KissMeData/200580/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,203300,22115960,11400,11400,11400,11400,1
20240320,203200,22115960,11400,11400,11400,11400,0
20240320,203100,22115960,11400,11400,11400,11400,0
20240320,203000,22115960,11400,11400,11400,11400,0
20240320,202900,22115960,11400,11400,11400,11400,0
20240320,202800,22115960,11400,11400,11400,11400,0
20240320,202700,22115960,11400,11400,11400,11400,0
20240320,202600,22115960,11400,11400,11400,11400,0
20240320,202500,22115960,11400,11400,11400,11400,0
20240320,202400,22115960,11400,11400,11400,11400,0
20240320,202300,22115960,11400,11400,11400,11400,0
20240320,202200,22115960,11400,11400,11400,11400,0
20240320,202100,22115960,11400,11400,11400,11400,0
20240320,202000,22115960,11400,11400,11400,11400,0
20240320,201900,22115960,11400,11400,11400,11400,0
20240320,201800,22115960,11400,11400,11400,11400,0
20240320,201700,22115960,11400,11400,11400,11400,0
20240320,201600,22115960,11400,11400,11400,11400,0
20240320,201500,22115960,11400,11400,11400,11400,0
20240320,201400,22115960,11400,11400,11400,11400,0
20240320,201300,22115960,11400,11400,11400,11400,0
20240320,201200,22115960,11400,11400,11400,11400,0
20240320,201100,22115960,11400,11400,11400,11400,0
20240320,201000,22115960,11400,11400,11400,11400,0
20240320,200900,22115960,11400,11400,11400,11400,0
20240320,200800,22115960,11400,11400,11400,11400,0
20240320,200700,22115960,11400,11400,11400,11400,0
20240320,200600,22115960,11400,11400,11400,11400,0
20240320,200500,22115960,11400,11400,11400,11400,0
20240320,200400,22115960,11400,11400,11400,11400,0
20240320,200300,22115960,11400,11400,11400,11400,1
20240320,200200,22115960,11400,11400,11400,11400,0
20240320,200100,22115960,11400,11400,11400,11400,0
20240320,200000,22115960,11400,11400,11400,11400,0
20240320,195900,22115960,11400,11400,11400,11400,0
20240320,195800,22115960,11400,11400,11400,11400,0
20240320,195700,22115960,11400,11400,11400,11400,0
20240320,195600,22115960,11400,11400,11400,11400,0
20240320,195500,22115960,11400,11400,11400,11400,0
20240320,195400,22115960,11400,11400,11400,11400,0
20240320,195300,22115960,11400,11400,11400,11400,0
20240320,195200,22115960,11400,11400,11400,11400,0
20240320,195100,22115960,11400,11400,11400,11400,0
20240320,195000,22115960,11400,11400,11400,11400,0
20240320,194900,22115960,11400,11400,11400,11400,0
20240320,194800,22115960,11400,11400,11400,11400,0
20240320,194700,22115960,11400,11400,11400,11400,0
20240320,194600,22115960,11400,11400,11400,11400,0
20240320,194500,22115960,11400,11400,11400,11400,0
20240320,194400,22115960,11400,11400,11400,11400,0
20240320,194300,22115960,11400,11400,11400,11400,0
20240320,194200,22115960,11400,11400,11400,11400,0
20240320,194100,22115960,11400,11400,11400,11400,0
20240320,194000,22115960,11400,11400,11400,11400,0
20240320,193900,22115960,11400,11400,11400,11400,0
20240320,193800,22115960,11400,11400,11400,11400,0
20240320,193700,22115960,11400,11400,11400,11400,0
20240320,193600,22115960,11400,11400,11400,11400,0
20240320,193500,22115960,11400,11400,11400,11400,0
20240320,193400,22115960,11400,11400,11400,11400,0
20240320,193300,22115960,11400,11400,11400,11400,1
20240320,193200,22115960,11400,11400,11400,11400,0
20240320,193100,22115960,11400,11400,11400,11400,0
20240320,193000,22115960,11400,11400,11400,11400,0
20240320,192900,22115960,11400,11400,11400,11400,0
20240320,192800,22115960,11400,11400,11400,11400,0
20240320,192700,22115960,11400,11400,11400,11400,0
20240320,192600,22115960,11400,11400,11400,11400,0
20240320,192500,22115960,11400,11400,11400,11400,0
20240320,192400,22115960,11400,11400,11400,11400,0
20240320,192300,22115960,11400,11400,11400,11400,0
20240320,192200,22115960,11400,11400,11400,11400,0
20240320,192100,22115960,11400,11400,11400,11400,0
20240320,192000,22115960,11400,11400,11400,11400,0
20240320,191900,22115960,11400,11400,11400,11400,0
20240320,191800,22115960,11400,11400,11400,11400,0
20240320,191700,22115960,11400,11400,11400,11400,0
20240320,191600,22115960,11400,11400,11400,11400,0
20240320,191500,22115960,11400,11400,11400,11400,0
20240320,191400,22115960,11400,11400,11400,11400,0
20240320,191300,22115960,11400,11400,11400,11400,0
20240320,191200,22115960,11400,11400,11400,11400,0
20240320,191100,22115960,11400,11400,11400,11400,0
20240320,191000,22115960,11400,11400,11400,11400,0
