KissMeData/354390/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,211200,3346600,7400,7390,7400,7390,304
20240325,211100,3346600,7400,7400,7400,7400,0
20240325,211000,3346600,7400,7400,7400,7400,0
20240325,210900,3346600,7400,7400,7400,7400,0
20240325,210800,3346600,7400,7400,7400,7400,0
20240325,210700,3346600,7400,7400,7400,7400,0
20240325,210600,3346600,7400,7400,7400,7400,0
20240325,210500,3346600,7400,7400,7400,7400,0
20240325,210400,3346600,7400,7400,7400,7400,0
20240325,210300,3346600,7400,7400,7400,7400,0
20240325,210200,3346600,7400,7400,7400,7400,0
20240325,210100,3346600,7400,7400,7400,7400,0
20240325,210000,3346600,7400,7400,7400,7400,0
20240325,205900,3346600,7400,7400,7400,7400,0
20240325,205800,3346600,7400,7400,7400,7400,0
20240325,205700,3346600,7400,7400,7400,7400,0
20240325,205600,3346600,7400,7400,7400,7400,0
20240325,205500,3346600,7400,7400,7400,7400,0
20240325,205400,3346600,7400,7400,7400,7400,0
20240325,205300,3346600,7400,7400,7400,7400,0
20240325,205200,3346600,7400,7400,7400,7400,0
20240325,205100,3346600,7400,7400,7400,7400,0
20240325,205000,3346600,7400,7400,7400,7400,0
20240325,204900,3346600,7400,7400,7400,7400,0
20240325,204800,3346600,7400,7400,7400,7400,0
20240325,204700,3346600,7400,7400,7400,7400,0
20240325,204600,3346600,7400,7400,7400,7400,0
20240325,204500,3346600,7400,7400,7400,7400,0
20240325,204400,3346600,7400,7400,7400,7400,0
20240325,204300,3346600,7400,7400,7400,7400,0
20240325,204200,3346600,7400,7390,7400,7390,304
20240325,204100,3346600,7400,7400,7400,7400,0
20240325,204000,3346600,7400,7400,7400,7400,0
20240325,203900,3346600,7400,7400,7400,7400,0
20240325,203800,3346600,7400,7400,7400,7400,0
20240325,203700,3346600,7400,7400,7400,7400,0
20240325,203600,3346600,7400,7400,7400,7400,0
20240325,203500,3346600,7400,7400,7400,7400,0
20240325,203400,3346600,7400,7400,7400,7400,0
20240325,203300,3346600,7400,7400,7400,7400,0
20240325,203200,3346600,7400,7400,7400,7400,0
20240325,203100,3346600,7400,7400,7400,7400,0
20240325,203000,3346600,7400,7400,7400,7400,0
20240325,202900,3346600,7400,7400,7400,7400,0
20240325,202800,3346600,7400,7400,7400,7400,0
20240325,202700,3346600,7400,7400,7400,7400,0
20240325,202600,3346600,7400,7400,7400,7400,0
20240325,202500,3346600,7400,7400,7400,7400,0
20240325,202400,3346600,7400,7400,7400,7400,0
20240325,202300,3346600,7400,7400,7400,7400,0
20240325,202200,3346600,7400,7400,7400,7400,0
20240325,202100,3346600,7400,7400,7400,7400,0
20240325,202000,3346600,7400,7400,7400,7400,0
20240325,201900,3346600,7400,7400,7400,7400,0
20240325,201800,3346600,7400,7400,7400,7400,0
20240325,201700,3346600,7400,7400,7400,7400,0
20240325,201600,3346600,7400,7400,7400,7400,0
20240325,201500,3346600,7400,7400,7400,7400,0
20240325,201400,3346600,7400,7400,7400,7400,0
20240325,201300,3346600,7400,7400,7400,7400,0
20240325,201200,3346600,7400,7390,7400,7390,304
20240325,201100,3346600,7400,7400,7400,7400,0
20240325,201000,3346600,7400,7400,7400,7400,0
20240325,200900,3346600,7400,7400,7400,7400,0
20240325,200800,3346600,7400,7400,7400,7400,0
20240325,200700,3346600,7400,7400,7400,7400,0
20240325,200600,3346600,7400,7400,7400,7400,0
20240325,200500,3346600,7400,7400,7400,7400,0
20240325,200400,3346600,7400,7400,7400,7400,0
20240325,200300,3346600,7400,7400,7400,7400,0
20240325,200200,3346600,7400,7400,7400,7400,0
20240325,200100,3346600,7400,7400,7400,7400,0
20240325,200000,3346600,7400,7400,7400,7400,0
20240325,195900,3346600,7400,7400,7400,7400,0
20240325,195800,3346600,7400,7400,7400,7400,0
20240325,195700,3346600,7400,7400,7400,7400,0
20240325,195600,3346600,7400,7400,7400,7400,0
20240325,195500,3346600,7400,7400,7400,7400,0
20240325,195400,3346600,7400,7400,7400,7400,0
20240325,195300,3346600,7400,7400,7400,7400,0
20240325,195200,3346600,7400,7400,7400,7400,0
20240325,195100,3346600,7400,7400,7400,7400,0
20240325,195000,3346600,7400,7400,7400,7400,0
20240325,194900,3346600,7400,7400,7400,7400,0
20240325,194800,3346600,7400,7400,7400,7400,0
20240325,194700,3346600,7400,7400,7400,7400,0
20240325,194600,3346600,7400,7400,7400,7400,0
20240325,194500,3346600,7400,7400,7400,7400,0
20240325,194400,3346600,7400,7400,7400,7400,0
