KissMeData/200580/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203200,14962990,11700,11500,11700,11500,3
20240304,203100,14962990,11700,11700,11700,11700,0
20240304,203000,14962990,11700,11700,11700,11700,0
20240304,202900,14962990,11700,11700,11700,11700,0
20240304,202800,14962990,11700,11700,11700,11700,0
20240304,202700,14962990,11700,11700,11700,11700,0
20240304,202600,14962990,11700,11700,11700,11700,0
20240304,202500,14962990,11700,11700,11700,11700,0
20240304,202400,14962990,11700,11700,11700,11700,0
20240304,202300,14962990,11700,11700,11700,11700,0
20240304,202200,14962990,11700,11700,11700,11700,0
20240304,202100,14962990,11700,11700,11700,11700,0
20240304,202000,14962990,11700,11700,11700,11700,0
20240304,201900,14962990,11700,11700,11700,11700,0
20240304,201800,14962990,11700,11700,11700,11700,0
20240304,201700,14962990,11700,11700,11700,11700,0
20240304,201600,14962990,11700,11700,11700,11700,0
20240304,201500,14962990,11700,11700,11700,11700,0
20240304,201400,14962990,11700,11700,11700,11700,0
20240304,201300,14962990,11700,11700,11700,11700,0
20240304,201200,14962990,11700,11700,11700,11700,0
20240304,201100,14962990,11700,11700,11700,11700,0
20240304,201000,14962990,11700,11700,11700,11700,0
20240304,200900,14962990,11700,11700,11700,11700,0
20240304,200800,14962990,11700,11700,11700,11700,0
20240304,200700,14962990,11700,11700,11700,11700,0
20240304,200600,14962990,11700,11700,11700,11700,0
20240304,200500,14962990,11700,11700,11700,11700,0
20240304,200400,14962990,11700,11700,11700,11700,0
20240304,200300,14962990,11700,11700,11700,11700,0
20240304,200200,14962990,11700,11500,11700,11500,3
20240304,200100,14962990,11700,11700,11700,11700,0
20240304,200000,14962990,11700,11700,11700,11700,0
20240304,195900,14962990,11700,11700,11700,11700,0
20240304,195800,14962990,11700,11700,11700,11700,0
20240304,195700,14962990,11700,11700,11700,11700,0
20240304,195600,14962990,11700,11700,11700,11700,0
20240304,195500,14962990,11700,11700,11700,11700,0
20240304,195400,14962990,11700,11700,11700,11700,0
20240304,195300,14962990,11700,11700,11700,11700,0
20240304,195200,14962990,11700,11700,11700,11700,0
20240304,195100,14962990,11700,11700,11700,11700,0
20240304,195000,14962990,11700,11700,11700,11700,0
20240304,194900,14962990,11700,11700,11700,11700,0
20240304,194800,14962990,11700,11700,11700,11700,0
20240304,194700,14962990,11700,11700,11700,11700,0
20240304,194600,14962990,11700,11700,11700,11700,0
20240304,194500,14962990,11700,11700,11700,11700,0
20240304,194400,14962990,11700,11700,11700,11700,0
20240304,194300,14962990,11700,11700,11700,11700,0
20240304,194200,14962990,11700,11700,11700,11700,0
20240304,194100,14962990,11700,11700,11700,11700,0
20240304,194000,14962990,11700,11700,11700,11700,0
20240304,193900,14962990,11700,11700,11700,11700,0
20240304,193800,14962990,11700,11700,11700,11700,0
20240304,193700,14962990,11700,11700,11700,11700,0
20240304,193600,14962990,11700,11700,11700,11700,0
20240304,193500,14962990,11700,11700,11700,11700,0
20240304,193400,14962990,11700,11700,11700,11700,0
20240304,193300,14962990,11700,11700,11700,11700,0
20240304,193200,14962990,11700,11500,11700,11500,3
20240304,193100,14962990,11700,11700,11700,11700,0
20240304,193000,14962990,11700,11700,11700,11700,0
20240304,192900,14962990,11700,11700,11700,11700,0
20240304,192800,14962990,11700,11700,11700,11700,0
20240304,192700,14962990,11700,11700,11700,11700,0
20240304,192600,14962990,11700,11700,11700,11700,0
20240304,192500,14962990,11700,11700,11700,11700,0
20240304,192400,14962990,11700,11700,11700,11700,0
20240304,192300,14962990,11700,11700,11700,11700,0
20240304,192200,14962990,11700,11700,11700,11700,0
20240304,192100,14962990,11700,11700,11700,11700,0
20240304,192000,14962990,11700,11700,11700,11700,0
20240304,191900,14962990,11700,11700,11700,11700,0
20240304,191800,14962990,11700,11700,11700,11700,0
20240304,191700,14962990,11700,11700,11700,11700,0
20240304,191600,14962990,11700,11700,11700,11700,0
20240304,191500,14962990,11700,11700,11700,11700,0
20240304,191400,14962990,11700,11700,11700,11700,0
20240304,191300,14962990,11700,11700,11700,11700,0
20240304,191200,14962990,11700,11700,11700,11700,0
20240304,191100,14962990,11700,11700,11700,11700,0
20240304,191000,14962990,11700,11700,11700,11700,0
20240304,190900,14962990,11700,11700,11700,11700,0
20240304,190800,14962990,11700,11700,11700,11700,0
