KissMeData/176750/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202700,99871410,6460,6460,6460,6460,1
20240318,202600,99871410,6460,6460,6460,6460,0
20240318,202500,99871410,6460,6460,6460,6460,0
20240318,202400,99871410,6460,6460,6460,6460,0
20240318,202300,99871410,6460,6460,6460,6460,0
20240318,202200,99871410,6460,6460,6460,6460,0
20240318,202100,99871410,6460,6460,6460,6460,0
20240318,202000,99871410,6460,6460,6460,6460,0
20240318,201900,99871410,6460,6460,6460,6460,0
20240318,201800,99871410,6460,6460,6460,6460,0
20240318,201700,99871410,6460,6460,6460,6460,0
20240318,201600,99871410,6460,6460,6460,6460,0
20240318,201500,99871410,6460,6460,6460,6460,0
20240318,201400,99871410,6460,6460,6460,6460,0
20240318,201300,99871410,6460,6460,6460,6460,0
20240318,201200,99871410,6460,6460,6460,6460,0
20240318,201100,99871410,6460,6460,6460,6460,0
20240318,201000,99871410,6460,6460,6460,6460,0
20240318,200900,99871410,6460,6460,6460,6460,0
20240318,200800,99871410,6460,6460,6460,6460,0
20240318,200700,99871410,6460,6460,6460,6460,0
20240318,200600,99871410,6460,6460,6460,6460,0
20240318,200500,99871410,6460,6460,6460,6460,0
20240318,200400,99871410,6460,6460,6460,6460,0
20240318,200300,99871410,6460,6460,6460,6460,0
20240318,200200,99871410,6460,6460,6460,6460,0
20240318,200100,99871410,6460,6460,6460,6460,0
20240318,200000,99871410,6460,6460,6460,6460,0
20240318,195900,99871410,6460,6460,6460,6460,0
20240318,195800,99871410,6460,6460,6460,6460,0
20240318,195700,99871410,6460,6460,6460,6460,1
20240318,195600,99871410,6460,6460,6460,6460,0
20240318,195500,99871410,6460,6460,6460,6460,0
20240318,195400,99871410,6460,6460,6460,6460,0
20240318,195300,99871410,6460,6460,6460,6460,0
20240318,195200,99871410,6460,6460,6460,6460,0
20240318,195100,99871410,6460,6460,6460,6460,0
20240318,195000,99871410,6460,6460,6460,6460,0
20240318,194900,99871410,6460,6460,6460,6460,0
20240318,194800,99871410,6460,6460,6460,6460,0
20240318,194700,99871410,6460,6460,6460,6460,0
20240318,194600,99871410,6460,6460,6460,6460,0
20240318,194500,99871410,6460,6460,6460,6460,0
20240318,194400,99871410,6460,6460,6460,6460,0
20240318,194300,99871410,6460,6460,6460,6460,0
20240318,194200,99871410,6460,6460,6460,6460,0
20240318,194100,99871410,6460,6460,6460,6460,0
20240318,194000,99871410,6460,6460,6460,6460,0
20240318,193900,99871410,6460,6460,6460,6460,0
20240318,193800,99871410,6460,6460,6460,6460,0
20240318,193700,99871410,6460,6460,6460,6460,0
20240318,193600,99871410,6460,6460,6460,6460,0
20240318,193500,99871410,6460,6460,6460,6460,0
20240318,193400,99871410,6460,6460,6460,6460,0
20240318,193300,99871410,6460,6460,6460,6460,0
20240318,193200,99871410,6460,6460,6460,6460,0
20240318,193100,99871410,6460,6460,6460,6460,0
20240318,193000,99871410,6460,6460,6460,6460,0
20240318,192900,99871410,6460,6460,6460,6460,0
20240318,192800,99871410,6460,6460,6460,6460,0
20240318,192700,99871410,6460,6460,6460,6460,1
20240318,192600,99871410,6460,6460,6460,6460,0
20240318,192500,99871410,6460,6460,6460,6460,0
20240318,192400,99871410,6460,6460,6460,6460,0
20240318,192300,99871410,6460,6460,6460,6460,0
20240318,192200,99871410,6460,6460,6460,6460,0
20240318,192100,99871410,6460,6460,6460,6460,0
20240318,192000,99871410,6460,6460,6460,6460,0
20240318,191900,99871410,6460,6460,6460,6460,0
20240318,191800,99871410,6460,6460,6460,6460,0
20240318,191700,99871410,6460,6460,6460,6460,0
20240318,191600,99871410,6460,6460,6460,6460,0
20240318,191500,99871410,6460,6460,6460,6460,0
20240318,191400,99871410,6460,6460,6460,6460,0
20240318,191300,99871410,6460,6460,6460,6460,0
20240318,191200,99871410,6460,6460,6460,6460,0
20240318,191100,99871410,6460,6460,6460,6460,0
20240318,191000,99871410,6460,6460,6460,6460,0
20240318,190900,99871410,6460,6460,6460,6460,0
20240318,190800,99871410,6460,6460,6460,6460,0
20240318,190700,99871410,6460,6460,6460,6460,0
20240318,190600,99871410,6460,6460,6460,6460,0
20240318,190500,99871410,6460,6460,6460,6460,0