20240325,194300,3346600,7400,7400,7400,7400,0
20240325,194200,3346600,7400,7390,7400,7390,304
20240325,194100,3346600,7400,7400,7400,7400,0
20240325,194000,3346600,7400,7400,7400,7400,0
20240325,193900,3346600,7400,7400,7400,7400,0
20240325,193800,3346600,7400,7400,7400,7400,0
20240325,193700,3346600,7400,7400,7400,7400,0
20240325,193600,3346600,7400,7400,7400,7400,0
20240325,193500,3346600,7400,7400,7400,7400,0
20240325,193400,3346600,7400,7400,7400,7400,0
20240325,193300,3346600,7400,7400,7400,7400,0
20240325,193200,3346600,7400,7400,7400,7400,0
20240325,193100,3346600,7400,7400,7400,7400,0
20240325,193000,3346600,7400,7400,7400,7400,0
20240325,192900,3346600,7400,7400,7400,7400,0
20240325,192800,3346600,7400,7400,7400,7400,0
20240325,192700,3346600,7400,7400,7400,7400,0
20240325,192600,3346600,7400,7400,7400,7400,0
20240325,192500,3346600,7400,7400,7400,7400,0
20240325,192400,3346600,7400,7400,7400,7400,0
20240325,192300,3346600,7400,7400,7400,7400,0
20240325,192200,3346600,7400,7400,7400,7400,0
20240325,192100,3346600,7400,7400,7400,7400,0
20240325,192000,3346600,7400,7400,7400,7400,0
20240325,191900,3346600,7400,7400,7400,7400,0
20240325,191800,3346600,7400,7400,7400,7400,0
20240325,191700,3346600,7400,7400,7400,7400,0
20240325,191600,3346600,7400,7400,7400,7400,0
20240325,191500,3346600,7400,7400,7400,7400,0
20240325,191400,3346600,7400,7400,7400,7400,0
20240325,191300,3346600,7400,7400,7400,7400,0
20240325,191200,3346600,7400,7390,7400,7390,304
20240325,191100,3346600,7400,7400,7400,7400,0
20240325,191000,3346600,7400,7400,7400,7400,0
20240325,190900,3346600,7400,7400,7400,7400,0
20240325,190800,3346600,7400,7400,7400,7400,0
20240325,190700,3346600,7400,7400,7400,7400,0
20240325,190600,3346600,7400,7400,7400,7400,0
20240325,190500,3346600,7400,7400,7400,7400,0
20240325,190400,3346600,7400,7400,7400,7400,0
20240325,190300,3346600,7400,7400,7400,7400,0
20240325,190200,3346600,7400,7400,7400,7400,0
20240325,190100,3346600,7400,7400,7400,7400,0
20240325,190000,3346600,7400,7400,7400,7400,0
20240325,185900,3346600,7400,7400,7400,7400,0
20240325,185800,3346600,7400,7400,7400,7400,0
20240325,185700,3346600,7400,7400,7400,7400,0
20240325,185600,3346600,7400,7400,7400,7400,0
20240325,185500,3346600,7400,7400,7400,7400,0
20240325,185400,3346600,7400,7400,7400,7400,0
20240325,185300,3346600,7400,7400,7400,7400,0
20240325,185200,3346600,7400,7400,7400,7400,0
20240325,185100,3346600,7400,7400,7400,7400,0
20240325,185000,3346600,7400,7400,7400,7400,0
20240325,184900,3346600,7400,7400,7400,7400,0
20240325,184800,3346600,7400,7400,7400,7400,0
20240325,184700,3346600,7400,7400,7400,7400,0
20240325,184600,3346600,7400,7400,7400,7400,0
20240325,184500,3346600,7400,7400,7400,7400,0
20240325,184400,3346600,7400,7400,7400,7400,0
20240325,184300,3346600,7400,7400,7400,7400,0
20240325,184200,3346600,7400,7390,7400,7390,304
20240325,184100,3346600,7400,7400,7400,7400,0
20240325,184000,3346600,7400,7400,7400,7400,0
20240325,183900,3346600,7400,7400,7400,7400,0
20240325,183800,3346600,7400,7400,7400,7400,0
20240325,183700,3346600,7400,7400,7400,7400,0
20240325,183600,3346600,7400,7400,7400,7400,0
20240325,183500,3346600,7400,7400,7400,7400,0
20240325,183400,3346600,7400,7400,7400,7400,0
20240325,183300,3346600,7400,7400,7400,7400,0
20240325,183200,3346600,7400,7400,7400,7400,0
20240325,183100,3346600,7400,7400,7400,7400,0
20240325,183000,3346600,7400,7400,7400,7400,0
20240325,182900,3346600,7400,7400,7400,7400,0
20240325,182800,3346600,7400,7400,7400,7400,0
20240325,182700,3346600,7400,7400,7400,7400,0
20240325,182600,3346600,7400,7400,7400,7400,0
20240325,182500,3346600,7400,7400,7400,7400,0
20240325,182400,3346600,7400,7400,7400,7400,0
20240325,182300,3346600,7400,7400,7400,7400,0
20240325,182200,3346600,7400,7400,7400,7400,0
20240325,182100,3346600,7400,7400,7400,7400,0
20240325,182000,3346600,7400,7400,7400,7400,0
20240325,181900,3346600,7400,7400,7400,7400,0
20240325,181800,3346600,7400,7400,7400,7400,0
20240325,181700,3346600,7400,7400,7400,7400,0
20240325,181600,3346600,7400,7400,7400,7400,0
20240325,181500,3346600,7400,7400,7400,7400,0
20240325,181400,3346600,7400,7400,7400,7400,0
