KissMeData/200780/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,203300,131559540,6700,6700,6700,6700,517
20240307,203200,131559540,6700,6700,6700,6700,0
20240307,203100,131559540,6700,6700,6700,6700,0
20240307,203000,131559540,6700,6700,6700,6700,0
20240307,202900,131559540,6700,6700,6700,6700,0
20240307,202800,131559540,6700,6700,6700,6700,0
20240307,202700,131559540,6700,6700,6700,6700,0
20240307,202600,131559540,6700,6700,6700,6700,0
20240307,202500,131559540,6700,6700,6700,6700,0
20240307,202400,131559540,6700,6700,6700,6700,0
20240307,202300,131559540,6700,6700,6700,6700,0
20240307,202200,131559540,6700,6700,6700,6700,0
20240307,202100,131559540,6700,6700,6700,6700,0
20240307,202000,131559540,6700,6700,6700,6700,0
20240307,201900,131559540,6700,6700,6700,6700,0
20240307,201800,131559540,6700,6700,6700,6700,0
20240307,201700,131559540,6700,6700,6700,6700,0
20240307,201600,131559540,6700,6700,6700,6700,0
20240307,201500,131559540,6700,6700,6700,6700,0
20240307,201400,131559540,6700,6700,6700,6700,0
20240307,201300,131559540,6700,6700,6700,6700,0
20240307,201200,131559540,6700,6700,6700,6700,0
20240307,201100,131559540,6700,6700,6700,6700,0
20240307,201000,131559540,6700,6700,6700,6700,0
20240307,200900,131559540,6700,6700,6700,6700,0
20240307,200800,131559540,6700,6700,6700,6700,0
20240307,200700,131559540,6700,6700,6700,6700,0
20240307,200600,131559540,6700,6700,6700,6700,0
20240307,200500,131559540,6700,6700,6700,6700,0
20240307,200400,131559540,6700,6700,6700,6700,0
20240307,200300,131559540,6700,6700,6700,6700,517
20240307,200200,131559540,6700,6700,6700,6700,0
20240307,200100,131559540,6700,6700,6700,6700,0
20240307,200000,131559540,6700,6700,6700,6700,0
20240307,195900,131559540,6700,6700,6700,6700,0
20240307,195800,131559540,6700,6700,6700,6700,0
20240307,195700,131559540,6700,6700,6700,6700,0
20240307,195600,131559540,6700,6700,6700,6700,0
20240307,195500,131559540,6700,6700,6700,6700,0
20240307,195400,131559540,6700,6700,6700,6700,0
20240307,195300,131559540,6700,6700,6700,6700,0
20240307,195200,131559540,6700,6700,6700,6700,0
20240307,195100,131559540,6700,6700,6700,6700,0
20240307,195000,131559540,6700,6700,6700,6700,0
20240307,194900,131559540,6700,6700,6700,6700,0
20240307,194800,131559540,6700,6700,6700,6700,0
20240307,194700,131559540,6700,6700,6700,6700,0
20240307,194600,131559540,6700,6700,6700,6700,0
20240307,194500,131559540,6700,6700,6700,6700,0
20240307,194400,131559540,6700,6700,6700,6700,0
20240307,194300,131559540,6700,6700,6700,6700,0
20240307,194200,131559540,6700,6700,6700,6700,0
20240307,194100,131559540,6700,6700,6700,6700,0
20240307,194000,131559540,6700,6700,6700,6700,0
20240307,193900,131559540,6700,6700,6700,6700,0
20240307,193800,131559540,6700,6700,6700,6700,0
20240307,193700,131559540,6700,6700,6700,6700,0
20240307,193600,131559540,6700,6700,6700,6700,0
20240307,193500,131559540,6700,6700,6700,6700,0
20240307,193400,131559540,6700,6700,6700,6700,0
20240307,193300,131559540,6700,6700,6700,6700,517
20240307,193200,131559540,6700,6700,6700,6700,0