20240318,190400,99871410,6460,6460,6460,6460,0
20240318,190300,99871410,6460,6460,6460,6460,0
20240318,190200,99871410,6460,6460,6460,6460,0
20240318,190100,99871410,6460,6460,6460,6460,0
20240318,190000,99871410,6460,6460,6460,6460,0
20240318,185900,99871410,6460,6460,6460,6460,0
20240318,185800,99871410,6460,6460,6460,6460,0
20240318,185700,99871410,6460,6460,6460,6460,1
20240318,185600,99871410,6460,6460,6460,6460,0
20240318,185500,99871410,6460,6460,6460,6460,0
20240318,185400,99871410,6460,6460,6460,6460,0
20240318,185300,99871410,6460,6460,6460,6460,0
20240318,185200,99871410,6460,6460,6460,6460,0
20240318,185100,99871410,6460,6460,6460,6460,0
20240318,185000,99871410,6460,6460,6460,6460,0
20240318,184900,99871410,6460,6460,6460,6460,0
20240318,184800,99871410,6460,6460,6460,6460,0
20240318,184700,99871410,6460,6460,6460,6460,0
20240318,184600,99871410,6460,6460,6460,6460,0
20240318,184500,99871410,6460,6460,6460,6460,0
20240318,184400,99871410,6460,6460,6460,6460,0
20240318,184300,99871410,6460,6460,6460,6460,0
20240318,184200,99871410,6460,6460,6460,6460,0
20240318,184100,99871410,6460,6460,6460,6460,0
20240318,184000,99871410,6460,6460,6460,6460,0
20240318,183900,99871410,6460,6460,6460,6460,0
20240318,183800,99871410,6460,6460,6460,6460,0
20240318,183700,99871410,6460,6460,6460,6460,0
20240318,183600,99871410,6460,6460,6460,6460,0
20240318,183500,99871410,6460,6460,6460,6460,0
20240318,183400,99871410,6460,6460,6460,6460,0
20240318,183300,99871410,6460,6460,6460,6460,0
20240318,183200,99871410,6460,6460,6460,6460,0
20240318,183100,99871410,6460,6460,6460,6460,0
20240318,183000,99871410,6460,6460,6460,6460,0
20240318,182900,99871410,6460,6460,6460,6460,0
20240318,182800,99871410,6460,6460,6460,6460,0
20240318,182700,99871410,6460,6460,6460,6460,1
20240318,182600,99871410,6460,6460,6460,6460,0
20240318,182500,99871410,6460,6460,6460,6460,0
20240318,182400,99871410,6460,6460,6460,6460,0
20240318,182300,99871410,6460,6460,6460,6460,0
20240318,182200,99871410,6460,6460,6460,6460,0
20240318,182100,99871410,6460,6460,6460,6460,0
20240318,182000,99871410,6460,6460,6460,6460,0
20240318,181900,99871410,6460,6460,6460,6460,0
20240318,181800,99871410,6460,6460,6460,6460,0
20240318,181700,99871410,6460,6460,6460,6460,0
20240318,181600,99871410,6460,6460,6460,6460,0
20240318,181500,99871410,6460,6460,6460,6460,0
20240318,181400,99871410,6460,6460,6460,6460,0
20240318,181300,99871410,6460,6460,6460,6460,0
20240318,181200,99871410,6460,6460,6460,6460,0
20240318,181100,99871410,6460,6460,6460,6460,0
20240318,181000,99871410,6460,6460,6460,6460,0
20240318,180900,99871410,6460,6460,6460,6460,0
20240318,180800,99871410,6460,6460,6460,6460,0
20240318,180700,99871410,6460,6460,6460,6460,0
20240318,180600,99871410,6460,6460,6460,6460,0
20240318,180500,99871410,6460,6460,6460,6460,0
20240318,180400,99871410,6460,6460,6460,6460,0
20240318,180300,99871410,6460,6460,6460,6460,0
20240318,180200,99871410,6460,6460,6460,6460,0
20240318,180100,99871410,6460,6460,6460,6460,0
20240318,180000,99871410,6460,6460,6460,6460,0
20240318,175900,99871410,6460,6460,6460,6460,0
20240318,175800,99871410,6460,6460,6460,6460,0
20240318,175700,99871410,6460,6460,6460,6460,1
20240318,175600,99871410,6460,6460,6460,6460,0
20240318,175500,99871410,6460,6460,6460,6460,0
20240318,175400,99871410,6460,6460,6460,6460,0
20240318,175300,99871410,6460,6460,6460,6460,0
20240318,175200,99871410,6460,6460,6460,6460,0
20240318,175100,99871410,6460,6460,6460,6460,0
20240318,175000,99871410,6460,6460,6460,6460,0
20240318,174900,99871410,6460,6460,6460,6460,0
20240318,174800,99871410,6460,6460,6460,6460,0
20240318,174700,99871410,6460,6460,6460,6460,0
20240318,174600,99871410,6460,6460,6460,6460,0
20240318,174500,99871410,6460,6460,6460,6460,0
20240318,174400,99871410,6460,6460,6460,6460,0
20240318,174300,99871410,6460,6460,6460,6460,0
20240318,174200,99871410,6460,6460,6460,6460,0
20240318,174100,99871410,6460,6460,6460,6460,0
20240318,174000,99871410,6460,6460,6460,6460,0