20240320,190900,22115960,11400,11400,11400,11400,0
20240320,190800,22115960,11400,11400,11400,11400,0
20240320,190700,22115960,11400,11400,11400,11400,0
20240320,190600,22115960,11400,11400,11400,11400,0
20240320,190500,22115960,11400,11400,11400,11400,0
20240320,190400,22115960,11400,11400,11400,11400,0
20240320,190300,22115960,11400,11400,11400,11400,1
20240320,190200,22115960,11400,11400,11400,11400,0
20240320,190100,22115960,11400,11400,11400,11400,0
20240320,190000,22115960,11400,11400,11400,11400,0
20240320,185900,22115960,11400,11400,11400,11400,0
20240320,185800,22115960,11400,11400,11400,11400,0
20240320,185700,22115960,11400,11400,11400,11400,0
20240320,185600,22115960,11400,11400,11400,11400,0
20240320,185500,22115960,11400,11400,11400,11400,0
20240320,185400,22115960,11400,11400,11400,11400,0
20240320,185300,22115960,11400,11400,11400,11400,0
20240320,185200,22115960,11400,11400,11400,11400,0
20240320,185100,22115960,11400,11400,11400,11400,0
20240320,185000,22115960,11400,11400,11400,11400,0
20240320,184900,22115960,11400,11400,11400,11400,0
20240320,184800,22115960,11400,11400,11400,11400,0
20240320,184700,22115960,11400,11400,11400,11400,0
20240320,184600,22115960,11400,11400,11400,11400,0
20240320,184500,22115960,11400,11400,11400,11400,0
20240320,184400,22115960,11400,11400,11400,11400,0
20240320,184300,22115960,11400,11400,11400,11400,0
20240320,184200,22115960,11400,11400,11400,11400,0
20240320,184100,22115960,11400,11400,11400,11400,0
20240320,184000,22115960,11400,11400,11400,11400,0
20240320,183900,22115960,11400,11400,11400,11400,0
20240320,183800,22115960,11400,11400,11400,11400,0
20240320,183700,22115960,11400,11400,11400,11400,0
20240320,183600,22115960,11400,11400,11400,11400,0
20240320,183500,22115960,11400,11400,11400,11400,0
20240320,183400,22115960,11400,11400,11400,11400,0
20240320,183300,22115960,11400,11400,11400,11400,1
20240320,183200,22115960,11400,11400,11400,11400,0
20240320,183100,22115960,11400,11400,11400,11400,0
20240320,183000,22115960,11400,11400,11400,11400,0
20240320,182900,22115960,11400,11400,11400,11400,0
20240320,182800,22115960,11400,11400,11400,11400,0
20240320,182700,22115960,11400,11400,11400,11400,0
20240320,182600,22115960,11400,11400,11400,11400,0
20240320,182500,22115960,11400,11400,11400,11400,0
20240320,182400,22115960,11400,11400,11400,11400,0
20240320,182300,22115960,11400,11400,11400,11400,0
20240320,182200,22115960,11400,11400,11400,11400,0
20240320,182100,22115960,11400,11400,11400,11400,0
20240320,182000,22115960,11400,11400,11400,11400,0
20240320,181900,22115960,11400,11400,11400,11400,0
20240320,181800,22115960,11400,11400,11400,11400,0
20240320,181700,22115960,11400,11400,11400,11400,0
20240320,181600,22115960,11400,11400,11400,11400,0
20240320,181500,22115960,11400,11400,11400,11400,0
20240320,181400,22115960,11400,11400,11400,11400,0
20240320,181300,22115960,11400,11400,11400,11400,0
20240320,181200,22115960,11400,11400,11400,11400,0
20240320,181100,22115960,11400,11400,11400,11400,0
20240320,181000,22115960,11400,11400,11400,11400,0
20240320,180900,22115960,11400,11400,11400,11400,0
20240320,180800,22115960,11400,11400,11400,11400,0
20240320,180700,22115960,11400,11400,11400,11400,0
20240320,180600,22115960,11400,11400,11400,11400,0
20240320,180500,22115960,11400,11400,11400,11400,0
20240320,180400,22115960,11400,11400,11400,11400,0
20240320,180300,22115960,11400,11400,11400,11400,1
20240320,180200,22115960,11400,11400,11400,11400,0
20240320,180100,22115960,11400,11400,11400,11400,0
20240320,180000,22115960,11400,11400,11400,11400,0
20240320,175900,22115960,11400,11400,11400,11400,0
20240320,175800,22115960,11400,11400,11400,11400,0
20240320,175700,22115960,11400,11400,11400,11400,0
20240320,175600,22115960,11400,11400,11400,11400,0
20240320,175500,22115960,11400,11400,11400,11400,0
20240320,175400,22115960,11400,11400,11400,11400,0
20240320,175300,22115960,11400,11400,11400,11400,0
20240320,175200,22115960,11400,11400,11400,11400,0
20240320,175100,22115960,11400,11400,11400,11400,0
20240320,175000,22115960,11400,11400,11400,11400,0
20240320,174900,22115960,11400,11400,11400,11400,0
20240320,174800,22115960,11400,11400,11400,11400,0
20240320,174700,22115960,11400,11400,11400,11400,0
20240320,174600,22115960,11400,11400,11400,11400,0
20240320,174500,22115960,11400,11400,11400,11400,0
20240320,174400,22115960,11400,11400,11400,11400,0