20240304,190700,14962990,11700,11700,11700,11700,0
20240304,190600,14962990,11700,11700,11700,11700,0
20240304,190500,14962990,11700,11700,11700,11700,0
20240304,190400,14962990,11700,11700,11700,11700,0
20240304,190300,14962990,11700,11700,11700,11700,0
20240304,190200,14962990,11700,11500,11700,11500,3
20240304,190100,14962990,11700,11700,11700,11700,0
20240304,190000,14962990,11700,11700,11700,11700,0
20240304,185900,14962990,11700,11700,11700,11700,0
20240304,185800,14962990,11700,11700,11700,11700,0
20240304,185700,14962990,11700,11700,11700,11700,0
20240304,185600,14962990,11700,11700,11700,11700,0
20240304,185500,14962990,11700,11700,11700,11700,0
20240304,185400,14962990,11700,11700,11700,11700,0
20240304,185300,14962990,11700,11700,11700,11700,0
20240304,185200,14962990,11700,11700,11700,11700,0
20240304,185100,14962990,11700,11700,11700,11700,0
20240304,185000,14962990,11700,11700,11700,11700,0
20240304,184900,14962990,11700,11700,11700,11700,0
20240304,184800,14962990,11700,11700,11700,11700,0
20240304,184700,14962990,11700,11700,11700,11700,0
20240304,184600,14962990,11700,11700,11700,11700,0
20240304,184500,14962990,11700,11700,11700,11700,0
20240304,184400,14962990,11700,11700,11700,11700,0
20240304,184300,14962990,11700,11700,11700,11700,0
20240304,184200,14962990,11700,11700,11700,11700,0
20240304,184100,14962990,11700,11700,11700,11700,0
20240304,184000,14962990,11700,11700,11700,11700,0
20240304,183900,14962990,11700,11700,11700,11700,0
20240304,183800,14962990,11700,11700,11700,11700,0
20240304,183700,14962990,11700,11700,11700,11700,0
20240304,183600,14962990,11700,11700,11700,11700,0
20240304,183500,14962990,11700,11700,11700,11700,0
20240304,183400,14962990,11700,11700,11700,11700,0
20240304,183300,14962990,11700,11700,11700,11700,0
20240304,183200,14962990,11700,11500,11700,11500,3
20240304,183100,14962990,11700,11700,11700,11700,0
20240304,183000,14962990,11700,11700,11700,11700,0
20240304,182900,14962990,11700,11700,11700,11700,0
20240304,182800,14962990,11700,11700,11700,11700,0
20240304,182700,14962990,11700,11700,11700,11700,0
20240304,182600,14962990,11700,11700,11700,11700,0
20240304,182500,14962990,11700,11700,11700,11700,0
20240304,182400,14962990,11700,11700,11700,11700,0
20240304,182300,14962990,11700,11700,11700,11700,0
20240304,182200,14962990,11700,11700,11700,11700,0
20240304,182100,14962990,11700,11700,11700,11700,0
20240304,182000,14962990,11700,11700,11700,11700,0
20240304,181900,14962990,11700,11700,11700,11700,0
20240304,181800,14962990,11700,11700,11700,11700,0
20240304,181700,14962990,11700,11700,11700,11700,0
20240304,181600,14962990,11700,11700,11700,11700,0
20240304,181500,14962990,11700,11700,11700,11700,0
20240304,181400,14962990,11700,11700,11700,11700,0
20240304,181300,14962990,11700,11700,11700,11700,0
20240304,181200,14962990,11700,11700,11700,11700,0
20240304,181100,14962990,11700,11700,11700,11700,0
20240304,181000,14962990,11700,11700,11700,11700,0
20240304,180900,14962990,11700,11700,11700,11700,0
20240304,180800,14962990,11700,11700,11700,11700,0
20240304,180700,14962990,11700,11700,11700,11700,0
20240304,180600,14962990,11700,11700,11700,11700,0
20240304,180500,14962990,11700,11700,11700,11700,0
20240304,180400,14962990,11700,11700,11700,11700,0
20240304,180300,14962990,11700,11700,11700,11700,0
20240304,180200,14962990,11700,11500,11700,11500,3
20240304,180100,14962990,11700,11700,11700,11700,0
20240304,180000,14962990,11700,11700,11700,11700,0
20240304,175900,14962990,11700,11700,11700,11700,0
20240304,175800,14962990,11700,11700,11700,11700,0
20240304,175700,14962990,11700,11700,11700,11700,0
20240304,175600,14962990,11700,11700,11700,11700,0
20240304,175500,14962990,11700,11700,11700,11700,0
20240304,175400,14962990,11700,11700,11700,11700,0
20240304,175300,14962990,11700,11700,11700,11700,0
20240304,175200,14962990,11700,11700,11700,11700,0
20240304,175100,14962990,11700,11700,11700,11700,0
20240304,175000,14962990,11700,11700,11700,11700,0
20240304,174900,14962990,11700,11700,11700,11700,0
20240304,174800,14962990,11700,11700,11700,11700,0
20240304,174700,14962990,11700,11700,11700,11700,0
20240304,174600,14962990,11700,11700,11700,11700,0
20240304,174500,14962990,11700,11700,11700,11700,0
20240304,174400,14962990,11700,11700,11700,11700,0
20240304,174300,14962990,11700,11700,11700,11700,0