20240325,181300,3346600,7400,7400,7400,7400,0
20240325,181200,3346600,7400,7390,7400,7390,304
20240325,181100,3346600,7400,7400,7400,7400,0
20240325,181000,3346600,7400,7400,7400,7400,0
20240325,180900,3346600,7400,7400,7400,7400,0
20240325,180800,3346600,7400,7400,7400,7400,0
20240325,180700,3346600,7400,7400,7400,7400,0
20240325,180600,3346600,7400,7400,7400,7400,0
20240325,180500,3346600,7400,7400,7400,7400,0
20240325,180400,3346600,7400,7400,7400,7400,0
20240325,180300,3346600,7400,7400,7400,7400,0
20240325,180200,3346600,7400,7400,7400,7400,0
20240325,180100,3346600,7400,7400,7400,7400,0
20240325,180000,3346600,7400,7400,7400,7400,0
20240325,175900,3346600,7400,7400,7400,7400,0
20240325,175800,3346600,7400,7400,7400,7400,0
20240325,175700,3346600,7400,7400,7400,7400,0
20240325,175600,3346600,7400,7400,7400,7400,0
20240325,175500,3346600,7400,7400,7400,7400,0
20240325,175400,3346600,7400,7400,7400,7400,0
20240325,175300,3346600,7400,7400,7400,7400,0
20240325,175200,3346600,7400,7400,7400,7400,0
20240325,175100,3346600,7400,7400,7400,7400,0
20240325,175000,3346600,7400,7400,7400,7400,0
20240325,174900,3346600,7400,7400,7400,7400,0
20240325,174800,3346600,7400,7400,7400,7400,0
20240325,174700,3346600,7400,7400,7400,7400,0
20240325,174600,3346600,7400,7400,7400,7400,0
20240325,174500,3346600,7400,7400,7400,7400,0
20240325,174400,3346600,7400,7400,7400,7400,0
20240325,174300,3346600,7400,7400,7400,7400,0
20240325,174200,3346600,7400,7390,7400,7390,304
20240325,174100,3346600,7400,7400,7400,7400,0
20240325,174000,3346600,7400,7400,7400,7400,0
20240325,173900,3346600,7400,7400,7400,7400,0
20240325,173800,3346600,7400,7400,7400,7400,0
20240325,173700,3346600,7400,7400,7400,7400,0
20240325,173600,3346600,7400,7400,7400,7400,0
20240325,173500,3346600,7400,7400,7400,7400,0
20240325,173400,3346600,7400,7400,7400,7400,0
20240325,173300,3346600,7400,7400,7400,7400,0
20240325,173200,3346600,7400,7400,7400,7400,0
20240325,173100,3346600,7400,7400,7400,7400,0
20240325,173000,3346600,7400,7400,7400,7400,0
20240325,172900,3346600,7400,7400,7400,7400,0
20240325,172800,3346600,7400,7400,7400,7400,0
20240325,172700,3346600,7400,7400,7400,7400,0
20240325,172600,3346600,7400,7400,7400,7400,0
20240325,172500,3346600,7400,7400,7400,7400,0
20240325,172400,3346600,7400,7400,7400,7400,0
20240325,172300,3346600,7400,7400,7400,7400,0
20240325,172200,3346600,7400,7400,7400,7400,0
20240325,172100,3346600,7400,7400,7400,7400,0
20240325,172000,3346600,7400,7400,7400,7400,0
20240325,171900,3346600,7400,7400,7400,7400,0
20240325,171800,3346600,7400,7400,7400,7400,0
20240325,171700,3346600,7400,7400,7400,7400,0
20240325,171600,3346600,7400,7400,7400,7400,0
20240325,171500,3346600,7400,7400,7400,7400,0
20240325,171400,3346600,7400,7400,7400,7400,0
20240325,171300,3346600,7400,7400,7400,7400,0
20240325,171200,3346600,7400,7390,7400,7390,304
20240325,171100,3346600,7400,7400,7400,7400,0
20240325,171000,3346600,7400,7400,7400,7400,0
20240325,170900,3346600,7400,7400,7400,7400,0
20240325,170800,3346600,7400,7400,7400,7400,0
20240325,170700,3346600,7400,7400,7400,7400,0
20240325,170600,3346600,7400,7400,7400,7400,0
20240325,170500,3346600,7400,7400,7400,7400,0
20240325,170400,3346600,7400,7400,7400,7400,0
20240325,170300,3346600,7400,7400,7400,7400,0
20240325,170200,3346600,7400,7400,7400,7400,0
20240325,170100,3346600,7400,7400,7400,7400,0
20240325,170000,3346600,7400,7400,7400,7400,0
20240325,165900,3346600,7400,7400,7400,7400,0
20240325,165800,3346600,7400,7400,7400,7400,0
20240325,165700,3346600,7400,7400,7400,7400,0
20240325,165600,3346600,7400,7400,7400,7400,0
20240325,165500,3346600,7400,7400,7400,7400,0
20240325,165400,3346600,7400,7400,7400,7400,0
20240325,165300,3346600,7400,7400,7400,7400,0
20240325,165200,3346600,7400,7400,7400,7400,0
20240325,165100,3346600,7400,7400,7400,7400,0
20240325,165000,3346600,7400,7400,7400,7400,0
20240325,164900,3346600,7400,7400,7400,7400,0
20240325,164800,3346600,7400,7400,7400,7400,0
20240325,164700,3346600,7400,7400,7400,7400,0
20240325,164600,3346600,7400,7400,7400,7400,0
20240325,164500,3346600,7400,7400,7400,7400,0
20240325,164400,3346600,7400,7400,7400,7400,0