20240318,173900,99871410,6460,6460,6460,6460,0
20240318,173800,99871410,6460,6460,6460,6460,0
20240318,173700,99871410,6460,6460,6460,6460,0
20240318,173600,99871410,6460,6460,6460,6460,0
20240318,173500,99871410,6460,6460,6460,6460,0
20240318,173400,99871410,6460,6460,6460,6460,0
20240318,173300,99871410,6460,6460,6460,6460,0
20240318,173200,99871410,6460,6460,6460,6460,0
20240318,173100,99871410,6460,6460,6460,6460,0
20240318,173000,99871410,6460,6460,6460,6460,0
20240318,172900,99871410,6460,6460,6460,6460,0
20240318,172800,99871410,6460,6460,6460,6460,0
20240318,172700,99871410,6460,6460,6460,6460,1
20240318,172600,99871410,6460,6460,6460,6460,0
20240318,172500,99871410,6460,6460,6460,6460,0
20240318,172400,99871410,6460,6460,6460,6460,0
20240318,172300,99871410,6460,6460,6460,6460,0
20240318,172200,99871410,6460,6460,6460,6460,0
20240318,172100,99871410,6460,6460,6460,6460,0
20240318,172000,99871410,6460,6460,6460,6460,0
20240318,171900,99871410,6460,6460,6460,6460,0
20240318,171800,99871410,6460,6460,6460,6460,0
20240318,171700,99871410,6460,6460,6460,6460,0
20240318,171600,99871410,6460,6460,6460,6460,0
20240318,171500,99871410,6460,6460,6460,6460,0
20240318,171400,99871410,6460,6460,6460,6460,0
20240318,171300,99871410,6460,6460,6460,6460,0
20240318,171200,99871410,6460,6460,6460,6460,0
20240318,171100,99871410,6460,6460,6460,6460,0
20240318,171000,99871410,6460,6460,6460,6460,0
20240318,170900,99871410,6460,6460,6460,6460,0
20240318,170800,99871410,6460,6460,6460,6460,0
20240318,170700,99871410,6460,6460,6460,6460,0
20240318,170600,99871410,6460,6460,6460,6460,0
20240318,170500,99871410,6460,6460,6460,6460,0
20240318,170400,99871410,6460,6460,6460,6460,0
20240318,170300,99871410,6460,6460,6460,6460,0
20240318,170200,99871410,6460,6460,6460,6460,0
20240318,170100,99871410,6460,6460,6460,6460,0
20240318,170000,99871410,6460,6460,6460,6460,0
20240318,165900,99871410,6460,6460,6460,6460,0
20240318,165800,99871410,6460,6460,6460,6460,0
20240318,165700,99871410,6460,6460,6460,6460,1
20240318,165600,99871410,6460,6460,6460,6460,0
20240318,165500,99871410,6460,6460,6460,6460,0
20240318,165400,99871410,6460,6460,6460,6460,0
20240318,165300,99871410,6460,6460,6460,6460,0
20240318,165200,99871410,6460,6460,6460,6460,0
20240318,165100,99871410,6460,6460,6460,6460,0
20240318,165000,99871410,6460,6460,6460,6460,0
20240318,164900,99871410,6460,6460,6460,6460,0
20240318,164800,99871410,6460,6460,6460,6460,0
20240318,164700,99871410,6460,6460,6460,6460,0
20240318,164600,99871410,6460,6460,6460,6460,0
20240318,164500,99871410,6460,6460,6460,6460,0
20240318,164400,99871410,6460,6460,6460,6460,0
20240318,164300,99871410,6460,6460,6460,6460,0
20240318,164200,99871410,6460,6460,6460,6460,0
20240318,164100,99871410,6460,6460,6460,6460,0
20240318,164000,99871410,6460,6460,6460,6460,0
20240318,163900,99871410,6460,6460,6460,6460,0
20240318,163800,99871410,6460,6460,6460,6460,0
20240318,163700,99871410,6460,6460,6460,6460,0
20240318,163600,99871410,6460,6460,6460,6460,0
20240318,163500,99871410,6460,6460,6460,6460,0
20240318,163400,99871410,6460,6460,6460,6460,0
20240318,163300,99871410,6460,6460,6460,6460,0
20240318,163200,99871410,6460,6460,6460,6460,0
20240318,163100,99871410,6460,6460,6460,6460,0
20240318,163000,99871410,6460,6460,6460,6460,0
20240318,162900,99871410,6460,6460,6460,6460,0
20240318,162800,99871410,6460,6460,6460,6460,0
20240318,162700,99871410,6460,6460,6460,6460,1
20240318,162600,99871410,6460,6460,6460,6460,0
20240318,162500,99871410,6460,6460,6460,6460,0
20240318,162400,99871410,6460,6460,6460,6460,0
20240318,162300,99871410,6460,6460,6460,6460,0
20240318,162200,99871410,6460,6460,6460,6460,0
20240318,162100,99871410,6460,6460,6460,6460,0
20240318,162000,99871410,6460,6460,6460,6460,0
20240318,161900,99871410,6460,6460,6460,6460,0
20240318,161800,99871410,6460,6460,6460,6460,0
20240318,161700,99871410,6460,6460,6460,6460,0
20240318,161600,99871410,6460,6460,6460,6460,0