20240304,174200,14962990,11700,11700,11700,11700,0
20240304,174100,14962990,11700,11700,11700,11700,0
20240304,174000,14962990,11700,11700,11700,11700,0
20240304,173900,14962990,11700,11700,11700,11700,0
20240304,173800,14962990,11700,11700,11700,11700,0
20240304,173700,14962990,11700,11700,11700,11700,0
20240304,173600,14962990,11700,11700,11700,11700,0
20240304,173500,14962990,11700,11700,11700,11700,0
20240304,173400,14962990,11700,11700,11700,11700,0
20240304,173300,14962990,11700,11700,11700,11700,0
20240304,173200,14962990,11700,11500,11700,11500,3
20240304,173100,14962990,11700,11700,11700,11700,0
20240304,173000,14962990,11700,11700,11700,11700,0
20240304,172900,14962990,11700,11700,11700,11700,0
20240304,172800,14962990,11700,11700,11700,11700,0
20240304,172700,14962990,11700,11700,11700,11700,0
20240304,172600,14962990,11700,11700,11700,11700,0
20240304,172500,14962990,11700,11700,11700,11700,0
20240304,172400,14962990,11700,11700,11700,11700,0
20240304,172300,14962990,11700,11700,11700,11700,0
20240304,172200,14962990,11700,11700,11700,11700,0
20240304,172100,14962990,11700,11700,11700,11700,0
20240304,172000,14962990,11700,11700,11700,11700,0
20240304,171900,14962990,11700,11700,11700,11700,0
20240304,171800,14962990,11700,11700,11700,11700,0
20240304,171700,14962990,11700,11700,11700,11700,0
20240304,171600,14962990,11700,11700,11700,11700,0
20240304,171500,14962990,11700,11700,11700,11700,0
20240304,171400,14962990,11700,11700,11700,11700,0
20240304,171300,14962990,11700,11700,11700,11700,0
20240304,171200,14962990,11700,11700,11700,11700,0
20240304,171100,14962990,11700,11700,11700,11700,0
20240304,171000,14962990,11700,11700,11700,11700,0
20240304,170900,14962990,11700,11700,11700,11700,0
20240304,170800,14962990,11700,11700,11700,11700,0
20240304,170700,14962990,11700,11700,11700,11700,0
20240304,170600,14962990,11700,11700,11700,11700,0
20240304,170500,14962990,11700,11700,11700,11700,0
20240304,170400,14962990,11700,11700,11700,11700,0
20240304,170300,14962990,11700,11700,11700,11700,0
20240304,170200,14962990,11700,11500,11700,11500,3
20240304,170100,14962990,11700,11700,11700,11700,0
20240304,170000,14962990,11700,11700,11700,11700,0
20240304,165900,14962990,11700,11700,11700,11700,0
20240304,165800,14962990,11700,11700,11700,11700,0
20240304,165700,14962990,11700,11700,11700,11700,0
20240304,165600,14962990,11700,11700,11700,11700,0
20240304,165500,14962990,11700,11700,11700,11700,0
20240304,165400,14962990,11700,11700,11700,11700,0
20240304,165300,14962990,11700,11700,11700,11700,0
20240304,165200,14962990,11700,11700,11700,11700,0
20240304,165100,14962990,11700,11700,11700,11700,0
20240304,165000,14962990,11700,11700,11700,11700,0
20240304,164900,14962990,11700,11700,11700,11700,0
20240304,164800,14962990,11700,11700,11700,11700,0
20240304,164700,14962990,11700,11700,11700,11700,0
20240304,164600,14962990,11700,11700,11700,11700,0
20240304,164500,14962990,11700,11700,11700,11700,0
20240304,164400,14962990,11700,11700,11700,11700,0
20240304,164300,14962990,11700,11700,11700,11700,0
20240304,164200,14962990,11700,11700,11700,11700,0
20240304,164100,14962990,11700,11700,11700,11700,0
20240304,164000,14962990,11700,11700,11700,11700,0
20240304,163900,14962990,11700,11700,11700,11700,0
20240304,163800,14962990,11700,11700,11700,11700,0
20240304,163700,14962990,11700,11700,11700,11700,0
20240304,163600,14962990,11700,11700,11700,11700,0
20240304,163500,14962990,11700,11700,11700,11700,0
20240304,163400,14962990,11700,11700,11700,11700,0
20240304,163300,14962990,11700,11700,11700,11700,0
20240304,163200,14962990,11700,11500,11700,11500,3
20240304,163100,14962990,11700,11700,11700,11700,0
20240304,163000,14962990,11700,11700,11700,11700,0
20240304,162900,14962990,11700,11700,11700,11700,0
20240304,162800,14962990,11700,11700,11700,11700,0
20240304,162700,14962990,11700,11700,11700,11700,0
20240304,162600,14962990,11700,11700,11700,11700,0
20240304,162500,14962990,11700,11700,11700,11700,0
20240304,162400,14962990,11700,11700,11700,11700,0
20240304,162300,14962990,11700,11700,11700,11700,0
20240304,162200,14962990,11700,11700,11700,11700,0
20240304,162100,14962990,11700,11700,11700,11700,0
20240304,162000,14962990,11700,11700,11700,11700,0
20240304,161900,14962990,11700,11700,11700,11700,0
20240304,161800,14962990,11700,11700,11700,11700,0
20240304,161700,14962990,11700,11700,11700,11700,0