20240325,164300,3346600,7400,7400,7400,7400,0
20240325,164200,3346600,7400,7390,7400,7390,304
20240325,164100,3346600,7400,7400,7400,7400,0
20240325,164000,3346600,7400,7400,7400,7400,0
20240325,163900,3346600,7400,7400,7400,7400,0
20240325,163800,3346600,7400,7400,7400,7400,0
20240325,163700,3346600,7400,7400,7400,7400,0
20240325,163600,3346600,7400,7400,7400,7400,0
20240325,163500,3346600,7400,7400,7400,7400,0
20240325,163400,3346600,7400,7400,7400,7400,0
20240325,163300,3346600,7400,7400,7400,7400,0
20240325,163200,3346600,7400,7400,7400,7400,0
20240325,163100,3346600,7400,7400,7400,7400,0
20240325,163000,3346600,7400,7400,7400,7400,0
20240325,162900,3346600,7400,7400,7400,7400,0
20240325,162800,3346600,7400,7400,7400,7400,0
20240325,162700,3346600,7400,7400,7400,7400,0
20240325,162600,3346600,7400,7400,7400,7400,0
20240325,162500,3346600,7400,7400,7400,7400,0
20240325,162400,3346600,7400,7400,7400,7400,0
20240325,162300,3346600,7400,7400,7400,7400,0
20240325,162200,3346600,7400,7400,7400,7400,0
20240325,162100,3346600,7400,7400,7400,7400,0
20240325,162000,3346600,7400,7400,7400,7400,0
20240325,161900,3346600,7400,7400,7400,7400,0
20240325,161800,3346600,7400,7400,7400,7400,0
20240325,161700,3346600,7400,7400,7400,7400,0
20240325,161600,3346600,7400,7400,7400,7400,0
20240325,161500,3346600,7400,7400,7400,7400,0
20240325,161400,3346600,7400,7400,7400,7400,0
20240325,161300,3346600,7400,7400,7400,7400,0
20240325,161200,3346600,7400,7390,7400,7390,304
20240325,161100,3346600,7400,7400,7400,7400,0
20240325,161000,3346600,7400,7400,7400,7400,0
20240325,160900,3346600,7400,7400,7400,7400,0
20240325,160800,3346600,7400,7400,7400,7400,0
20240325,160700,3346600,7400,7400,7400,7400,0
20240325,160600,3346600,7400,7400,7400,7400,0
20240325,160500,3346600,7400,7400,7400,7400,0
20240325,160400,3346600,7400,7400,7400,7400,0
20240325,160300,3346600,7400,7400,7400,7400,0
20240325,160200,3346600,7400,7400,7400,7400,0
20240325,160100,3346600,7400,7400,7400,7400,0
20240325,160000,3346600,7400,7400,7400,7400,0
20240325,155900,3346600,7400,7400,7400,7400,0
20240325,155800,3346600,7400,7400,7400,7400,0
20240325,155700,3346600,7400,7400,7400,7400,0
20240325,155600,3346600,7400,7400,7400,7400,0
20240325,155500,3346600,7400,7400,7400,7400,0
20240325,155400,3346600,7400,7400,7400,7400,0
20240325,155300,3346600,7400,7400,7400,7400,0
20240325,155200,3346600,7400,7400,7400,7400,0
20240325,155100,3346600,7400,7400,7400,7400,0
20240325,155000,3346600,7400,7400,7400,7400,0
20240325,154900,3346600,7400,7400,7400,7400,0
20240325,154800,3346600,7400,7400,7400,7400,0
20240325,154700,3346600,7400,7400,7400,7400,0
20240325,154600,3346600,7400,7400,7400,7400,0
20240325,154500,3346600,7400,7400,7400,7400,0
20240325,154400,3346600,7400,7400,7400,7400,0
20240325,154300,3346600,7400,7400,7400,7400,0
20240325,154200,3346600,7400,7390,7400,7390,304
20240325,154100,3346600,7400,7400,7400,7400,0
20240325,154000,3346600,7400,7400,7400,7400,0
20240325,153900,3346600,7400,7400,7400,7400,0
20240325,153800,3346600,7400,7400,7400,7400,0
20240325,153700,3346600,7400,7400,7400,7400,0
20240325,153600,3346600,7400,7400,7400,7400,0
20240325,153500,3346600,7400,7400,7400,7400,0
20240325,153400,3346600,7400,7400,7400,7400,0
20240325,153300,3346600,7400,7400,7400,7400,0
20240325,153200,3346600,7400,7400,7400,7400,0
20240325,153100,3346600,7400,7400,7400,7400,0
20240325,153000,3346600,7400,7400,7400,7400,0
20240325,152900,3346600,7400,7400,7400,7400,0
20240325,152800,3346600,7400,7400,7400,7400,0
20240325,152700,3346600,7400,7400,7400,7400,0
20240325,152600,3346600,7400,7400,7400,7400,0
20240325,152500,3346600,7400,7400,7400,7400,0
20240325,152400,3346600,7400,7400,7400,7400,0
20240325,152300,3346600,7400,7400,7400,7400,0
20240325,152200,3346600,7400,7400,7400,7400,0
20240325,152100,3346600,7400,7400,7400,7400,0
20240325,152000,3346600,7400,7400,7400,7400,0
20240325,151900,3346600,7400,7400,7400,7400,0
20240325,151800,3346600,7400,7400,7400,7400,0
20240325,151700,3346600,7400,7400,7400,7400,0
20240325,151600,3346600,7400,7400,7400,7400,0
20240325,151500,3346600,7400,7400,7400,7400,0
20240325,151400,3346600,7400,7400,7400,7400,0