20240318,161500,99871410,6460,6460,6460,6460,0
20240318,161400,99871410,6460,6460,6460,6460,0
20240318,161300,99871410,6460,6460,6460,6460,0
20240318,161200,99871410,6460,6460,6460,6460,0
20240318,161100,99871410,6460,6460,6460,6460,0
20240318,161000,99871410,6460,6460,6460,6460,0
20240318,160900,99871410,6460,6460,6460,6460,0
20240318,160800,99871410,6460,6460,6460,6460,0
20240318,160700,99871410,6460,6460,6460,6460,0
20240318,160600,99871410,6460,6460,6460,6460,0
20240318,160500,99871410,6460,6460,6460,6460,0
20240318,160400,99871410,6460,6460,6460,6460,0
20240318,160300,99871410,6460,6460,6460,6460,0
20240318,160200,99871410,6460,6460,6460,6460,0
20240318,160100,99871410,6460,6460,6460,6460,0
20240318,160000,99871410,6460,6460,6460,6460,0
20240318,155900,99871410,6460,6460,6460,6460,0
20240318,155800,99871410,6460,6460,6460,6460,0
20240318,155700,99871410,6460,6460,6460,6460,1
20240318,155600,99871410,6460,6460,6460,6460,0
20240318,155500,99871410,6460,6460,6460,6460,0
20240318,155400,99871410,6460,6460,6460,6460,0
20240318,155300,99871410,6460,6460,6460,6460,0
20240318,155200,99871410,6460,6460,6460,6460,0
20240318,155100,99871410,6460,6460,6460,6460,0
20240318,155000,99871410,6460,6460,6460,6460,0
20240318,154900,99871410,6460,6460,6460,6460,0
20240318,154800,99871410,6460,6460,6460,6460,0
20240318,154700,99871410,6460,6460,6460,6460,0
20240318,154600,99871410,6460,6460,6460,6460,0
20240318,154500,99871410,6460,6460,6460,6460,0
20240318,154400,99871410,6460,6460,6460,6460,0
20240318,154300,99871410,6460,6460,6460,6460,0
20240318,154200,99871410,6460,6460,6460,6460,0
20240318,154100,99871410,6460,6460,6460,6460,0
20240318,154000,99871410,6460,6460,6460,6460,0
20240318,153900,99871410,6460,6460,6460,6460,0
20240318,153800,99871410,6460,6460,6460,6460,0
20240318,153700,99871410,6460,6460,6460,6460,0
20240318,153600,99871410,6460,6460,6460,6460,0
20240318,153500,99871410,6460,6460,6460,6460,0
20240318,153400,99871410,6460,6460,6460,6460,0
20240318,153300,99871410,6460,6460,6460,6460,0
20240318,153200,99871410,6460,6460,6460,6460,0
20240318,153100,99871410,6460,6460,6460,6460,0
20240318,153000,99871410,6460,6460,6460,6460,0
20240318,152900,99871410,6460,6460,6460,6460,0
20240318,152800,99871410,6460,6460,6460,6460,0
20240318,152700,99871410,6460,6460,6460,6460,0
20240318,152600,99871410,6460,6460,6460,6460,0
20240318,152500,99871410,6460,6460,6460,6460,0
20240318,152400,99871410,6460,6460,6460,6460,0
20240318,152300,99871410,6460,6460,6460,6460,0
20240318,152200,99871410,6460,6460,6460,6460,0
20240318,152100,99871410,6460,6460,6460,6460,0
20240318,152000,99871410,6460,6460,6460,6460,0
20240318,151900,99871410,6460,6460,6460,6460,1
20240318,151800,99864950,6410,6410,6410,6410,101
20240318,151700,99217540,6410,6410,6410,6410,0
20240318,151600,99217540,6410,6410,6410,6410,0
20240318,151500,99217540,6410,6410,6410,6410,100
20240318,151400,98576540,6470,6470,6470,6470,0
20240318,151300,98576540,6470,6470,6470,6470,0
20240318,151200,98576540,6470,6470,6470,6470,0
20240318,151100,98576540,6470,6470,6470,6470,0
20240318,151000,98576540,6470,6470,6470,6470,1
20240318,150900,98570070,6410,6410,6410,6410,0
20240318,150800,98570070,6410,6410,6410,6410,0
20240318,150700,98570070,6410,6410,6410,6410,0
20240318,150600,98570070,6410,6410,6410,6410,0
20240318,150500,98570070,6410,6410,6410,6410,0
20240318,150400,98570070,6410,6410,6410,6410,0
20240318,150300,98570070,6410,6410,6410,6410,0
20240318,150200,98570070,6410,6410,6410,6410,0
20240318,150100,98570070,6410,6410,6410,6410,0
20240318,150000,98570070,6410,6410,6410,6410,1
20240318,145900,98563660,6410,6410,6410,6410,1
20240318,145800,98557250,6470,6470,6470,6470,0
20240318,145700,98557250,6470,6470,6470,6470,0
20240318,145600,98557250,6470,6470,6470,6470,0
20240318,145500,98557250,6470,6470,6470,6470,0
20240318,145400,98557250,6470,6470,6470,6470,0
20240318,145300,98557250,6470,6470,6470,6470,0
20240318,145200,98557250,6470,6470,6470,6470,0
20240318,145100,98557250,6470,6470,6470,6470,0