20240304,161600,14962990,11700,11700,11700,11700,0
20240304,161500,14962990,11700,11700,11700,11700,0
20240304,161400,14962990,11700,11700,11700,11700,0
20240304,161300,14962990,11700,11700,11700,11700,0
20240304,161200,14962990,11700,11700,11700,11700,0
20240304,161100,14962990,11700,11700,11700,11700,0
20240304,161000,14962990,11700,11700,11700,11700,0
20240304,160900,14962990,11700,11700,11700,11700,0
20240304,160800,14962990,11700,11700,11700,11700,0
20240304,160700,14962990,11700,11700,11700,11700,0
20240304,160600,14962990,11700,11700,11700,11700,0
20240304,160500,14962990,11700,11700,11700,11700,0
20240304,160400,14962990,11700,11700,11700,11700,0
20240304,160300,14962990,11700,11700,11700,11700,0
20240304,160200,14962990,11700,11500,11700,11500,3
20240304,160100,14962990,11700,11700,11700,11700,0
20240304,160000,14962990,11700,11700,11700,11700,0
20240304,155900,14962990,11700,11700,11700,11700,0
20240304,155800,14962990,11700,11700,11700,11700,0
20240304,155700,14962990,11700,11700,11700,11700,0
20240304,155600,14962990,11700,11700,11700,11700,0
20240304,155500,14962990,11700,11700,11700,11700,0
20240304,155400,14962990,11700,11700,11700,11700,0
20240304,155300,14962990,11700,11700,11700,11700,0
20240304,155200,14962990,11700,11700,11700,11700,0
20240304,155100,14962990,11700,11700,11700,11700,0
20240304,155000,14962990,11700,11700,11700,11700,0
20240304,154900,14962990,11700,11700,11700,11700,0
20240304,154800,14962990,11700,11700,11700,11700,0
20240304,154700,14962990,11700,11700,11700,11700,0
20240304,154600,14962990,11700,11700,11700,11700,0
20240304,154500,14962990,11700,11700,11700,11700,0
20240304,154400,14962990,11700,11700,11700,11700,0
20240304,154300,14962990,11700,11700,11700,11700,0
20240304,154200,14962990,11700,11700,11700,11700,0
20240304,154100,14962990,11700,11700,11700,11700,0
20240304,154000,14962990,11700,11700,11700,11700,0
20240304,153900,14962990,11700,11700,11700,11700,0
20240304,153800,14962990,11700,11700,11700,11700,0
20240304,153700,14962990,11700,11700,11700,11700,0
20240304,153600,14962990,11700,11700,11700,11700,0
20240304,153500,14962990,11700,11700,11700,11700,0
20240304,153400,14962990,11700,11700,11700,11700,0
20240304,153300,14962990,11700,11700,11700,11700,0
20240304,153200,14962990,11700,11500,11700,11500,3
20240304,153100,14962990,11700,11700,11700,11700,0
20240304,153000,14962990,11700,11700,11700,11700,0
20240304,152900,14962990,11700,11700,11700,11700,0
20240304,152800,14962990,11700,11700,11700,11700,0
20240304,152700,14962990,11700,11700,11700,11700,0
20240304,152600,14962990,11700,11700,11700,11700,0
20240304,152500,14962990,11700,11700,11700,11700,0
20240304,152400,14962990,11700,11700,11700,11700,0
20240304,152300,14962990,11700,11700,11700,11700,0
20240304,152200,14962990,11700,11700,11700,11700,0
20240304,152100,14962990,11700,11700,11700,11700,0
20240304,152000,14962990,11700,11700,11700,11700,0
20240304,151900,14962990,11700,11700,11700,11700,0
20240304,151800,14962990,11700,11700,11700,11700,0
20240304,151700,14962990,11700,11700,11700,11700,0
20240304,151600,14962990,11700,11700,11700,11700,0
20240304,151500,14962990,11700,11700,11700,11700,0
20240304,151400,14962990,11700,11700,11700,11700,0
20240304,151300,14962990,11700,11700,11700,11700,0
20240304,151200,14962990,11700,11500,11700,11500,3
20240304,151100,14928290,11500,11500,11500,11500,0
20240304,151000,14928290,11500,11500,11500,11500,0
20240304,150900,14928290,11500,11500,11500,11500,0
20240304,150800,14928290,11500,11500,11500,11500,0
20240304,150700,14928290,11500,11500,11500,11500,0
20240304,150600,14928290,11500,11500,11500,11500,0
20240304,150500,14928290,11500,11500,11500,11500,0
20240304,150400,14928290,11500,11500,11500,11500,20
20240304,150300,14698290,11500,11500,11500,11500,0
20240304,150200,14698290,11500,11500,11500,11500,0
20240304,150100,14698290,11500,11500,11500,11500,0
20240304,150000,14698290,11500,11500,11500,11500,0
20240304,145900,14698290,11500,11500,11500,11500,0
20240304,145800,14698290,11500,11500,11500,11500,0
20240304,145700,14698290,11500,11500,11500,11500,0
20240304,145600,14698290,11500,11500,11500,11500,0
20240304,145500,14698290,11500,11500,11500,11500,0
20240304,145400,14698290,11500,11500,11500,11500,0
20240304,145300,14698290,11500,11500,11500,11500,0
20240304,145200,14698290,11500,11500,11500,11500,0
20240304,145100,14698290,11500,11500,11500,11500,0