20240325,151300,3346600,7400,7400,7400,7400,0
20240325,151200,3346600,7400,7400,7400,7400,0
20240325,151100,3346600,7400,7400,7400,7400,0
20240325,151000,3346600,7400,7400,7400,7400,0
20240325,150900,3346600,7400,7400,7400,7400,0
20240325,150800,3346600,7400,7400,7400,7400,0
20240325,150700,3346600,7400,7400,7400,7400,0
20240325,150600,3346600,7400,7400,7400,7400,0
20240325,150500,3346600,7400,7400,7400,7400,0
20240325,150400,3346600,7400,7400,7400,7400,0
20240325,150300,3346600,7400,7400,7400,7400,0
20240325,150200,3346600,7400,7400,7400,7400,0
20240325,150100,3346600,7400,7400,7400,7400,0
20240325,150000,3346600,7400,7400,7400,7400,0
20240325,145900,3346600,7400,7400,7400,7400,0
20240325,145800,3346600,7400,7400,7400,7400,0
20240325,145700,3346600,7400,7400,7400,7400,0
20240325,145600,3346600,7400,7400,7400,7400,0
20240325,145500,3346600,7400,7400,7400,7400,0
20240325,145400,3346600,7400,7400,7400,7400,0
20240325,145300,3346600,7400,7400,7400,7400,0
20240325,145200,3346600,7400,7400,7400,7400,0
20240325,145100,3346600,7400,7400,7400,7400,0
20240325,145000,3346600,7400,7400,7400,7400,0
20240325,144900,3346600,7400,7400,7400,7400,0
20240325,144800,3346600,7400,7400,7400,7400,0
20240325,144700,3346600,7400,7400,7400,7400,0
20240325,144600,3346600,7400,7400,7400,7400,0
20240325,144500,3346600,7400,7400,7400,7400,0
20240325,144400,3346600,7400,7400,7400,7400,0
20240325,144300,3346600,7400,7400,7400,7400,0
20240325,144200,3346600,7400,7400,7400,7400,0
20240325,144100,3346600,7400,7400,7400,7400,0
20240325,144000,3346600,7400,7400,7400,7400,0
20240325,143900,3346600,7400,7400,7400,7400,0
20240325,143800,3346600,7400,7400,7400,7400,0
20240325,143700,3346600,7400,7400,7400,7400,0
20240325,143600,3346600,7400,7400,7400,7400,0
20240325,143500,3346600,7400,7400,7400,7400,0
20240325,143400,3346600,7400,7400,7400,7400,0
20240325,143300,3346600,7400,7400,7400,7400,0
20240325,143200,3346600,7400,7400,7400,7400,0
20240325,143100,3346600,7400,7400,7400,7400,0
20240325,143000,3346600,7400,7400,7400,7400,0
20240325,142900,3346600,7400,7400,7400,7400,0
20240325,142800,3346600,7400,7400,7400,7400,0
20240325,142700,3346600,7400,7400,7400,7400,0
20240325,142600,3346600,7400,7400,7400,7400,0
20240325,142500,3346600,7400,7400,7400,7400,0
20240325,142400,3346600,7400,7400,7400,7400,0
20240325,142300,3346600,7400,7400,7400,7400,0
20240325,142200,3346600,7400,7400,7400,7400,0
20240325,142100,3346600,7400,7400,7400,7400,0
20240325,142000,3346600,7400,7400,7400,7400,0
20240325,141900,3346600,7400,7400,7400,7400,0
20240325,141800,3346600,7400,7400,7400,7400,0
20240325,141700,3346600,7400,7400,7400,7400,0
20240325,141600,3346600,7400,7400,7400,7400,0
20240325,141500,3346600,7400,7400,7400,7400,0
20240325,141400,3346600,7400,7400,7400,7400,0
20240325,141300,3346600,7400,7400,7400,7400,0
20240325,141200,3346600,7400,7400,7400,7400,0
20240325,141100,3346600,7400,7400,7400,7400,0
20240325,141000,3346600,7400,7400,7400,7400,0
20240325,140900,3346600,7400,7400,7400,7400,0
20240325,140800,3346600,7400,7400,7400,7400,0
20240325,140700,3346600,7400,7390,7400,7390,304
20240325,140600,1097500,7350,7350,7350,7350,0
20240325,140500,1097500,7350,7350,7350,7350,0
20240325,140400,1097500,7350,7350,7350,7350,0
20240325,140300,1097500,7350,7350,7350,7350,0
20240325,140200,1097500,7350,7350,7350,7350,10
20240325,140100,1024000,7400,7400,7400,7400,0
20240325,140000,1024000,7400,7400,7400,7400,0
20240325,135900,1024000,7400,7400,7400,7400,0
20240325,135800,1024000,7400,7400,7400,7400,0
20240325,135700,1024000,7400,7400,7400,7400,0
20240325,135600,1024000,7400,7400,7400,7400,0
20240325,135500,1024000,7400,7400,7400,7400,0
20240325,135400,1024000,7400,7400,7400,7400,0
20240325,135300,1024000,7400,7400,7400,7400,0
20240325,135200,1024000,7400,7400,7400,7400,0
20240325,135100,1024000,7400,7400,7400,7400,0
20240325,135000,1024000,7400,7400,7400,7400,0
20240325,134900,1024000,7400,7400,7400,7400,0
20240325,134800,1024000,7400,7400,7400,7400,0
20240325,134700,1024000,7400,7400,7400,7400,0
20240325,134600,1024000,7400,7400,7400,7400,0
20240325,134500,1024000,7400,7400,7400,7400,0
20240325,134400,1024000,7400,7400,7400,7400,0