20240307,193100,131559540,6700,6700,6700,6700,0
20240307,193000,131559540,6700,6700,6700,6700,0
20240307,192900,131559540,6700,6700,6700,6700,0
20240307,192800,131559540,6700,6700,6700,6700,0
20240307,192700,131559540,6700,6700,6700,6700,0
20240307,192600,131559540,6700,6700,6700,6700,0
20240307,192500,131559540,6700,6700,6700,6700,0
20240307,192400,131559540,6700,6700,6700,6700,0
20240307,192300,131559540,6700,6700,6700,6700,0
20240307,192200,131559540,6700,6700,6700,6700,0
20240307,192100,131559540,6700,6700,6700,6700,0
20240307,192000,131559540,6700,6700,6700,6700,0
20240307,191900,131559540,6700,6700,6700,6700,0
20240307,191800,131559540,6700,6700,6700,6700,0
20240307,191700,131559540,6700,6700,6700,6700,0
20240307,191600,131559540,6700,6700,6700,6700,0
20240307,191500,131559540,6700,6700,6700,6700,0
20240307,191400,131559540,6700,6700,6700,6700,0
20240307,191300,131559540,6700,6700,6700,6700,0
20240307,191200,131559540,6700,6700,6700,6700,0
20240307,191100,131559540,6700,6700,6700,6700,0
20240307,191000,131559540,6700,6700,6700,6700,0
20240307,190900,131559540,6700,6700,6700,6700,0
20240307,190800,131559540,6700,6700,6700,6700,0
20240307,190700,131559540,6700,6700,6700,6700,0
20240307,190600,131559540,6700,6700,6700,6700,0
20240307,190500,131559540,6700,6700,6700,6700,0
20240307,190400,131559540,6700,6700,6700,6700,0
20240307,190300,131559540,6700,6700,6700,6700,517
20240307,190200,131559540,6700,6700,6700,6700,0
20240307,190100,131559540,6700,6700,6700,6700,0
20240307,190000,131559540,6700,6700,6700,6700,0
20240307,185900,131559540,6700,6700,6700,6700,0
20240307,185800,131559540,6700,6700,6700,6700,0
20240307,185700,131559540,6700,6700,6700,6700,0
20240307,185600,131559540,6700,6700,6700,6700,0
20240307,185500,131559540,6700,6700,6700,6700,0
20240307,185400,131559540,6700,6700,6700,6700,0
20240307,185300,131559540,6700,6700,6700,6700,0
20240307,185200,131559540,6700,6700,6700,6700,0
20240307,185100,131559540,6700,6700,6700,6700,0
20240307,185000,131559540,6700,6700,6700,6700,0
20240307,184900,131559540,6700,6700,6700,6700,0
20240307,184800,131559540,6700,6700,6700,6700,0
20240307,184700,131559540,6700,6700,6700,6700,0
20240307,184600,131559540,6700,6700,6700,6700,0
20240307,184500,131559540,6700,6700,6700,6700,0
20240307,184400,131559540,6700,6700,6700,6700,0
20240307,184300,131559540,6700,6700,6700,6700,0
20240307,184200,131559540,6700,6700,6700,6700,0
20240307,184100,131559540,6700,6700,6700,6700,0
20240307,184000,131559540,6700,6700,6700,6700,0
20240307,183900,131559540,6700,6700,6700,6700,0
20240307,183800,131559540,6700,6700,6700,6700,0
20240307,183700,131559540,6700,6700,6700,6700,0
20240307,183600,131559540,6700,6700,6700,6700,0
20240307,183500,131559540,6700,6700,6700,6700,0
20240307,183400,131559540,6700,6700,6700,6700,0
20240307,183300,131559540,6700,6700,6700,6700,517
20240307,183200,131559540,6700,6700,6700,6700,0
20240307,183100,131559540,6700,6700,6700,6700,0
20240307,183000,131559540,6700,6700,6700,6700,0
20240307,182900,131559540,6700,6700,6700,6700,0
20240307,182800,131559540,6700,6700,6700,6700,0