20240304,145000,14698290,11500,11500,11500,11500,0
20240304,144900,14698290,11500,11500,11500,11500,27
20240304,144800,14387790,11790,11790,11790,11790,0
20240304,144700,14387790,11790,11790,11790,11790,0
20240304,144600,14387790,11790,11790,11790,11790,0
20240304,144500,14387790,11790,11790,11790,11790,0
20240304,144400,14387790,11790,11790,11790,11790,0
20240304,144300,14387790,11790,11790,11790,11790,0
20240304,144200,14387790,11790,11790,11790,11790,0
20240304,144100,14387790,11790,11790,11790,11790,0
20240304,144000,14387790,11790,11790,11790,11790,0
20240304,143900,14387790,11790,11790,11790,11790,0
20240304,143800,14387790,11790,11790,11790,11790,0
20240304,143700,14387790,11790,11790,11790,11790,0
20240304,143600,14387790,11790,11790,11790,11790,0
20240304,143500,14387790,11790,11790,11790,11790,0
20240304,143400,14387790,11790,11790,11790,11790,0
20240304,143300,14387790,11790,11790,11790,11790,0
20240304,143200,14387790,11790,11790,11790,11790,0
20240304,143100,14387790,11790,11790,11790,11790,0
20240304,143000,14387790,11790,11790,11790,11790,0
20240304,142900,14387790,11790,11790,11790,11790,0
20240304,142800,14387790,11790,11790,11790,11790,0
20240304,142700,14387790,11790,11790,11790,11790,0
20240304,142600,14387790,11790,11790,11790,11790,0
20240304,142500,14387790,11790,11790,11790,11790,0
20240304,142400,14387790,11790,11790,11790,11790,0
20240304,142300,14387790,11790,11790,11790,11790,0
20240304,142200,14387790,11790,11790,11790,11790,1
20240304,142100,14376000,11500,11500,11500,11500,0
20240304,142000,14376000,11500,11500,11500,11500,0
20240304,141900,14376000,11500,11500,11500,11500,0
20240304,141800,14376000,11500,11500,11500,11500,0
20240304,141700,14376000,11500,11500,11500,11500,0
20240304,141600,14376000,11500,11500,11500,11500,0
20240304,141500,14376000,11500,11500,11500,11500,1
20240304,141400,14364500,11500,11500,11500,11500,0
20240304,141300,14364500,11500,11500,11500,11500,0
20240304,141200,14364500,11500,11500,11500,11500,0
20240304,141100,14364500,11500,11500,11500,11500,0
20240304,141000,14364500,11500,11500,11500,11500,0
20240304,140900,14364500,11500,11500,11500,11500,0
20240304,140800,14364500,11500,11500,11500,11500,0
20240304,140700,14364500,11500,11500,11500,11500,0
20240304,140600,14364500,11500,11500,11500,11500,0
20240304,140500,14364500,11500,11500,11500,11500,350
20240304,140400,10339500,11500,11500,11500,11500,200
20240304,140300,8039500,11510,11610,11610,11510,303
20240304,140200,4543970,11620,11620,11620,11620,1
20240304,140100,4532350,11870,11870,11870,11870,0
20240304,140000,4532350,11870,11870,11870,11870,0
20240304,135900,4532350,11870,11870,11870,11870,0
20240304,135800,4532350,11870,11870,11870,11870,0
20240304,135700,4532350,11870,11870,11870,11870,0
20240304,135600,4532350,11870,11870,11870,11870,0
20240304,135500,4532350,11870,11870,11870,11870,0
20240304,135400,4532350,11870,11870,11870,11870,0
20240304,135300,4532350,11870,11870,11870,11870,0
20240304,135200,4532350,11870,11870,11870,11870,0
20240304,135100,4532350,11870,11870,11870,11870,0
20240304,135000,4532350,11870,11870,11870,11870,0
20240304,134900,4532350,11870,11870,11870,11870,0
20240304,134800,4532350,11870,11870,11870,11870,0
20240304,134700,4532350,11870,11870,11870,11870,0
20240304,134600,4532350,11870,11870,11870,11870,0
20240304,134500,4532350,11870,11870,11870,11870,0
20240304,134400,4532350,11870,11870,11870,11870,0
20240304,134300,4532350,11870,11870,11870,11870,0
20240304,134200,4532350,11870,11870,11870,11870,0
20240304,134100,4532350,11870,11870,11870,11870,0
20240304,134000,4532350,11870,11870,11870,11870,0
20240304,133900,4532350,11870,11870,11870,11870,0
20240304,133800,4532350,11870,11870,11870,11870,0
20240304,133700,4532350,11870,11870,11870,11870,0
20240304,133600,4532350,11870,11870,11870,11870,0
20240304,133500,4532350,11870,11870,11870,11870,0
20240304,133400,4532350,11870,11870,11870,11870,0
20240304,133300,4532350,11870,11870,11870,11870,0
20240304,133200,4532350,11870,11870,11870,11870,0
20240304,133100,4532350,11870,11870,11870,11870,0
20240304,133000,4532350,11870,11870,11870,11870,0
20240304,132900,4532350,11870,11870,11870,11870,0
20240304,132800,4532350,11870,11870,11870,11870,0
20240304,132700,4532350,11870,11870,11870,11870,0
20240304,132600,4532350,11870,11870,11870,11870,0
20240304,132500,4532350,11870,11870,11870,11870,0