20240320,174300,22115960,11400,11400,11400,11400,0
20240320,174200,22115960,11400,11400,11400,11400,0
20240320,174100,22115960,11400,11400,11400,11400,0
20240320,174000,22115960,11400,11400,11400,11400,0
20240320,173900,22115960,11400,11400,11400,11400,0
20240320,173800,22115960,11400,11400,11400,11400,0
20240320,173700,22115960,11400,11400,11400,11400,0
20240320,173600,22115960,11400,11400,11400,11400,0
20240320,173500,22115960,11400,11400,11400,11400,0
20240320,173400,22115960,11400,11400,11400,11400,0
20240320,173300,22115960,11400,11400,11400,11400,1
20240320,173200,22115960,11400,11400,11400,11400,0
20240320,173100,22115960,11400,11400,11400,11400,0
20240320,173000,22115960,11400,11400,11400,11400,0
20240320,172900,22115960,11400,11400,11400,11400,0
20240320,172800,22115960,11400,11400,11400,11400,0
20240320,172700,22115960,11400,11400,11400,11400,0
20240320,172600,22115960,11400,11400,11400,11400,0
20240320,172500,22115960,11400,11400,11400,11400,0
20240320,172400,22115960,11400,11400,11400,11400,0
20240320,172300,22115960,11400,11400,11400,11400,0
20240320,172200,22115960,11400,11400,11400,11400,0
20240320,172100,22115960,11400,11400,11400,11400,0
20240320,172000,22115960,11400,11400,11400,11400,0
20240320,171900,22115960,11400,11400,11400,11400,0
20240320,171800,22115960,11400,11400,11400,11400,0
20240320,171700,22115960,11400,11400,11400,11400,0
20240320,171600,22115960,11400,11400,11400,11400,0
20240320,171500,22115960,11400,11400,11400,11400,0
20240320,171400,22115960,11400,11400,11400,11400,0
20240320,171300,22115960,11400,11400,11400,11400,0
20240320,171200,22115960,11400,11400,11400,11400,0
20240320,171100,22115960,11400,11400,11400,11400,0
20240320,171000,22115960,11400,11400,11400,11400,0
20240320,170900,22115960,11400,11400,11400,11400,0
20240320,170800,22115960,11400,11400,11400,11400,0
20240320,170700,22115960,11400,11400,11400,11400,0
20240320,170600,22115960,11400,11400,11400,11400,0
20240320,170500,22115960,11400,11400,11400,11400,0
20240320,170400,22115960,11400,11400,11400,11400,0
20240320,170300,22115960,11400,11400,11400,11400,1
20240320,170200,22115960,11400,11400,11400,11400,0
20240320,170100,22115960,11400,11400,11400,11400,0
20240320,170000,22115960,11400,11400,11400,11400,0
20240320,165900,22115960,11400,11400,11400,11400,0
20240320,165800,22115960,11400,11400,11400,11400,0
20240320,165700,22115960,11400,11400,11400,11400,0
20240320,165600,22115960,11400,11400,11400,11400,0
20240320,165500,22115960,11400,11400,11400,11400,0
20240320,165400,22115960,11400,11400,11400,11400,0
20240320,165300,22115960,11400,11400,11400,11400,0
20240320,165200,22115960,11400,11400,11400,11400,0
20240320,165100,22115960,11400,11400,11400,11400,0
20240320,165000,22115960,11400,11400,11400,11400,0
20240320,164900,22115960,11400,11400,11400,11400,0
20240320,164800,22115960,11400,11400,11400,11400,0
20240320,164700,22115960,11400,11400,11400,11400,0
20240320,164600,22115960,11400,11400,11400,11400,0
20240320,164500,22115960,11400,11400,11400,11400,0
20240320,164400,22115960,11400,11400,11400,11400,0
20240320,164300,22115960,11400,11400,11400,11400,0
20240320,164200,22115960,11400,11400,11400,11400,0
20240320,164100,22115960,11400,11400,11400,11400,0
20240320,164000,22115960,11400,11400,11400,11400,0
20240320,163900,22115960,11400,11400,11400,11400,0
20240320,163800,22115960,11400,11400,11400,11400,0
20240320,163700,22115960,11400,11400,11400,11400,0
20240320,163600,22115960,11400,11400,11400,11400,0
20240320,163500,22115960,11400,11400,11400,11400,0
20240320,163400,22115960,11400,11400,11400,11400,0
20240320,163300,22115960,11400,11400,11400,11400,1
20240320,163200,22115960,11400,11400,11400,11400,0
20240320,163100,22115960,11400,11400,11400,11400,0
20240320,163000,22115960,11400,11400,11400,11400,0
20240320,162900,22115960,11400,11400,11400,11400,0
20240320,162800,22115960,11400,11400,11400,11400,0
20240320,162700,22115960,11400,11400,11400,11400,0
20240320,162600,22115960,11400,11400,11400,11400,0
20240320,162500,22115960,11400,11400,11400,11400,0
20240320,162400,22115960,11400,11400,11400,11400,0
20240320,162300,22115960,11400,11400,11400,11400,0
20240320,162200,22115960,11400,11400,11400,11400,0
20240320,162100,22115960,11400,11400,11400,11400,0
20240320,162000,22115960,11400,11400,11400,11400,0
20240320,161900,22115960,11400,11400,11400,11400,0