20240318,145000,98557250,6470,6470,6470,6470,0
20240318,144900,98557250,6470,6470,6470,6470,0
20240318,144800,98557250,6470,6470,6470,6470,0
20240318,144700,98557250,6470,6470,6470,6470,0
20240318,144600,98557250,6470,6470,6470,6470,0
20240318,144500,98557250,6470,6470,6470,6470,0
20240318,144400,98557250,6470,6470,6470,6470,0
20240318,144300,98557250,6470,6470,6470,6470,0
20240318,144200,98557250,6470,6470,6470,6470,0
20240318,144100,98557250,6470,6470,6470,6470,0
20240318,144000,98557250,6470,6470,6470,6470,0
20240318,143900,98557250,6470,6470,6470,6470,0
20240318,143800,98557250,6470,6470,6470,6470,0
20240318,143700,98557250,6470,6470,6470,6470,0
20240318,143600,98557250,6470,6470,6470,6470,0
20240318,143500,98557250,6470,6470,6470,6470,0
20240318,143400,98557250,6470,6470,6470,6470,0
20240318,143300,98557250,6470,6470,6470,6470,200
20240318,143200,97263250,6480,6480,6480,6480,0
20240318,143100,97263250,6480,6480,6480,6480,0
20240318,143000,97263250,6480,6480,6480,6480,0
20240318,142900,97263250,6480,6480,6480,6480,0
20240318,142800,97263250,6480,6480,6480,6480,0
20240318,142700,97263250,6480,6480,6480,6480,0
20240318,142600,97263250,6480,6480,6480,6480,0
20240318,142500,97263250,6480,6480,6480,6480,0
20240318,142400,97263250,6480,6480,6480,6480,0
20240318,142300,97263250,6480,6480,6480,6480,0
20240318,142200,97263250,6480,6480,6480,6480,0
20240318,142100,97263250,6480,6480,6480,6480,0
20240318,142000,97263250,6480,6480,6480,6480,0
20240318,141900,97263250,6480,6480,6480,6480,0
20240318,141800,97263250,6480,6480,6480,6480,0
20240318,141700,97263250,6480,6480,6480,6480,0
20240318,141600,97263250,6480,6480,6480,6480,0
20240318,141500,97263250,6480,6480,6480,6480,0
20240318,141400,97263250,6480,6480,6480,6480,0
20240318,141300,97263250,6480,6480,6480,6480,0
20240318,141200,97263250,6480,6480,6480,6480,0
20240318,141100,97263250,6480,6480,6480,6480,0
20240318,141000,97263250,6480,6480,6480,6480,0
20240318,140900,97263250,6480,6480,6480,6480,0
20240318,140800,97263250,6480,6480,6480,6480,1
20240318,140700,97256770,6400,6400,6400,6400,0
20240318,140600,97256770,6400,6400,6400,6400,0
20240318,140500,97256770,6400,6400,6400,6400,0
20240318,140400,97256770,6400,6400,6400,6400,0
20240318,140300,97256770,6400,6400,6400,6400,0
20240318,140200,97256770,6400,6400,6400,6400,20
20240318,140100,97128770,6400,6400,6400,6400,30
20240318,140000,96936770,6480,6480,6480,6480,0
20240318,135900,96936770,6480,6480,6480,6480,0
20240318,135800,96936770,6480,6480,6480,6480,0
20240318,135700,96936770,6480,6480,6480,6480,0
20240318,135600,96936770,6480,6480,6480,6480,0
20240318,135500,96936770,6480,6480,6480,6480,0
20240318,135400,96936770,6480,6480,6480,6480,0
20240318,135300,96936770,6480,6480,6480,6480,0
20240318,135200,96936770,6480,6480,6480,6480,0
20240318,135100,96936770,6480,6480,6480,6480,0
20240318,135000,96936770,6480,6480,6480,6480,0
20240318,134900,96936770,6480,6480,6480,6480,0
20240318,134800,96936770,6480,6480,6480,6480,0
20240318,134700,96936770,6480,6480,6480,6480,0
20240318,134600,96936770,6480,6480,6480,6480,0
20240318,134500,96936770,6480,6480,6480,6480,0
20240318,134400,96936770,6480,6480,6480,6480,0
20240318,134300,96936770,6480,6480,6480,6480,0
20240318,134200,96936770,6480,6480,6480,6480,0
20240318,134100,96936770,6480,6480,6480,6480,0
20240318,134000,96936770,6480,6480,6480,6480,0
20240318,133900,96936770,6480,6480,6480,6480,0
20240318,133800,96936770,6480,6480,6480,6480,0
20240318,133700,96936770,6480,6480,6480,6480,0
20240318,133600,96936770,6480,6480,6480,6480,0
20240318,133500,96936770,6480,6480,6480,6480,0
20240318,133400,96936770,6480,6470,6480,6470,6
20240318,133300,96897930,6470,6470,6470,6470,0
20240318,133200,96897930,6470,6470,6470,6470,0
20240318,133100,96897930,6470,6470,6470,6470,0
20240318,133000,96897930,6470,6470,6470,6470,0
20240318,132900,96897930,6470,6470,6470,6470,0
20240318,132800,96897930,6470,6470,6470,6470,0
20240318,132700,96897930,6470,6470,6470,6470,0
