3342620,6500,6500,6500,6500,0
20240308,120300,3342620,6500,6500,6500,6500,0
20240308,120200,3342620,6500,6500,6500,6500,0
20240308,120100,3342620,6500,6500,6500,6500,0
20240308,120000,3342620,6500,6500,6500,6500,0
20240308,115900,3342620,6500,6500,6500,6500,0
20240308,115800,3342620,6500,6500,6500,6500,0
20240308,115700,3342620,6500,6500,6500,6500,0
20240308,115600,3342620,6500,6500,6500,6500,0
20240308,115500,3342620,6500,6500,6500,6500,0
20240308,115400,3342620,6500,6500,6500,6500,0
20240308,115300,3342620,6500,6500,6500,6500,0
20240308,115200,3342620,6500,6500,6500,6500,0
20240308,115100,3342620,6500,6500,6500,6500,0
20240308,115000,3342620,6500,6500,6500,6500,0
20240308,114900,3342620,6500,6500,6500,6500,0
20240308,114800,3342620,6500,6500,6500,6500,0
20240308,114700,3342620,6500,6500,6500,6500,0
20240308,114600,3342620,6500,6500,6500,6500,0
20240308,114500,3342620,6500,6500,6500,6500,0
20240308,114400,3342620,6500,6500,6500,6500,0
20240308,114300,3342620,6500,6500,6500,6500,0
20240308,114200,3342620,6500,6500,6500,6500,0
20240308,114100,3342620,6500,6500,6500,6500,0
20240308,114000,3342620,6500,6500,6500,6500,0
20240308,113900,3342620,6500,6500,6500,6500,0
20240308,113800,3342620,6500,6500,6500,6500,0
20240308,113700,3342620,6500,6500,6500,6500,0
20240308,113600,3342620,6500,6500,6500,6500,0
20240308,113500,3342620,6500,6500,6500,6500,0
20240308,113400,3342620,6500,6500,6500,6500,0
20240308,113300,3342620,6500,6500,6500,6500,0
20240308,113200,3342620,6500,6510,6510,6500,512
20240308,113100,13600,6800,6800,6800,6800,0
20240308,113000,13600,6800,6800,6800,6800,0
20240308,112900,13600,6800,6800,6800,6800,0
20240308,112800,13600,6800,6800,6800,6800,0
20240308,112700,13600,6800,6800,6800,6800,0
20240308,112600,13600,6800,6800,6800,6800,0
20240308,112500,13600,6800,6800,6800,6800,0
20240308,112400,13600,6800,6800,6800,6800,0
20240308,112300,13600,6800,6800,6800,6800,0
20240308,112200,13600,6800,6800,6800,6800,0
20240308,112100,13600,6800,6800,6800,6800,0
20240308,112000,13600,6800,6800,6800,6800,0
20240308,111900,13600,6800,6800,6800,6800,0
20240308,111800,13600,6800,6800,6800,6800,0
20240308,111700,13600,6800,6800,6800,6800,0
20240308,111600,13600,6800,6800,6800,6800,0
20240308,111500,13600,6800,6800,6800,6800,0
20240308,111400,13600,6800,6800,6800,6800,0
20240308,111300,13600,6800,6800,6800,6800,0
20240308,111200,13600,6800,6800,6800,6800,0
20240308,111100,13600,6800,6800,6800,6800,0
20240308,111000,13600,6800,6800,6800,6800,0
20240308,110900,13600,6800,6800,6800,6800,0
20240308,110800,13600,6800,6800,6800,6800,0
20240308,110700,13600,6800,6800,6800,6800,0
20240308,110600,13600,6800,6800,6800,6800,0
20240308,110500,13600,6800,6800,6800,6800,0
20240308,110400,13600,6800,6800,6800,6800,0
20240308,110300,13600,6800,6800,6800,6800,0
20240308,110200,13600,6800,6800,6800,6800,0
20240308,110100,13600,6800,6800,6800,6800,0
20240308,110000,13600,6800,6800,6800,6800,0
20240308,105900,13600,6800,6800,6800,6800,0
20240308,105800,13600,6800,6800,6800,6800,0
20240308,105700,13600,6800,6800,6800,6800,0
20240308,105600,13600,6800,6800,6800,6800,0
20240308,105500,13600,6800,6800,6800,6800,0
20240308,105400,13600,6800,6800,6800,6800,0
20240308,105300,13600,6800,6800,6800,6800,0
20240308,105200,13600,6800,6800,6800,6800,0
20240308,105100,13600,6800,6800,6800,6800,0
20240308,105000,13600,6800,6800,6800,6800,0
20240308,104900,13600,6800,6800,6800,6800,0
20240308,104800,13600,6800,6800,6800,6800,0
20240308,104700,13600,6800,6800,6800,6800,0
20240308,104600,13600,6800,6800,6800,6800,0
20240308,104500,13600,6800,6800,6800,6800,0
20240308,104400,13600,6800,6800,6800,6800,0
20240308,104300,13600,6800,6800,6800,6800,0
20240308,104200,13600,6800,6800,6800,6800,0
20240308,104100,13600,6800,6800,6800,6800,0
20240308,104000,13600,6800,6800,6800,6800,0
20240308,103900,13600,6800,6800,6800,6800,0
20240308,103800,13600,6800,6800,6800,6800,0
20240308,103700,13600,6800,6800,6800,6800,0
20240308,103600,13600,6800,6800,6800,6800,0
20240308,103500,13600,6800,6800,6800,6800,0
20240308,103400,13600,6800,6800,6800,6800,0