20240320,161800,22115960,11400,11400,11400,11400,0
20240320,161700,22115960,11400,11400,11400,11400,0
20240320,161600,22115960,11400,11400,11400,11400,0
20240320,161500,22115960,11400,11400,11400,11400,0
20240320,161400,22115960,11400,11400,11400,11400,0
20240320,161300,22115960,11400,11400,11400,11400,0
20240320,161200,22115960,11400,11400,11400,11400,0
20240320,161100,22115960,11400,11400,11400,11400,0
20240320,161000,22115960,11400,11400,11400,11400,0
20240320,160900,22115960,11400,11400,11400,11400,0
20240320,160800,22115960,11400,11400,11400,11400,0
20240320,160700,22115960,11400,11400,11400,11400,0
20240320,160600,22115960,11400,11400,11400,11400,0
20240320,160500,22115960,11400,11400,11400,11400,0
20240320,160400,22115960,11400,11400,11400,11400,0
20240320,160300,22115960,11400,11400,11400,11400,1
20240320,160200,22115960,11400,11400,11400,11400,0
20240320,160100,22115960,11400,11400,11400,11400,0
20240320,160000,22115960,11400,11400,11400,11400,0
20240320,155900,22115960,11400,11400,11400,11400,0
20240320,155800,22115960,11400,11400,11400,11400,0
20240320,155700,22115960,11400,11400,11400,11400,0
20240320,155600,22115960,11400,11400,11400,11400,0
20240320,155500,22115960,11400,11400,11400,11400,0
20240320,155400,22115960,11400,11400,11400,11400,0
20240320,155300,22115960,11400,11400,11400,11400,0
20240320,155200,22115960,11400,11400,11400,11400,0
20240320,155100,22115960,11400,11400,11400,11400,0
20240320,155000,22115960,11400,11400,11400,11400,0
20240320,154900,22115960,11400,11400,11400,11400,0
20240320,154800,22115960,11400,11400,11400,11400,0
20240320,154700,22115960,11400,11400,11400,11400,0
20240320,154600,22115960,11400,11400,11400,11400,0
20240320,154500,22115960,11400,11400,11400,11400,0
20240320,154400,22115960,11400,11400,11400,11400,0
20240320,154300,22115960,11400,11400,11400,11400,0
20240320,154200,22115960,11400,11400,11400,11400,0
20240320,154100,22115960,11400,11400,11400,11400,0
20240320,154000,22115960,11400,11400,11400,11400,0
20240320,153900,22115960,11400,11400,11400,11400,0
20240320,153800,22115960,11400,11400,11400,11400,0
20240320,153700,22115960,11400,11400,11400,11400,0
20240320,153600,22115960,11400,11400,11400,11400,0
20240320,153500,22115960,11400,11400,11400,11400,0
20240320,153400,22115960,11400,11400,11400,11400,0
20240320,153300,22115960,11400,11400,11400,11400,1
20240320,153200,22115960,11400,11400,11400,11400,0
20240320,153100,22115960,11400,11400,11400,11400,0
20240320,153000,22115960,11400,11400,11400,11400,0
20240320,152900,22115960,11400,11400,11400,11400,0
20240320,152800,22115960,11400,11400,11400,11400,0
20240320,152700,22115960,11400,11400,11400,11400,0
20240320,152600,22115960,11400,11400,11400,11400,0
20240320,152500,22115960,11400,11400,11400,11400,0
20240320,152400,22115960,11400,11400,11400,11400,0
20240320,152300,22115960,11400,11400,11400,11400,0
20240320,152200,22115960,11400,11400,11400,11400,0
20240320,152100,22115960,11400,11400,11400,11400,0
20240320,152000,22115960,11400,11400,11400,11400,0
20240320,151900,22115960,11400,11400,11400,11400,1
20240320,151800,22104560,11000,11000,11000,11000,0
20240320,151700,22104560,11000,11100,11100,11000,1000
20240320,151600,11079840,11460,11460,11460,11460,0
20240320,151500,11079840,11460,11460,11460,11460,0
20240320,151400,11079840,11460,11460,11460,11460,0
20240320,151300,11079840,11460,11460,11460,11460,0
20240320,151200,11079840,11460,11460,11460,11460,0
20240320,151100,11079840,11460,11460,11460,11460,0
20240320,151000,11079840,11460,11460,11460,11460,0
20240320,150900,11079840,11460,11460,11460,11460,0
20240320,150800,11079840,11460,11460,11460,11460,0
20240320,150700,11079840,11460,11460,11460,11460,0
20240320,150600,11079840,11460,11460,11460,11460,0
20240320,150500,11079840,11460,11460,11460,11460,0
20240320,150400,11079840,11460,11460,11460,11460,0
20240320,150300,11079840,11460,11460,11460,11460,0
20240320,150200,11079840,11460,11460,11460,11460,0
20240320,150100,11079840,11460,11460,11460,11460,0
20240320,150000,11079840,11460,11460,11460,11460,0
20240320,145900,11079840,11460,11460,11460,11460,0
20240320,145800,11079840,11460,11460,11460,11460,0
20240320,145700,11079840,11460,11460,11460,11460,0
20240320,145600,11079840,11460,11460,11460,11460,0
20240320,145500,11079840,11460,11460,11460,11460,0
20240320,145400,11079840,11460,11460,11460,11460,0