20240325,134300,1024000,7400,7400,7400,7400,0
20240325,134200,1024000,7400,7400,7400,7400,0
20240325,134100,1024000,7400,7400,7400,7400,0
20240325,134000,1024000,7400,7400,7400,7400,0
20240325,133900,1024000,7400,7400,7400,7400,0
20240325,133800,1024000,7400,7400,7400,7400,0
20240325,133700,1024000,7400,7400,7400,7400,0
20240325,133600,1024000,7400,7400,7400,7400,0
20240325,133500,1024000,7400,7400,7400,7400,0
20240325,133400,1024000,7400,7400,7400,7400,0
20240325,133300,1024000,7400,7400,7400,7400,0
20240325,133200,1024000,7400,7400,7400,7400,0
20240325,133100,1024000,7400,7400,7400,7400,0
20240325,133000,1024000,7400,7400,7400,7400,0
20240325,132900,1024000,7400,7400,7400,7400,0
20240325,132800,1024000,7400,7400,7400,7400,0
20240325,132700,1024000,7400,7400,7400,7400,0
20240325,132600,1024000,7400,7400,7400,7400,0
20240325,132500,1024000,7400,7400,7400,7400,0
20240325,132400,1024000,7400,7400,7400,7400,0
20240325,132300,1024000,7400,7400,7400,7400,0
20240325,132200,1024000,7400,7400,7400,7400,0
20240325,132100,1024000,7400,7400,7400,7400,0
20240325,132000,1024000,7400,7400,7400,7400,0
20240325,131900,1024000,7400,7400,7400,7400,0
20240325,131800,1024000,7400,7400,7400,7400,0
20240325,131700,1024000,7400,7400,7400,7400,0
20240325,131600,1024000,7400,7400,7400,7400,0
20240325,131500,1024000,7400,7400,7400,7400,0
20240325,131400,1024000,7400,7400,7400,7400,0
20240325,131300,1024000,7400,7400,7400,7400,0
20240325,131200,1024000,7400,7400,7400,7400,0
20240325,131100,1024000,7400,7400,7400,7400,0
20240325,131000,1024000,7400,7400,7400,7400,0
20240325,130900,1024000,7400,7400,7400,7400,0
20240325,130800,1024000,7400,7400,7400,7400,0
20240325,130700,1024000,7400,7400,7400,7400,0
20240325,130600,1024000,7400,7400,7400,7400,0
20240325,130500,1024000,7400,7400,7400,7400,0
20240325,130400,1024000,7400,7400,7400,7400,0
20240325,130300,1024000,7400,7400,7400,7400,0
20240325,130200,1024000,7400,7400,7400,7400,0
20240325,130100,1024000,7400,7400,7400,7400,0
20240325,130000,1024000,7400,7400,7400,7400,0
20240325,125900,1024000,7400,7400,7400,7400,0
20240325,125800,1024000,7400,7400,7400,7400,0
20240325,125700,1024000,7400,7400,7400,7400,0
20240325,125600,1024000,7400,7400,7400,7400,0
20240325,125500,1024000,7400,7400,7400,7400,0
20240325,125400,1024000,7400,7400,7400,7400,0
20240325,125300,1024000,7400,7400,7400,7400,0
20240325,125200,1024000,7400,7400,7400,7400,0
20240325,125100,1024000,7400,7400,7400,7400,0
20240325,125000,1024000,7400,7400,7400,7400,0
20240325,124900,1024000,7400,7400,7400,7400,0
20240325,124800,1024000,7400,7400,7400,7400,0
20240325,124700,1024000,7400,7400,7400,7400,0
20240325,124600,1024000,7400,7400,7400,7400,0
20240325,124500,1024000,7400,7400,7400,7400,0
20240325,124400,1024000,7400,7400,7400,7400,0
20240325,124300,1024000,7400,7400,7400,7400,0
20240325,124200,1024000,7400,7400,7400,7400,0
20240325,124100,1024000,7400,7400,7400,7400,0
20240325,124000,1024000,7400,7400,7400,7400,0
20240325,123900,1024000,7400,7400,7400,7400,0
20240325,123800,1024000,7400,7400,7400,7400,0
20240325,123700,1024000,7400,7400,7400,7400,0
20240325,123600,1024000,7400,7400,7400,7400,0
20240325,123500,1024000,7400,7400,7400,7400,0
20240325,123400,1024000,7400,7400,7400,7400,0
20240325,123300,1024000,7400,7400,7400,7400,0
20240325,123200,1024000,7400,7400,7400,7400,0
20240325,123100,1024000,7400,7400,7400,7400,0
20240325,123000,1024000,7400,7400,7400,7400,0
20240325,122900,1024000,7400,7400,7400,7400,0
20240325,122800,1024000,7400,7400,7400,7400,0
20240325,122700,1024000,7400,7400,7400,7400,0
20240325,122600,1024000,7400,7400,7400,7400,0
20240325,122500,1024000,7400,7400,7400,7400,0
20240325,122400,1024000,7400,7400,7400,7400,0
20240325,122300,1024000,7400,7400,7400,7400,0
20240325,122200,1024000,7400,7400,7400,7400,0
20240325,122100,1024000,7400,7400,7400,7400,0
20240325,122000,1024000,7400,7400,7400,7400,0
20240325,121900,1024000,7400,7400,7400,7400,0
20240325,121800,1024000,7400,7400,7400,7400,0
20240325,121700,1024000,7400,7400,7400,7400,0
20240325,121600,1024000,7400,7400,7400,7400,0
20240325,121500,1024000,7400,7400,7400,7400,0
20240325,121400,1024000,7400,7400,7400,7400,0