20240308,103300,13600,6800,6800,6800,6800,0
20240308,103200,13600,6800,6800,6800,6800,0
20240308,103100,13600,6800,6800,6800,6800,0
20240308,103000,13600,6800,6800,6800,6800,0
20240308,102900,13600,6800,6800,6800,6800,0
20240308,102800,13600,6800,6800,6800,6800,0
20240308,102700,13600,6800,6800,6800,6800,0
20240308,102600,13600,6800,6800,6800,6800,0
20240308,102500,13600,6800,6800,6800,6800,0
20240308,102400,13600,6800,6800,6800,6800,0
20240308,102300,13600,6800,6800,6800,6800,0
20240308,102200,13600,6800,6800,6800,6800,0
20240308,102100,13600,6800,6800,6800,6800,0
20240308,102000,13600,6800,6800,6800,6800,0
20240308,101900,13600,6800,6800,6800,6800,0
20240308,101800,13600,6800,6800,6800,6800,0
20240308,101700,13600,6800,6800,6800,6800,0
20240308,101600,13600,6800,6800,6800,6800,0
20240308,101500,13600,6800,6800,6800,6800,0
20240308,101400,13600,6800,6800,6800,6800,0
20240308,101300,13600,6800,6800,6800,6800,0
20240308,101200,13600,6800,6800,6800,6800,0
20240308,101100,13600,6800,6800,6800,6800,0
20240308,101000,13600,6800,6800,6800,6800,0
20240308,100900,13600,6800,6800,6800,6800,0
20240308,100800,13600,6800,6800,6800,6800,0
20240308,100700,13600,6800,6800,6800,6800,0
20240308,100600,13600,6800,6800,6800,6800,0
20240308,100500,13600,6800,6800,6800,6800,0
20240308,100400,13600,6800,6800,6800,6800,0
20240308,100300,13600,6800,6800,6800,6800,0
20240308,100200,13600,6800,6800,6800,6800,0
20240308,100100,13600,6800,6800,6800,6800,0
20240308,100000,13600,6800,6800,6800,6800,0
20240308,095900,13600,6800,6800,6800,6800,0
20240308,095800,13600,6800,6800,6800,6800,0
20240308,095700,13600,6800,6800,6800,6800,0
20240308,095600,13600,6800,6800,6800,6800,0
20240308,095500,13600,6800,6800,6800,6800,0
20240308,095400,13600,6800,6800,6800,6800,0
20240308,095300,13600,6800,6800,6800,6800,0
20240308,095200,13600,6800,6800,6800,6800,0
20240308,095100,13600,6800,6800,6800,6800,0
20240308,095000,13600,6800,6800,6800,6800,0
20240308,094900,13600,6800,6800,6800,6800,0
20240308,094800,13600,6800,6800,6800,6800,0
20240308,094700,13600,6800,6800,6800,6800,0
20240308,094600,13600,6800,6800,6800,6800,0
20240308,094500,13600,6800,6800,6800,6800,0
20240308,094400,13600,6800,6800,6800,6800,0
20240308,094300,13600,6800,6800,6800,6800,0
20240308,094200,13600,6800,6800,6800,6800,0
20240308,094100,13600,6800,6800,6800,6800,0
20240308,094000,13600,6800,6800,6800,6800,0
20240308,093900,13600,6800,6800,6800,6800,0
20240308,093800,13600,6800,6800,6800,6800,0
20240308,093700,13600,6800,6800,6800,6800,0
20240308,093600,13600,6800,6800,6800,6800,0
20240308,093500,13600,6800,6800,6800,6800,0
20240308,093400,13600,6800,6800,6800,6800,0
20240308,093300,13600,6800,6800,6800,6800,0
20240308,093200,13600,6800,6800,6800,6800,0
20240308,093100,13600,6800,6800,6800,6800,0
20240308,093000,13600,6800,6800,6800,6800,0
20240308,092900,13600,6800,6800,6800,6800,0
20240308,092800,13600,6800,6800,6800,6800,0
20240308,092700,13600,6800,6800,6800,6800,0
20240308,092600,13600,6800,6800,6800,6800,0
20240308,092500,13600,6800,6800,6800,6800,0
20240308,092400,13600,6800,6800,6800,6800,1
20240308,092300,6800,6800,6800,6800,6800,0
20240308,092200,6800,6800,6800,6800,6800,0
20240308,092100,6800,6800,6800,6800,6800,0
20240308,092000,6800,6800,6800,6800,6800,0
20240308,091900,6800,6800,6800,6800,6800,0
20240308,091800,6800,6800,6800,6800,6800,0
20240308,091700,6800,6800,6800,6800,6800,0
20240308,091600,6800,6800,6800,6800,6800,0
20240308,091500,6800,6800,6800,6800,6800,0
20240308,091400,6800,6800,6800,6800,6800,0
20240308,091300,6800,6800,6800,6800,6800,0
20240308,091200,6800,6800,6800,6800,6800,0
20240308,091100,6800,6800,6800,6800,6800,0
20240308,091000,6800,6800,6800,6800,6800,0
20240308,090900,6800,6800,6800,6800,6800,1
20240308,090800,0,6550,6550,6550,6550,0
20240308,090700,0,6550,6550,6550,6550,0
20240308,090600,0,6550,6550,6550,6550,0
20240308,090500,0,6550,6550,6550,6550,0
20240308,090400,0,6550,6550,6550,6550,0
20240308,090300,0,6550,6550,6550,6550,0
20240308,090200,0,6550,6550,6550,6550,0
20240308,090100,0,6550,6550,6550,6550,0
20240308,090000,0,6550,6550,6550,6550,0