20240320,145300,11079840,11460,11460,11460,11460,0
20240320,145200,11079840,11460,11460,11460,11460,0
20240320,145100,11079840,11460,11460,11460,11460,0
20240320,145000,11079840,11460,11460,11460,11460,0
20240320,144900,11079840,11460,11460,11460,11460,0
20240320,144800,11079840,11460,11460,11460,11460,0
20240320,144700,11079840,11460,11460,11460,11460,0
20240320,144600,11079840,11460,11460,11460,11460,0
20240320,144500,11079840,11460,11460,11460,11460,0
20240320,144400,11079840,11460,11460,11460,11460,0
20240320,144300,11079840,11460,11460,11460,11460,0
20240320,144200,11079840,11460,11460,11460,11460,0
20240320,144100,11079840,11460,11460,11460,11460,0
20240320,144000,11079840,11460,11460,11460,11460,0
20240320,143900,11079840,11460,11460,11460,11460,0
20240320,143800,11079840,11460,11460,11460,11460,0
20240320,143700,11079840,11460,11460,11460,11460,0
20240320,143600,11079840,11460,11460,11460,11460,0
20240320,143500,11079840,11460,11460,11460,11460,0
20240320,143400,11079840,11460,11460,11460,11460,0
20240320,143300,11079840,11460,11460,11460,11460,0
20240320,143200,11079840,11460,11460,11460,11460,0
20240320,143100,11079840,11460,11460,11460,11460,0
20240320,143000,11079840,11460,11460,11460,11460,0
20240320,142900,11079840,11460,11460,11460,11460,0
20240320,142800,11079840,11460,11460,11460,11460,0
20240320,142700,11079840,11460,11460,11460,11460,0
20240320,142600,11079840,11460,11460,11460,11460,0
20240320,142500,11079840,11460,11460,11460,11460,0
20240320,142400,11079840,11460,11460,11460,11460,0
20240320,142300,11079840,11460,11460,11460,11460,0
20240320,142200,11079840,11460,11460,11460,11460,0
20240320,142100,11079840,11460,11460,11460,11460,0
20240320,142000,11079840,11460,11460,11460,11460,0
20240320,141900,11079840,11460,11460,11460,11460,0
20240320,141800,11079840,11460,11460,11460,11460,0
20240320,141700,11079840,11460,11460,11460,11460,0
20240320,141600,11079840,11460,11460,11460,11460,0
20240320,141500,11079840,11460,11460,11460,11460,0
20240320,141400,11079840,11460,11460,11460,11460,0
20240320,141300,11079840,11460,11460,11460,11460,0
20240320,141200,11079840,11460,11460,11460,11460,0
20240320,141100,11079840,11460,11460,11460,11460,0
20240320,141000,11079840,11460,11460,11460,11460,0
20240320,140900,11079840,11460,11460,11460,11460,0
20240320,140800,11079840,11460,11460,11460,11460,0
20240320,140700,11079840,11460,11460,11460,11460,0
20240320,140600,11079840,11460,11460,11460,11460,0
20240320,140500,11079840,11460,11460,11460,11460,0
20240320,140400,11079840,11460,11460,11460,11460,0
20240320,140300,11079840,11460,11460,11460,11460,0
20240320,140200,11079840,11460,11460,11460,11460,0
20240320,140100,11079840,11460,11460,11460,11460,0
20240320,140000,11079840,11460,11460,11460,11460,0
20240320,135900,11079840,11460,11460,11460,11460,0
20240320,135800,11079840,11460,11460,11460,11460,0
20240320,135700,11079840,11460,11460,11460,11460,0
20240320,135600,11079840,11460,11460,11460,11460,0
20240320,135500,11079840,11460,11460,11460,11460,0
20240320,135400,11079840,11460,11460,11460,11460,0
20240320,135300,11079840,11460,11460,11460,11460,0
20240320,135200,11079840,11460,11460,11460,11460,0
20240320,135100,11079840,11460,11460,11460,11460,0
20240320,135000,11079840,11460,11460,11460,11460,0
20240320,134900,11079840,11460,11460,11460,11460,0
20240320,134800,11079840,11460,11460,11460,11460,0
20240320,134700,11079840,11460,11460,11460,11460,0
20240320,134600,11079840,11460,11460,11460,11460,0
20240320,134500,11079840,11460,11460,11460,11460,0
20240320,134400,11079840,11460,11460,11460,11460,0
20240320,134300,11079840,11460,11460,11460,11460,0
20240320,134200,11079840,11460,11460,11460,11460,0
20240320,134100,11079840,11460,11460,11460,11460,0
20240320,134000,11079840,11460,11460,11460,11460,0
20240320,133900,11079840,11460,11460,11460,11460,0
20240320,133800,11079840,11460,11460,11460,11460,0
20240320,133700,11079840,11460,11460,11460,11460,0
20240320,133600,11079840,11460,11460,11460,11460,0
20240320,133500,11079840,11460,11460,11460,11460,0
20240320,133400,11079840,11460,11460,11460,11460,0
20240320,133300,11079840,11460,11460,11460,11460,0
20240320,133200,11079840,11460,11460,11460,11460,0
20240320,133100,11079840,11460,11460,11460,11460,0
20240320,133000,11079840,11460,11460,11460,11460,0
20240320,132900,11079840,11460,11460,11460,11460,0
20240320,132800,11079840,11460,11460,11460,11460,0