20240325,121300,1024000,7400,7400,7400,7400,0
20240325,121200,1024000,7400,7400,7400,7400,5
20240325,121100,987000,7650,7650,7650,7650,0
20240325,121000,987000,7650,7650,7650,7650,0
20240325,120900,987000,7650,7650,7650,7650,0
20240325,120800,987000,7650,7650,7650,7650,0
20240325,120700,987000,7650,7650,7650,7650,0
20240325,120600,987000,7650,7650,7650,7650,0
20240325,120500,987000,7650,7650,7650,7650,0
20240325,120400,987000,7650,7650,7650,7650,0
20240325,120300,987000,7650,7650,7650,7650,0
20240325,120200,987000,7650,7650,7650,7650,0
20240325,120100,987000,7650,7650,7650,7650,0
20240325,120000,987000,7650,7650,7650,7650,0
20240325,115900,987000,7650,7650,7650,7650,0
20240325,115800,987000,7650,7650,7650,7650,0
20240325,115700,987000,7650,7650,7650,7650,0
20240325,115600,987000,7650,7650,7650,7650,0
20240325,115500,987000,7650,7650,7650,7650,0
20240325,115400,987000,7650,7650,7650,7650,0
20240325,115300,987000,7650,7650,7650,7650,0
20240325,115200,987000,7650,7650,7650,7650,0
20240325,115100,987000,7650,7650,7650,7650,0
20240325,115000,987000,7650,7650,7650,7650,0
20240325,114900,987000,7650,7650,7650,7650,0
20240325,114800,987000,7650,7650,7650,7650,0
20240325,114700,987000,7650,7650,7650,7650,0
20240325,114600,987000,7650,7650,7650,7650,0
20240325,114500,987000,7650,7650,7650,7650,0
20240325,114400,987000,7650,7650,7650,7650,0
20240325,114300,987000,7650,7650,7650,7650,0
20240325,114200,987000,7650,7650,7650,7650,0
20240325,114100,987000,7650,7650,7650,7650,0
20240325,114000,987000,7650,7650,7650,7650,0
20240325,113900,987000,7650,7650,7650,7650,0
20240325,113800,987000,7650,7650,7650,7650,0
20240325,113700,987000,7650,7650,7650,7650,0
20240325,113600,987000,7650,7650,7650,7650,0
20240325,113500,987000,7650,7650,7650,7650,0
20240325,113400,987000,7650,7650,7650,7650,0
20240325,113300,987000,7650,7650,7650,7650,0
20240325,113200,987000,7650,7650,7650,7650,100
20240325,113100,222000,7600,7600,7600,7600,0
20240325,113000,222000,7600,7600,7600,7600,0
20240325,112900,222000,7600,7600,7600,7600,0
20240325,112800,222000,7600,7600,7600,7600,0
20240325,112700,222000,7600,7600,7600,7600,0
20240325,112600,222000,7600,7600,7600,7600,0
20240325,112500,222000,7600,7600,7600,7600,0
20240325,112400,222000,7600,7600,7600,7600,0
20240325,112300,222000,7600,7600,7600,7600,0
20240325,112200,222000,7600,7600,7600,7600,0
20240325,112100,222000,7600,7600,7600,7600,0
20240325,112000,222000,7600,7600,7600,7600,0
20240325,111900,222000,7600,7600,7600,7600,0
20240325,111800,222000,7600,7600,7600,7600,0
20240325,111700,222000,7600,7600,7600,7600,0
20240325,111600,222000,7600,7600,7600,7600,0
20240325,111500,222000,7600,7600,7600,7600,0
20240325,111400,222000,7600,7600,7600,7600,0
20240325,111300,222000,7600,7600,7600,7600,0
20240325,111200,222000,7600,7600,7600,7600,0
20240325,111100,222000,7600,7600,7600,7600,0
20240325,111000,222000,7600,7600,7600,7600,0
20240325,110900,222000,7600,7600,7600,7600,0
20240325,110800,222000,7600,7600,7600,7600,15
20240325,110700,108000,7400,7400,7400,7400,0
20240325,110600,108000,7400,7400,7400,7400,0
20240325,110500,108000,7400,7400,7400,7400,0
20240325,110400,108000,7400,7400,7400,7400,0
20240325,110300,108000,7400,7400,7400,7400,0
20240325,110200,108000,7400,7400,7400,7400,0
20240325,110100,108000,7400,7400,7400,7400,0
20240325,110000,108000,7400,7400,7400,7400,0
20240325,105900,108000,7400,7400,7400,7400,0
20240325,105800,108000,7400,7400,7400,7400,0
20240325,105700,108000,7400,7400,7400,7400,0
20240325,105600,108000,7400,7400,7400,7400,0
20240325,105500,108000,7400,7400,7400,7400,0
20240325,105400,108000,7400,7400,7400,7400,0
20240325,105300,108000,7400,7400,7400,7400,0
20240325,105200,108000,7400,7400,7400,7400,0
20240325,105100,108000,7400,7400,7400,7400,0
20240325,105000,108000,7400,7400,7400,7400,0
20240325,104900,108000,7400,7400,7400,7400,0
20240325,104800,108000,7400,7400,7400,7400,0
20240325,104700,108000,7400,7400,7400,7400,0
20240325,104600,108000,7400,7400,7400,7400,0
20240325,104500,108000,7400,7400,7400,7400,0
20240325,104400,108000,7400,7400,7400,7400,0
20240325,104300,108000,7400,7400,7400,7400,0
20240325,104200,108000,7400,7400,7400,7400,0