20240304,132400,4532350,11870,11870,11870,11870,0
20240304,132300,4532350,11870,11870,11870,11870,0
20240304,132200,4532350,11870,11870,11870,11870,0
20240304,132100,4532350,11870,11870,11870,11870,0
20240304,132000,4532350,11870,11870,11870,11870,0
20240304,131900,4532350,11870,11870,11870,11870,0
20240304,131800,4532350,11870,11870,11870,11870,0
20240304,131700,4532350,11870,11870,11870,11870,0
20240304,131600,4532350,11870,11870,11870,11870,0
20240304,131500,4532350,11870,11870,11870,11870,0
20240304,131400,4532350,11870,11870,11870,11870,0
20240304,131300,4532350,11870,11870,11870,11870,0
20240304,131200,4532350,11870,11870,11870,11870,0
20240304,131100,4532350,11870,11870,11870,11870,0
20240304,131000,4532350,11870,11870,11870,11870,0
20240304,130900,4532350,11870,11870,11870,11870,0
20240304,130800,4532350,11870,11870,11870,11870,0
20240304,130700,4532350,11870,11870,11870,11870,0
20240304,130600,4532350,11870,11870,11870,11870,0
20240304,130500,4532350,11870,11870,11870,11870,0
20240304,130400,4532350,11870,11870,11870,11870,0
20240304,130300,4532350,11870,11870,11870,11870,0
20240304,130200,4532350,11870,11870,11870,11870,0
20240304,130100,4532350,11870,11870,11870,11870,0
20240304,130000,4532350,11870,11870,11870,11870,0
20240304,125900,4532350,11870,11870,11870,11870,0
20240304,125800,4532350,11870,11870,11870,11870,0
20240304,125700,4532350,11870,11870,11870,11870,100
20240304,125600,3345350,11890,11890,11890,11890,0
20240304,125500,3345350,11890,11890,11890,11890,0
20240304,125400,3345350,11890,11890,11890,11890,0
20240304,125300,3345350,11890,11890,11890,11890,0
20240304,125200,3345350,11890,11890,11890,11890,0
20240304,125100,3345350,11890,11890,11890,11890,0
20240304,125000,3345350,11890,11890,11890,11890,0
20240304,124900,3345350,11890,11890,11890,11890,0
20240304,124800,3345350,11890,11890,11890,11890,0
20240304,124700,3345350,11890,11890,11890,11890,0
20240304,124600,3345350,11890,11890,11890,11890,0
20240304,124500,3345350,11890,11890,11890,11890,0
20240304,124400,3345350,11890,11890,11890,11890,0
20240304,124300,3345350,11890,11890,11890,11890,0
20240304,124200,3345350,11890,11890,11890,11890,0
20240304,124100,3345350,11890,11890,11890,11890,0
20240304,124000,3345350,11890,11890,11890,11890,0
20240304,123900,3345350,11890,11890,11890,11890,0
20240304,123800,3345350,11890,11890,11890,11890,0
20240304,123700,3345350,11890,11890,11890,11890,0
20240304,123600,3345350,11890,11890,11890,11890,0
20240304,123500,3345350,11890,11890,11890,11890,0
20240304,123400,3345350,11890,11890,11890,11890,0
20240304,123300,3345350,11890,11890,11890,11890,0
20240304,123200,3345350,11890,11890,11890,11890,0
20240304,123100,3345350,11890,11890,11890,11890,0
20240304,123000,3345350,11890,11890,11890,11890,0
20240304,122900,3345350,11890,11890,11890,11890,0
20240304,122800,3345350,11890,11890,11890,11890,0
20240304,122700,3345350,11890,11890,11890,11890,0
20240304,122600,3345350,11890,11890,11890,11890,0
20240304,122500,3345350,11890,11890,11890,11890,0
20240304,122400,3345350,11890,11890,11890,11890,0
20240304,122300,3345350,11890,11890,11890,11890,0
20240304,122200,3345350,11890,11890,11890,11890,0
20240304,122100,3345350,11890,11890,11890,11890,0
20240304,122000,3345350,11890,11890,11890,11890,0
20240304,121900,3345350,11890,11890,11890,11890,0
20240304,121800,3345350,11890,11890,11890,11890,0
20240304,121700,3345350,11890,11890,11890,11890,0
20240304,121600,3345350,11890,11890,11890,11890,0
20240304,121500,3345350,11890,11890,11890,11890,0
20240304,121400,3345350,11890,11890,11890,11890,0
20240304,121300,3345350,11890,11890,11890,11890,0
20240304,121200,3345350,11890,11890,11890,11890,0
20240304,121100,3345350,11890,11890,11890,11890,0
20240304,121000,3345350,11890,11890,11890,11890,0
20240304,120900,3345350,11890,11890,11890,11890,0
20240304,120800,3345350,11890,11890,11890,11890,0
20240304,120700,3345350,11890,11890,11890,11890,0
20240304,120600,3345350,11890,11890,11890,11890,0
20240304,120500,3345350,11890,11890,11890,11890,0
20240304,120400,3345350,11890,11890,11890,11890,0
20240304,120300,3345350,11890,11890,11890,11890,0
20240304,120200,3345350,11890,11890,11890,11890,0
20240304,120100,3345350,11890,11890,11890,11890,0
20240304,120000,3345350,11890,11890,11890,11890,0
20240304,115900,3345350,11890,11890,11890,11890,0
20240304,115800,3345350,11890,11890,11890,11890,0
20240304,115700,3345350,11890,11890,11890,11890,0