20240320,132700,11079840,11460,11460,11460,11460,0
20240320,132600,11079840,11460,11460,11460,11460,0
20240320,132500,11079840,11460,11460,11460,11460,0
20240320,132400,11079840,11460,11460,11460,11460,0
20240320,132300,11079840,11460,11460,11460,11460,0
20240320,132200,11079840,11460,11460,11460,11460,0
20240320,132100,11079840,11460,11460,11460,11460,0
20240320,132000,11079840,11460,11460,11460,11460,0
20240320,131900,11079840,11460,11460,11460,11460,0
20240320,131800,11079840,11460,11460,11460,11460,0
20240320,131700,11079840,11460,11460,11460,11460,0
20240320,131600,11079840,11460,11460,11460,11460,0
20240320,131500,11079840,11460,11460,11460,11460,0
20240320,131400,11079840,11460,11460,11460,11460,0
20240320,131300,11079840,11460,11460,11460,11460,0
20240320,131200,11079840,11460,11460,11460,11460,0
20240320,131100,11079840,11460,11460,11460,11460,0
20240320,131000,11079840,11460,11460,11460,11460,0
20240320,130900,11079840,11460,11460,11460,11460,0
20240320,130800,11079840,11460,11460,11460,11460,0
20240320,130700,11079840,11460,11460,11460,11460,0
20240320,130600,11079840,11460,11460,11460,11460,0
20240320,130500,11079840,11460,11460,11460,11460,0
20240320,130400,11079840,11460,11460,11460,11460,0
20240320,130300,11079840,11460,11460,11460,11460,0
20240320,130200,11079840,11460,11460,11460,11460,0
20240320,130100,11079840,11460,11460,11460,11460,0
20240320,130000,11079840,11460,11460,11460,11460,0
20240320,125900,11079840,11460,11460,11460,11460,0
20240320,125800,11079840,11460,11460,11460,11460,0
20240320,125700,11079840,11460,11460,11460,11460,0
20240320,125600,11079840,11460,11460,11460,11460,0
20240320,125500,11079840,11460,11460,11460,11460,0
20240320,125400,11079840,11460,11460,11460,11460,0
20240320,125300,11079840,11460,11460,11460,11460,0
20240320,125200,11079840,11460,11460,11460,11460,0
20240320,125100,11079840,11460,11460,11460,11460,0
20240320,125000,11079840,11460,11460,11460,11460,0
20240320,124900,11079840,11460,11460,11460,11460,0
20240320,124800,11079840,11460,11460,11460,11460,0
20240320,124700,11079840,11460,11460,11460,11460,0
20240320,124600,11079840,11460,11460,11460,11460,0
20240320,124500,11079840,11460,11460,11460,11460,0
20240320,124400,11079840,11460,11460,11460,11460,0
20240320,124300,11079840,11460,11460,11460,11460,0
20240320,124200,11079840,11460,11460,11460,11460,0
20240320,124100,11079840,11460,11460,11460,11460,0
20240320,124000,11079840,11460,11460,11460,11460,0
20240320,123900,11079840,11460,11460,11460,11460,0
20240320,123800,11079840,11460,11460,11460,11460,0
20240320,123700,11079840,11460,11460,11460,11460,0
20240320,123600,11079840,11460,11460,11460,11460,0
20240320,123500,11079840,11460,11460,11460,11460,0
20240320,123400,11079840,11460,11460,11460,11460,0
20240320,123300,11079840,11460,11460,11460,11460,0
20240320,123200,11079840,11460,11460,11460,11460,0
20240320,123100,11079840,11460,11460,11460,11460,0
20240320,123000,11079840,11460,11460,11460,11460,0
20240320,122900,11079840,11460,11460,11460,11460,0
20240320,122800,11079840,11460,11460,11460,11460,0
20240320,122700,11079840,11460,11460,11460,11460,0
20240320,122600,11079840,11460,11460,11460,11460,0
20240320,122500,11079840,11460,11460,11460,11460,0
20240320,122400,11079840,11460,11460,11460,11460,0
20240320,122300,11079840,11460,11460,11460,11460,0
20240320,122200,11079840,11460,11460,11460,11460,0
20240320,122100,11079840,11460,11460,11460,11460,0
20240320,122000,11079840,11460,11460,11460,11460,0
20240320,121900,11079840,11460,11460,11460,11460,0
20240320,121800,11079840,11460,11460,11460,11460,0
20240320,121700,11079840,11460,11460,11460,11460,0
20240320,121600,11079840,11460,11460,11460,11460,0
20240320,121500,11079840,11460,11460,11460,11460,0
20240320,121400,11079840,11460,11460,11460,11460,0
20240320,121300,11079840,11460,11460,11460,11460,0
20240320,121200,11079840,11460,11460,11460,11460,0
20240320,121100,11079840,11460,11460,11460,11460,0
20240320,121000,11079840,11460,11460,11460,11460,0
20240320,120900,11079840,11460,11460,11460,11460,0
20240320,120800,11079840,11460,11460,11460,11460,0
20240320,120700,11079840,11460,11460,11460,11460,0
20240320,120600,11079840,11460,11460,11460,11460,0
20240320,120500,11079840,11460,11460,11460,11460,0
20240320,120400,11079840,11460,11460,11460,11460,0
20240320,120300,11079840,11460,11460,11460,11460,0