20240318,132600,96897930,6470,6470,6470,6470,0
20240318,132500,96897930,6470,6470,6470,6470,0
20240318,132400,96897930,6470,6470,6470,6470,0
20240318,132300,96897930,6470,6470,6470,6470,0
20240318,132200,96897930,6470,6470,6470,6470,0
20240318,132100,96897930,6470,6470,6470,6470,0
20240318,132000,96897930,6470,6470,6470,6470,0
20240318,131900,96897930,6470,6470,6470,6470,0
20240318,131800,96897930,6470,6470,6470,6470,0
20240318,131700,96897930,6470,6470,6470,6470,0
20240318,131600,96897930,6470,6470,6470,6470,0
20240318,131500,96897930,6470,6470,6470,6470,0
20240318,131400,96897930,6470,6470,6470,6470,0
20240318,131300,96897930,6470,6470,6470,6470,0
20240318,131200,96897930,6470,6470,6470,6470,0
20240318,131100,96897930,6470,6470,6470,6470,0
20240318,131000,96897930,6470,6470,6470,6470,0
20240318,130900,96897930,6470,6470,6470,6470,0
20240318,130800,96897930,6470,6470,6470,6470,0
20240318,130700,96897930,6470,6470,6470,6470,0
20240318,130600,96897930,6470,6470,6470,6470,0
20240318,130500,96897930,6470,6470,6470,6470,0
20240318,130400,96897930,6470,6470,6470,6470,0
20240318,130300,96897930,6470,6470,6470,6470,0
20240318,130200,96897930,6470,6470,6470,6470,0
20240318,130100,96897930,6470,6470,6470,6470,0
20240318,130000,96897930,6470,6470,6470,6470,0
20240318,125900,96897930,6470,6470,6470,6470,0
20240318,125800,96897930,6470,6470,6470,6470,0
20240318,125700,96897930,6470,6470,6470,6470,0
20240318,125600,96897930,6470,6470,6470,6470,0
20240318,125500,96897930,6470,6470,6470,6470,0
20240318,125400,96897930,6470,6470,6470,6470,0
20240318,125300,96897930,6470,6470,6470,6470,0
20240318,125200,96897930,6470,6470,6470,6470,0
20240318,125100,96897930,6470,6470,6470,6470,0
20240318,125000,96897930,6470,6470,6470,6470,5000
20240318,124900,64547930,6470,6470,6470,6470,5000
20240318,124800,32197930,6470,6470,6470,6470,4870
20240318,124700,689030,6490,6490,6490,6490,0
20240318,124600,689030,6490,6490,6490,6490,0
20240318,124500,689030,6490,6490,6490,6490,0
20240318,124400,689030,6490,6490,6490,6490,0
20240318,124300,689030,6490,6490,6490,6490,0
20240318,124200,689030,6490,6490,6490,6490,0
20240318,124100,689030,6490,6490,6490,6490,0
20240318,124000,689030,6490,6490,6490,6490,0
20240318,123900,689030,6490,6490,6490,6490,0
20240318,123800,689030,6490,6490,6490,6490,0
20240318,123700,689030,6490,6490,6490,6490,0
20240318,123600,689030,6490,6490,6490,6490,0
20240318,123500,689030,6490,6490,6490,6490,0
20240318,123400,689030,6490,6490,6490,6490,0
20240318,123300,689030,6490,6490,6490,6490,0
20240318,123200,689030,6490,6490,6490,6490,0
20240318,123100,689030,6490,6490,6490,6490,0
20240318,123000,689030,6490,6490,6490,6490,0
20240318,122900,689030,6490,6490,6490,6490,0
20240318,122800,689030,6490,6490,6490,6490,0
20240318,122700,689030,6490,6490,6490,6490,0
20240318,122600,689030,6490,6490,6490,6490,0
20240318,122500,689030,6490,6490,6490,6490,0
20240318,122400,689030,6490,6490,6490,6490,0
20240318,122300,689030,6490,6490,6490,6490,0
20240318,122200,689030,6490,6490,6490,6490,0
20240318,122100,689030,6490,6490,6490,6490,0
20240318,122000,689030,6490,6490,6490,6490,0
20240318,121900,689030,6490,6490,6490,6490,0
20240318,121800,689030,6490,6490,6490,6490,0
20240318,121700,689030,6490,6490,6490,6490,0
20240318,121600,689030,6490,6490,6490,6490,0
20240318,121500,689030,6490,6490,6490,6490,0
20240318,121400,689030,6490,6490,6490,6490,0
20240318,121300,689030,6490,6490,6490,6490,0
20240318,121200,689030,6490,6490,6490,6490,0
20240318,121100,689030,6490,6490,6490,6490,0
20240318,121000,689030,6490,6490,6490,6490,0
20240318,120900,689030,6490,6490,6490,6490,0
20240318,120800,689030,6490,6490,6490,6490,0
20240318,120700,689030,6490,6490,6490,6490,0
20240318,120600,689030,6490,6490,6490,6490,0
20240318,120500,689030,6490,6490,6490,6490,0
20240318,120400,689030,6490,6490,6490,6490,0
20240318,120300,689030,6490,6490,6490,6490,0
20240318,120200,689030,6490,6490,6490,6490,0
20240318,120100,689030,6490,6490,6490,6490,0