20240304,115600,3345350,11890,11890,11890,11890,0
20240304,115500,3345350,11890,11890,11890,11890,0
20240304,115400,3345350,11890,11890,11890,11890,0
20240304,115300,3345350,11890,11890,11890,11890,0
20240304,115200,3345350,11890,11890,11890,11890,0
20240304,115100,3345350,11890,11890,11890,11890,0
20240304,115000,3345350,11890,11890,11890,11890,0
20240304,114900,3345350,11890,11890,11890,11890,0
20240304,114800,3345350,11890,11890,11890,11890,0
20240304,114700,3345350,11890,11890,11890,11890,0
20240304,114600,3345350,11890,11890,11890,11890,0
20240304,114500,3345350,11890,11890,11890,11890,0
20240304,114400,3345350,11890,11890,11890,11890,0
20240304,114300,3345350,11890,11890,11890,11890,0
20240304,114200,3345350,11890,11890,11890,11890,0
20240304,114100,3345350,11890,11890,11890,11890,0
20240304,114000,3345350,11890,11890,11890,11890,0
20240304,113900,3345350,11890,11890,11890,11890,0
20240304,113800,3345350,11890,11890,11890,11890,0
20240304,113700,3345350,11890,11890,11890,11890,0
20240304,113600,3345350,11890,11890,11890,11890,0
20240304,113500,3345350,11890,11890,11890,11890,0
20240304,113400,3345350,11890,11890,11890,11890,0
20240304,113300,3345350,11890,11890,11890,11890,0
20240304,113200,3345350,11890,11890,11890,11890,0
20240304,113100,3345350,11890,11890,11890,11890,0
20240304,113000,3345350,11890,11890,11890,11890,0
20240304,112900,3345350,11890,11890,11890,11890,0
20240304,112800,3345350,11890,11890,11890,11890,0
20240304,112700,3345350,11890,11890,11890,11890,0
20240304,112600,3345350,11890,11890,11890,11890,0
20240304,112500,3345350,11890,11890,11890,11890,0
20240304,112400,3345350,11890,11890,11890,11890,0
20240304,112300,3345350,11890,11890,11890,11890,0
20240304,112200,3345350,11890,11890,11890,11890,0
20240304,112100,3345350,11890,11890,11890,11890,0
20240304,112000,3345350,11890,11890,11890,11890,0
20240304,111900,3345350,11890,11890,11890,11890,0
20240304,111800,3345350,11890,11890,11890,11890,0
20240304,111700,3345350,11890,11890,11890,11890,0
20240304,111600,3345350,11890,11890,11890,11890,0
20240304,111500,3345350,11890,11890,11890,11890,0
20240304,111400,3345350,11890,11890,11890,11890,0
20240304,111300,3345350,11890,11890,11890,11890,0
20240304,111200,3345350,11890,11890,11890,11890,0
20240304,111100,3345350,11890,11890,11890,11890,0
20240304,111000,3345350,11890,11890,11890,11890,0
20240304,110900,3345350,11890,11890,11890,11890,0
20240304,110800,3345350,11890,11890,11890,11890,0
20240304,110700,3345350,11890,11890,11890,11890,0
20240304,110600,3345350,11890,11890,11890,11890,0
20240304,110500,3345350,11890,11890,11890,11890,0
20240304,110400,3345350,11890,11890,11890,11890,0
20240304,110300,3345350,11890,11890,11890,11890,0
20240304,110200,3345350,11890,11890,11890,11890,0
20240304,110100,3345350,11890,11890,11890,11890,0
20240304,110000,3345350,11890,11890,11890,11890,0
20240304,105900,3345350,11890,11890,11890,11890,0
20240304,105800,3345350,11890,11890,11890,11890,0
20240304,105700,3345350,11890,11890,11890,11890,0
20240304,105600,3345350,11890,11890,11890,11890,0
20240304,105500,3345350,11890,11890,11890,11890,110
20240304,105400,2037450,11930,11930,11930,11930,0
20240304,105300,2037450,11930,11930,11930,11930,0
20240304,105200,2037450,11930,11930,11930,11930,0
20240304,105100,2037450,11930,11930,11930,11930,0
20240304,105000,2037450,11930,11930,11930,11930,0
20240304,104900,2037450,11930,11930,11930,11930,0
20240304,104800,2037450,11930,11930,11930,11930,0
20240304,104700,2037450,11930,11930,11930,11930,0
20240304,104600,2037450,11930,11930,11930,11930,0
20240304,104500,2037450,11930,11930,11930,11930,0
20240304,104400,2037450,11930,11930,11930,11930,0
20240304,104300,2037450,11930,11930,11930,11930,0
20240304,104200,2037450,11930,11930,11930,11930,0
20240304,104100,2037450,11930,11930,11930,11930,0
20240304,104000,2037450,11930,11930,11930,11930,0
20240304,103900,2037450,11930,11930,11930,11930,0
20240304,103800,2037450,11930,11930,11930,11930,0
20240304,103700,2037450,11930,11930,11930,11930,0
20240304,103600,2037450,11930,11930,11930,11930,0
20240304,103500,2037450,11930,11930,11930,11930,0
20240304,103400,2037450,11930,11930,11930,11930,0
20240304,103300,2037450,11930,11930,11930,11930,0
20240304,103200,2037450,11930,11930,11930,11930,0
20240304,103100,2037450,11930,11930,11930,11930,0
20240304,103000,2037450,11930,11930,11930,11930,0