20240320,120200,11079840,11460,11460,11460,11460,0
20240320,120100,11079840,11460,11460,11460,11460,0
20240320,120000,11079840,11460,11460,11460,11460,0
20240320,115900,11079840,11460,11460,11460,11460,0
20240320,115800,11079840,11460,11460,11460,11460,0
20240320,115700,11079840,11460,11460,11460,11460,0
20240320,115600,11079840,11460,11460,11460,11460,0
20240320,115500,11079840,11460,11460,11460,11460,0
20240320,115400,11079840,11460,11460,11460,11460,0
20240320,115300,11079840,11460,11460,11460,11460,0
20240320,115200,11079840,11460,11460,11460,11460,0
20240320,115100,11079840,11460,11460,11460,11460,0
20240320,115000,11079840,11460,11460,11460,11460,1
20240320,114900,11068380,11020,11020,11020,11020,0
20240320,114800,11068380,11020,11020,11020,11020,0
20240320,114700,11068380,11020,11020,11020,11020,0
20240320,114600,11068380,11020,11020,11020,11020,0
20240320,114500,11068380,11020,11020,11020,11020,0
20240320,114400,11068380,11020,11020,11020,11020,0
20240320,114300,11068380,11020,11020,11020,11020,0
20240320,114200,11068380,11020,11100,11100,11020,1000
20240320,114100,11880,11880,11880,11880,11880,0
20240320,114000,11880,11880,11880,11880,11880,0
20240320,113900,11880,11880,11880,11880,11880,0
20240320,113800,11880,11880,11880,11880,11880,0
20240320,113700,11880,11880,11880,11880,11880,0
20240320,113600,11880,11880,11880,11880,11880,0
20240320,113500,11880,11880,11880,11880,11880,0
20240320,113400,11880,11880,11880,11880,11880,0
20240320,113300,11880,11880,11880,11880,11880,0
20240320,113200,11880,11880,11880,11880,11880,0
20240320,113100,11880,11880,11880,11880,11880,0
20240320,113000,11880,11880,11880,11880,11880,0
20240320,112900,11880,11880,11880,11880,11880,0
20240320,112800,11880,11880,11880,11880,11880,0
20240320,112700,11880,11880,11880,11880,11880,0
20240320,112600,11880,11880,11880,11880,11880,0
20240320,112500,11880,11880,11880,11880,11880,0
20240320,112400,11880,11880,11880,11880,11880,0
20240320,112300,11880,11880,11880,11880,11880,0
20240320,112200,11880,11880,11880,11880,11880,0
20240320,112100,11880,11880,11880,11880,11880,0
20240320,112000,11880,11880,11880,11880,11880,0
20240320,111900,11880,11880,11880,11880,11880,0
20240320,111800,11880,11880,11880,11880,11880,0
20240320,111700,11880,11880,11880,11880,11880,0
20240320,111600,11880,11880,11880,11880,11880,0
20240320,111500,11880,11880,11880,11880,11880,0
20240320,111400,11880,11880,11880,11880,11880,0
20240320,111300,11880,11880,11880,11880,11880,0
20240320,111200,11880,11880,11880,11880,11880,0
20240320,111100,11880,11880,11880,11880,11880,0
20240320,111000,11880,11880,11880,11880,11880,0
20240320,110900,11880,11880,11880,11880,11880,0
20240320,110800,11880,11880,11880,11880,11880,0
20240320,110700,11880,11880,11880,11880,11880,0
20240320,110600,11880,11880,11880,11880,11880,0
20240320,110500,11880,11880,11880,11880,11880,0
20240320,110400,11880,11880,11880,11880,11880,0
20240320,110300,11880,11880,11880,11880,11880,0
20240320,110200,11880,11880,11880,11880,11880,0
20240320,110100,11880,11880,11880,11880,11880,0
20240320,110000,11880,11880,11880,11880,11880,0
20240320,105900,11880,11880,11880,11880,11880,0
20240320,105800,11880,11880,11880,11880,11880,0
20240320,105700,11880,11880,11880,11880,11880,0
20240320,105600,11880,11880,11880,11880,11880,0
20240320,105500,11880,11880,11880,11880,11880,0
20240320,105400,11880,11880,11880,11880,11880,0
20240320,105300,11880,11880,11880,11880,11880,0
20240320,105200,11880,11880,11880,11880,11880,0
20240320,105100,11880,11880,11880,11880,11880,0
20240320,105000,11880,11880,11880,11880,11880,0
20240320,104900,11880,11880,11880,11880,11880,0
20240320,104800,11880,11880,11880,11880,11880,0
20240320,104700,11880,11880,11880,11880,11880,0
20240320,104600,11880,11880,11880,11880,11880,0
20240320,104500,11880,11880,11880,11880,11880,0
20240320,104400,11880,11880,11880,11880,11880,0
20240320,104300,11880,11880,11880,11880,11880,0
20240320,104200,11880,11880,11880,11880,11880,0
20240320,104100,11880,11880,11880,11880,11880,0
20240320,104000,11880,11880,11880,11880,11880,0
20240320,103900,11880,11880,11880,11880,11880,0
20240320,103800,11880,11880,11880,11880,11880,0
20240320,103700,11880,11880,11880,11880,11880,0
20240320,103600,11880,11880,11880,11880,11880,0
20240320,103500,11880,11880,11880,11880,11880,0
20240320,103400,11880,11880,11880,11880,11880,0