20240318,120000,689030,6490,6490,6490,6490,0
20240318,115900,689030,6490,6490,6490,6490,0
20240318,115800,689030,6490,6490,6490,6490,0
20240318,115700,689030,6490,6490,6490,6490,0
20240318,115600,689030,6490,6490,6490,6490,0
20240318,115500,689030,6490,6490,6490,6490,0
20240318,115400,689030,6490,6490,6490,6490,0
20240318,115300,689030,6490,6490,6490,6490,0
20240318,115200,689030,6490,6490,6490,6490,0
20240318,115100,689030,6490,6490,6490,6490,0
20240318,115000,689030,6490,6490,6490,6490,0
20240318,114900,689030,6490,6490,6490,6490,0
20240318,114800,689030,6490,6490,6490,6490,0
20240318,114700,689030,6490,6490,6490,6490,0
20240318,114600,689030,6490,6490,6490,6490,0
20240318,114500,689030,6490,6490,6490,6490,0
20240318,114400,689030,6490,6490,6490,6490,0
20240318,114300,689030,6490,6490,6490,6490,0
20240318,114200,689030,6490,6490,6490,6490,0
20240318,114100,689030,6490,6490,6490,6490,0
20240318,114000,689030,6490,6490,6490,6490,0
20240318,113900,689030,6490,6490,6490,6490,0
20240318,113800,689030,6490,6490,6490,6490,0
20240318,113700,689030,6490,6490,6490,6490,0
20240318,113600,689030,6490,6490,6490,6490,0
20240318,113500,689030,6490,6490,6490,6490,0
20240318,113400,689030,6490,6490,6490,6490,0
20240318,113300,689030,6490,6490,6490,6490,0
20240318,113200,689030,6490,6490,6490,6490,0
20240318,113100,689030,6490,6490,6490,6490,0
20240318,113000,689030,6490,6490,6490,6490,0
20240318,112900,689030,6490,6490,6490,6490,0
20240318,112800,689030,6490,6490,6490,6490,0
20240318,112700,689030,6490,6490,6490,6490,0
20240318,112600,689030,6490,6490,6490,6490,0
20240318,112500,689030,6490,6490,6490,6490,0
20240318,112400,689030,6490,6490,6490,6490,0
20240318,112300,689030,6490,6490,6490,6490,0
20240318,112200,689030,6490,6490,6490,6490,0
20240318,112100,689030,6490,6490,6490,6490,0
20240318,112000,689030,6490,6490,6490,6490,0
20240318,111900,689030,6490,6490,6490,6490,0
20240318,111800,689030,6490,6490,6490,6490,0
20240318,111700,689030,6490,6490,6490,6490,0
20240318,111600,689030,6490,6490,6490,6490,0
20240318,111500,689030,6490,6490,6490,6490,0
20240318,111400,689030,6490,6490,6490,6490,0
20240318,111300,689030,6490,6490,6490,6490,0
20240318,111200,689030,6490,6490,6490,6490,0
20240318,111100,689030,6490,6490,6490,6490,0
20240318,111000,689030,6490,6490,6490,6490,0
20240318,110900,689030,6490,6490,6490,6490,0
20240318,110800,689030,6490,6490,6490,6490,0
20240318,110700,689030,6490,6490,6490,6490,0
20240318,110600,689030,6490,6490,6490,6490,0
20240318,110500,689030,6490,6490,6490,6490,0
20240318,110400,689030,6490,6490,6490,6490,0
20240318,110300,689030,6490,6490,6490,6490,0
20240318,110200,689030,6490,6490,6490,6490,0
20240318,110100,689030,6490,6490,6490,6490,1
20240318,110000,682540,6370,6370,6370,6370,0
20240318,105900,682540,6370,6370,6370,6370,0
20240318,105800,682540,6370,6370,6370,6370,0
20240318,105700,682540,6370,6370,6370,6370,0
20240318,105600,682540,6370,6370,6370,6370,0
20240318,105500,682540,6370,6370,6370,6370,0
20240318,105400,682540,6370,6370,6370,6370,100
20240318,105300,45540,6490,6490,6490,6490,0
20240318,105200,45540,6490,6490,6490,6490,0
20240318,105100,45540,6490,6490,6490,6490,0
20240318,105000,45540,6490,6490,6490,6490,0
20240318,104900,45540,6490,6490,6490,6490,0
20240318,104800,45540,6490,6490,6490,6490,0
20240318,104700,45540,6490,6490,6490,6490,0
20240318,104600,45540,6490,6490,6490,6490,0
20240318,104500,45540,6490,6490,6490,6490,0
20240318,104400,45540,6490,6490,6490,6490,0
20240318,104300,45540,6490,6490,6490,6490,0
20240318,104200,45540,6490,6490,6490,6490,0
20240318,104100,45540,6490,6490,6490,6490,0
20240318,104000,45540,6490,6490,6490,6490,0
20240318,103900,45540,6490,6490,6490,6490,0
20240318,103800,45540,6490,6490,6490,6490,2
20240318,103700,32560,6500,6500,6500,6500,0
20240318,103600,32560,6500,6500,6500,6500,0
20240318,103500,32560,6500,6500,6500,6500,0
20240318,103400,32560,6500,6500,6500,6500,0
20240318,103300,32560,6500,6500,6500,6500,0
20240318,103200,32560,6500,6500,6500,6500,0