20240304,102900,2037450,11930,11930,11930,11930,0
20240304,102800,2037450,11930,11930,11930,11930,61
20240304,102700,1309720,11920,11920,11920,11920,89
20240304,102600,248840,11620,11620,11620,11620,0
20240304,102500,248840,11620,11620,11620,11620,0
20240304,102400,248840,11620,11620,11620,11620,0
20240304,102300,248840,11620,11620,11620,11620,0
20240304,102200,248840,11620,11620,11620,11620,0
20240304,102100,248840,11620,11620,11620,11620,0
20240304,102000,248840,11620,11620,11620,11620,0
20240304,101900,248840,11620,11620,11620,11620,0
20240304,101800,248840,11620,11620,11620,11620,0
20240304,101700,248840,11620,11620,11620,11620,0
20240304,101600,248840,11620,11620,11620,11620,0
20240304,101500,248840,11620,11620,11620,11620,0
20240304,101400,248840,11620,11620,11620,11620,4
20240304,101300,202360,11920,11920,11920,11920,0
20240304,101200,202360,11920,11920,11920,11920,0
20240304,101100,202360,11920,11920,11920,11920,0
20240304,101000,202360,11920,11920,11920,11920,0
20240304,100900,202360,11920,11920,11920,11920,0
20240304,100800,202360,11920,11920,11920,11920,0
20240304,100700,202360,11920,11920,11920,11920,1
20240304,100600,190440,11620,11620,11620,11620,0
20240304,100500,190440,11620,11620,11620,11620,0
20240304,100400,190440,11620,11620,11620,11620,0
20240304,100300,190440,11620,11620,11620,11620,0
20240304,100200,190440,11620,11620,11620,11620,5
20240304,100100,132340,11990,11990,11990,11990,0
20240304,100000,132340,11990,11990,11990,11990,0
20240304,095900,132340,11990,11990,11990,11990,0
20240304,095800,132340,11990,11990,11990,11990,0
20240304,095700,132340,11990,11990,11990,11990,0
20240304,095600,132340,11990,11990,11990,11990,0
20240304,095500,132340,11990,11990,11990,11990,0
20240304,095400,132340,11990,11990,11990,11990,0
20240304,095300,132340,11990,11990,11990,11990,0
20240304,095200,132340,11990,11990,11990,11990,0
20240304,095100,132340,11990,11990,11990,11990,0
20240304,095000,132340,11990,11990,11990,11990,0
20240304,094900,132340,11990,11990,11990,11990,0
20240304,094800,132340,11990,11990,11990,11990,0
20240304,094700,132340,11990,11990,11990,11990,0
20240304,094600,132340,11990,11990,11990,11990,0
20240304,094500,132340,11990,11990,11990,11990,0
20240304,094400,132340,11990,11990,11990,11990,0
20240304,094300,132340,11990,11990,11990,11990,0
20240304,094200,132340,11990,11990,11990,11990,0
20240304,094100,132340,11990,11990,11990,11990,0
20240304,094000,132340,11990,11990,11990,11990,0
20240304,093900,132340,11990,11990,11990,11990,0
20240304,093800,132340,11990,11990,11990,11990,0
20240304,093700,132340,11990,11990,11990,11990,0
20240304,093600,132340,11990,11990,11990,11990,0
20240304,093500,132340,11990,11990,11990,11990,0
20240304,093400,132340,11990,11990,11990,11990,0
20240304,093300,132340,11990,11990,11990,11990,0
20240304,093200,132340,11990,11990,11990,11990,0
20240304,093100,132340,11990,11990,11990,11990,0
20240304,093000,132340,11990,11990,11990,11990,0
20240304,092900,132340,11990,11990,11990,11990,0
20240304,092800,132340,11990,11990,11990,11990,0
20240304,092700,132340,11990,11990,11990,11990,0
20240304,092600,132340,11990,11990,11990,11990,0
20240304,092500,132340,11990,11990,11990,11990,0
20240304,092400,132340,11990,11990,11990,11990,0
20240304,092300,132340,11990,11990,11990,11990,0
20240304,092200,132340,11990,11990,11990,11990,10
20240304,092100,12440,12440,12440,12440,12440,0
20240304,092000,12440,12440,12440,12440,12440,0
20240304,091900,12440,12440,12440,12440,12440,0
20240304,091800,12440,12440,12440,12440,12440,0
20240304,091700,12440,12440,12440,12440,12440,0
20240304,091600,12440,12440,12440,12440,12440,0
20240304,091500,12440,12440,12440,12440,12440,0
20240304,091400,12440,12440,12440,12440,12440,0
20240304,091300,12440,12440,12440,12440,12440,0
20240304,091200,12440,12440,12440,12440,12440,0
20240304,091100,12440,12440,12440,12440,12440,0
20240304,091000,12440,12440,12440,12440,12440,0
20240304,090900,12440,12440,12440,12440,12440,0
20240304,090800,12440,12440,12440,12440,12440,0
20240304,090700,12440,12440,12440,12440,12440,0
20240304,090600,12440,12440,12440,12440,12440,1
20240304,090500,0,11890,11890,11890,11890,0
20240304,090400,0,11890,11890,11890,11890,0
20240304,090300,0,11890,11890,11890,11890,0
20240304,090200,0,11890,11890,11890,11890,0
20240304,090100,0,11890,11890,11890,11890,0
20240304,090000,0,11890,11890,11890,11890,0