20240320,103300,11880,11880,11880,11880,11880,0
20240320,103200,11880,11880,11880,11880,11880,0
20240320,103100,11880,11880,11880,11880,11880,0
20240320,103000,11880,11880,11880,11880,11880,0
20240320,102900,11880,11880,11880,11880,11880,0
20240320,102800,11880,11880,11880,11880,11880,0
20240320,102700,11880,11880,11880,11880,11880,0
20240320,102600,11880,11880,11880,11880,11880,0
20240320,102500,11880,11880,11880,11880,11880,0
20240320,102400,11880,11880,11880,11880,11880,0
20240320,102300,11880,11880,11880,11880,11880,0
20240320,102200,11880,11880,11880,11880,11880,0
20240320,102100,11880,11880,11880,11880,11880,0
20240320,102000,11880,11880,11880,11880,11880,0
20240320,101900,11880,11880,11880,11880,11880,0
20240320,101800,11880,11880,11880,11880,11880,0
20240320,101700,11880,11880,11880,11880,11880,0
20240320,101600,11880,11880,11880,11880,11880,0
20240320,101500,11880,11880,11880,11880,11880,0
20240320,101400,11880,11880,11880,11880,11880,0
20240320,101300,11880,11880,11880,11880,11880,0
20240320,101200,11880,11880,11880,11880,11880,0
20240320,101100,11880,11880,11880,11880,11880,0
20240320,101000,11880,11880,11880,11880,11880,0
20240320,100900,11880,11880,11880,11880,11880,0
20240320,100800,11880,11880,11880,11880,11880,0
20240320,100700,11880,11880,11880,11880,11880,0
20240320,100600,11880,11880,11880,11880,11880,0
20240320,100500,11880,11880,11880,11880,11880,0
20240320,100400,11880,11880,11880,11880,11880,0
20240320,100300,11880,11880,11880,11880,11880,0
20240320,100200,11880,11880,11880,11880,11880,0
20240320,100100,11880,11880,11880,11880,11880,0
20240320,100000,11880,11880,11880,11880,11880,0
20240320,095900,11880,11880,11880,11880,11880,0
20240320,095800,11880,11880,11880,11880,11880,0
20240320,095700,11880,11880,11880,11880,11880,0
20240320,095600,11880,11880,11880,11880,11880,0
20240320,095500,11880,11880,11880,11880,11880,0
20240320,095400,11880,11880,11880,11880,11880,0
20240320,095300,11880,11880,11880,11880,11880,0
20240320,095200,11880,11880,11880,11880,11880,0
20240320,095100,11880,11880,11880,11880,11880,0
20240320,095000,11880,11880,11880,11880,11880,0
20240320,094900,11880,11880,11880,11880,11880,0
20240320,094800,11880,11880,11880,11880,11880,0
20240320,094700,11880,11880,11880,11880,11880,0
20240320,094600,11880,11880,11880,11880,11880,0
20240320,094500,11880,11880,11880,11880,11880,0
20240320,094400,11880,11880,11880,11880,11880,0
20240320,094300,11880,11880,11880,11880,11880,0
20240320,094200,11880,11880,11880,11880,11880,0
20240320,094100,11880,11880,11880,11880,11880,0
20240320,094000,11880,11880,11880,11880,11880,0
20240320,093900,11880,11880,11880,11880,11880,0
20240320,093800,11880,11880,11880,11880,11880,0
20240320,093700,11880,11880,11880,11880,11880,0
20240320,093600,11880,11880,11880,11880,11880,0
20240320,093500,11880,11880,11880,11880,11880,0
20240320,093400,11880,11880,11880,11880,11880,1
20240320,093300,0,11210,11210,11210,11210,0
20240320,093200,0,11210,11210,11210,11210,0
20240320,093100,0,11210,11210,11210,11210,0
20240320,093000,0,11210,11210,11210,11210,0
20240320,092900,0,11210,11210,11210,11210,0
20240320,092800,0,11210,11210,11210,11210,0
20240320,092700,0,11210,11210,11210,11210,0
20240320,092600,0,11210,11210,11210,11210,0
20240320,092500,0,11210,11210,11210,11210,0
20240320,092400,0,11210,11210,11210,11210,0
20240320,092300,0,11210,11210,11210,11210,0
20240320,092200,0,11210,11210,11210,11210,0
20240320,092100,0,11210,11210,11210,11210,0
20240320,092000,0,11210,11210,11210,11210,0
20240320,091900,0,11210,11210,11210,11210,0
20240320,091800,0,11210,11210,11210,11210,0
20240320,091700,0,11210,11210,11210,11210,0
20240320,091600,0,11210,11210,11210,11210,0
20240320,091500,0,11210,11210,11210,11210,0
20240320,091400,0,11210,11210,11210,11210,0
20240320,091300,0,11210,11210,11210,11210,0
20240320,091200,0,11210,11210,11210,11210,0
20240320,091100,0,11210,11210,11210,11210,0
20240320,091000,0,11210,11210,11210,11210,0
20240320,090900,0,11210,11210,11210,11210,0
20240320,090800,0,11210,11210,11210,11210,0
20240320,090700,0,11210,11210,11210,11210,0
20240320,090600,0,11210,11210,11210,11210,0
20240320,090500,0,11210,11210,11210,11210,0
20240320,090400,0,11210,11210,11210,11210,0
20240320,090300,0,11210,11210,11210,11210,0
20240320,090200,0,11210,11210,11210,11210,0
20240320,090100,0,11210,11210,11210,11210,0
20240320,090000,0,11210,11210,11210,11210,0