20240325,104100,108000,7400,7400,7400,7400,0
20240325,104000,108000,7400,7400,7400,7400,0
20240325,103900,108000,7400,7400,7400,7400,0
20240325,103800,108000,7400,7400,7400,7400,0
20240325,103700,108000,7400,7400,7400,7400,0
20240325,103600,108000,7400,7400,7400,7400,0
20240325,103500,108000,7400,7400,7400,7400,0
20240325,103400,108000,7400,7400,7400,7400,0
20240325,103300,108000,7400,7200,7400,7200,10
20240325,103200,35000,7000,7000,7000,7000,5
20240325,103100,0,6800,6800,6800,6800,0
20240325,103000,0,6800,6800,6800,6800,0
20240325,102900,0,6800,6800,6800,6800,0
20240325,102800,0,6800,6800,6800,6800,0
20240325,102700,0,6800,6800,6800,6800,0
20240325,102600,0,6800,6800,6800,6800,0
20240325,102500,0,6800,6800,6800,6800,0
20240325,102400,0,6800,6800,6800,6800,0
20240325,102300,0,6800,6800,6800,6800,0
20240325,102200,0,6800,6800,6800,6800,0
20240325,102100,0,6800,6800,6800,6800,0
20240325,102000,0,6800,6800,6800,6800,0
20240325,101900,0,6800,6800,6800,6800,0
20240325,101800,0,6800,6800,6800,6800,0
20240325,101700,0,6800,6800,6800,6800,0
20240325,101600,0,6800,6800,6800,6800,0
20240325,101500,0,6800,6800,6800,6800,0
20240325,101400,0,6800,6800,6800,6800,0
20240325,101300,0,6800,6800,6800,6800,0
20240325,101200,0,6800,6800,6800,6800,0
20240325,101100,0,6800,6800,6800,6800,0
20240325,101000,0,6800,6800,6800,6800,0
20240325,100900,0,6800,6800,6800,6800,0
20240325,100800,0,6800,6800,6800,6800,0
20240325,100700,0,6800,6800,6800,6800,0
20240325,100600,0,6800,6800,6800,6800,0
20240325,100500,0,6800,6800,6800,6800,0
20240325,100400,0,6800,6800,6800,6800,0
20240325,100300,0,6800,6800,6800,6800,0
20240325,100200,0,6800,6800,6800,6800,0
20240325,100100,0,6800,6800,6800,6800,0
20240325,100000,0,6800,6800,6800,6800,0
20240325,095900,0,6800,6800,6800,6800,0
20240325,095800,0,6800,6800,6800,6800,0
20240325,095700,0,6800,6800,6800,6800,0
20240325,095600,0,6800,6800,6800,6800,0
20240325,095500,0,6800,6800,6800,6800,0
20240325,095400,0,6800,6800,6800,6800,0
20240325,095300,0,6800,6800,6800,6800,0
20240325,095200,0,6800,6800,6800,6800,0
20240325,095100,0,6800,6800,6800,6800,0
20240325,095000,0,6800,6800,6800,6800,0
20240325,094900,0,6800,6800,6800,6800,0
20240325,094800,0,6800,6800,6800,6800,0
20240325,094700,0,6800,6800,6800,6800,0
20240325,094600,0,6800,6800,6800,6800,0
20240325,094500,0,6800,6800,6800,6800,0
20240325,094400,0,6800,6800,6800,6800,0
20240325,094300,0,6800,6800,6800,6800,0
20240325,094200,0,6800,6800,6800,6800,0
20240325,094100,0,6800,6800,6800,6800,0
20240325,094000,0,6800,6800,6800,6800,0
20240325,093900,0,6800,6800,6800,6800,0
20240325,093800,0,6800,6800,6800,6800,0
20240325,093700,0,6800,6800,6800,6800,0
20240325,093600,0,6800,6800,6800,6800,0
20240325,093500,0,6800,6800,6800,6800,0
20240325,093400,0,6800,6800,6800,6800,0
20240325,093300,0,6800,6800,6800,6800,0
20240325,093200,0,6800,6800,6800,6800,0
20240325,093100,0,6800,6800,6800,6800,0
20240325,093000,0,6800,6800,6800,6800,0
20240325,092900,0,6800,6800,6800,6800,0
20240325,092800,0,6800,6800,6800,6800,0
20240325,092700,0,6800,6800,6800,6800,0
20240325,092600,0,6800,6800,6800,6800,0
20240325,092500,0,6800,6800,6800,6800,0
20240325,092400,0,6800,6800,6800,6800,0
20240325,092300,0,6800,6800,6800,6800,0
20240325,092200,0,6800,6800,6800,6800,0
20240325,092100,0,6800,6800,6800,6800,0
20240325,092000,0,6800,6800,6800,6800,0
20240325,091900,0,6800,6800,6800,6800,0
20240325,091800,0,6800,6800,6800,6800,0
20240325,091700,0,6800,6800,6800,6800,0
20240325,091600,0,6800,6800,6800,6800,0
20240325,091500,0,6800,6800,6800,6800,0
20240325,091400,0,6800,6800,6800,6800,0
20240325,091300,0,6800,6800,6800,6800,0
20240325,091200,0,6800,6800,6800,6800,0
20240325,091100,0,6800,6800,6800,6800,0
20240325,091000,0,6800,6800,6800,6800,0
20240325,090900,0,6800,6800,6800,6800,0
20240325,090800,0,6800,6800,6800,6800,0
20240325,090700,0,6800,6800,6800,6800,0
20240325,090600,0,6800,6800,6800,6800,0
20240325,090500,0,6800,6800,6800,6800,0
20240325,090400,0,6800,6800,6800,6800,0
20240325,090300,0,6800,6800,6800,6800,0
20240325,090200,0,6800,6800,6800,6800,0
20240325,090100,0,6800,6800,6800,6800,0
20240325,090000,0,6800,6800,6800,6800,0