20240318,103100,32560,6500,6500,6500,6500,0
20240318,103000,32560,6500,6500,6500,6500,0
20240318,102900,32560,6500,6500,6500,6500,0
20240318,102800,32560,6500,6500,6500,6500,0
20240318,102700,32560,6500,6500,6500,6500,0
20240318,102600,32560,6500,6500,6500,6500,0
20240318,102500,32560,6500,6500,6500,6500,0
20240318,102400,32560,6500,6500,6500,6500,0
20240318,102300,32560,6500,6500,6500,6500,0
20240318,102200,32560,6500,6500,6500,6500,0
20240318,102100,32560,6500,6500,6500,6500,0
20240318,102000,32560,6500,6500,6500,6500,0
20240318,101900,32560,6500,6500,6500,6500,0
20240318,101800,32560,6500,6500,6500,6500,0
20240318,101700,32560,6500,6500,6500,6500,0
20240318,101600,32560,6500,6500,6500,6500,0
20240318,101500,32560,6500,6500,6500,6500,0
20240318,101400,32560,6500,6500,6500,6500,0
20240318,101300,32560,6500,6500,6500,6500,0
20240318,101200,32560,6500,6500,6500,6500,0
20240318,101100,32560,6500,6500,6500,6500,0
20240318,101000,32560,6500,6500,6500,6500,0
20240318,100900,32560,6500,6500,6500,6500,0
20240318,100800,32560,6500,6500,6500,6500,0
20240318,100700,32560,6500,6500,6500,6500,0
20240318,100600,32560,6500,6500,6500,6500,0
20240318,100500,32560,6500,6500,6500,6500,0
20240318,100400,32560,6500,6500,6500,6500,0
20240318,100300,32560,6500,6500,6500,6500,0
20240318,100200,32560,6500,6500,6500,6500,0
20240318,100100,32560,6500,6500,6500,6500,0
20240318,100000,32560,6500,6500,6500,6500,0
20240318,095900,32560,6500,6500,6500,6500,0
20240318,095800,32560,6500,6500,6500,6500,0
20240318,095700,32560,6500,6500,6500,6500,0
20240318,095600,32560,6500,6500,6500,6500,0
20240318,095500,32560,6500,6500,6500,6500,0
20240318,095400,32560,6500,6500,6500,6500,0
20240318,095300,32560,6500,6500,6500,6500,0
20240318,095200,32560,6500,6500,6500,6500,0
20240318,095100,32560,6500,6500,6500,6500,0
20240318,095000,32560,6500,6500,6500,6500,0
20240318,094900,32560,6500,6500,6500,6500,0
20240318,094800,32560,6500,6500,6500,6500,0
20240318,094700,32560,6500,6500,6500,6500,0
20240318,094600,32560,6500,6500,6500,6500,0
20240318,094500,32560,6500,6500,6500,6500,0
20240318,094400,32560,6500,6500,6500,6500,0
20240318,094300,32560,6500,6500,6500,6500,0
20240318,094200,32560,6500,6500,6500,6500,0
20240318,094100,32560,6500,6500,6500,6500,0
20240318,094000,32560,6500,6500,6500,6500,0
20240318,093900,32560,6500,6500,6500,6500,0
20240318,093800,32560,6500,6500,6500,6500,0
20240318,093700,32560,6500,6500,6500,6500,0
20240318,093600,32560,6500,6500,6500,6500,0
20240318,093500,32560,6500,6500,6500,6500,0
20240318,093400,32560,6500,6500,6500,6500,3
20240318,093300,13060,6530,6530,6530,6530,0
20240318,093200,13060,6530,6530,6530,6530,0
20240318,093100,13060,6530,6530,6530,6530,0
20240318,093000,13060,6530,6530,6530,6530,0
20240318,092900,13060,6530,6530,6530,6530,0
20240318,092800,13060,6530,6530,6530,6530,0
20240318,092700,13060,6530,6530,6530,6530,0
20240318,092600,13060,6530,6530,6530,6530,0
20240318,092500,13060,6530,6530,6530,6530,0
20240318,092400,13060,6530,6530,6530,6530,0
20240318,092300,13060,6530,6530,6530,6530,0
20240318,092200,13060,6530,6530,6530,6530,0
20240318,092100,13060,6530,6530,6530,6530,0
20240318,092000,13060,6530,6530,6530,6530,0
20240318,091900,13060,6530,6530,6530,6530,0
20240318,091800,13060,6530,6530,6530,6530,1
20240318,091700,6530,6530,6530,6530,6530,0
20240318,091600,6530,6530,6530,6530,6530,1
20240318,091500,0,6370,6370,6370,6370,0
20240318,091400,0,6370,6370,6370,6370,0
20240318,091300,0,6370,6370,6370,6370,0
20240318,091200,0,6370,6370,6370,6370,0
20240318,091100,0,6370,6370,6370,6370,0
20240318,091000,0,6370,6370,6370,6370,0
20240318,090900,0,6370,6370,6370,6370,0
20240318,090800,0,6370,6370,6370,6370,0
20240318,090700,0,6370,6370,6370,6370,0
20240318,090600,0,6370,6370,6370,6370,0
20240318,090500,0,6370,6370,6370,6370,0
20240318,090400,0,6370,6370,6370,6370,0
20240318,090300,0,6370,6370,6370,6370,0
20240318,090200,0,6370,6370,6370,6370,0
20240318,090100,0,6370,6370,6370,6370,0
20240318,090000,0,6370,6370,6370,6370,0