20240307,182700,131559540,6700,6700,6700,6700,0
20240307,182600,131559540,6700,6700,6700,6700,0
20240307,182500,131559540,6700,6700,6700,6700,0
20240307,182400,131559540,6700,6700,6700,6700,0
20240307,182300,131559540,6700,6700,6700,6700,0
20240307,182200,131559540,6700,6700,6700,6700,0
20240307,182100,131559540,6700,6700,6700,6700,0
20240307,182000,131559540,6700,6700,6700,6700,0
20240307,181900,131559540,6700,6700,6700,6700,0
20240307,181800,131559540,6700,6700,6700,6700,0
20240307,181700,131559540,6700,6700,6700,6700,0
20240307,181600,131559540,6700,6700,6700,6700,0
20240307,181500,131559540,6700,6700,6700,6700,0
20240307,181400,131559540,6700,6700,6700,6700,0
20240307,181300,131559540,6700,6700,6700,6700,0
20240307,181200,131559540,6700,6700,6700,6700,0
20240307,181100,131559540,6700,6700,6700,6700,0
20240307,181000,131559540,6700,6700,6700,6700,0
20240307,180900,131559540,6700,6700,6700,6700,0
20240307,180800,131559540,6700,6700,6700,6700,0
20240307,180700,131559540,6700,6700,6700,6700,0
20240307,180600,131559540,6700,6700,6700,6700,0
20240307,180500,131559540,6700,6700,6700,6700,0
20240307,180400,131559540,6700,6700,6700,6700,0
20240307,180300,131559540,6700,6700,6700,6700,517
20240307,180200,131559540,6700,6700,6700,6700,0
20240307,180100,131559540,6700,6700,6700,6700,0
20240307,180000,131559540,6700,6700,6700,6700,0
20240307,175900,131559540,6700,6700,6700,6700,0
20240307,175800,131559540,6700,6700,6700,6700,0
20240307,175700,131559540,6700,6700,6700,6700,0
20240307,175600,131559540,6700,6700,6700,6700,0
20240307,175500,131559540,6700,6700,6700,6700,0
20240307,175400,131559540,6700,6700,6700,6700,0
20240307,175300,131559540,6700,6700,6700,6700,0
20240307,175200,131559540,6700,6700,6700,6700,0
20240307,175100,131559540,6700,6700,6700,6700,0
20240307,175000,131559540,6700,6700,6700,6700,0
20240307,174900,131559540,6700,6700,6700,6700,0
20240307,174800,131559540,6700,6700,6700,6700,0
20240307,174700,131559540,6700,6700,6700,6700,0
20240307,174600,131559540,6700,6700,6700,6700,0
20240307,174500,131559540,6700,6700,6700,6700,0
20240307,174400,131559540,6700,6700,6700,6700,0
20240307,174300,131559540,6700,6700,6700,6700,0
20240307,174200,131559540,6700,6700,6700,6700,0
20240307,174100,131559540,6700,6700,6700,6700,0
20240307,174000,131559540,6700,6700,6700,6700,0
20240307,173900,131559540,6700,6700,6700,6700,0
20240307,173800,131559540,6700,6700,6700,6700,0
20240307,173700,131559540,6700,6700,6700,6700,0
20240307,173600,131559540,6700,6700,6700,6700,0
20240307,173500,131559540,6700,6700,6700,6700,0
20240307,173400,131559540,6700,6700,6700,6700,0
20240307,173300,131559540,6700,6700,6700,6700,517
20240307,173200,131559540,6700,6700,6700,6700,0
20240307,173100,131559540,6700,6700,6700,6700,0
20240307,173000,131559540,6700,6700,6700,6700,0
20240307,172900,131559540,6700,6700,6700,6700,0
20240307,172800,131559540,6700,6700,6700,6700,0
20240307,172700,131559540,6700,6700,6700,6700,0
20240307,172600,131559540,6700,6700,6700,6700,0
20240307,172500,131559540,6700,6700,6700,6700,0
20240307,172400,131559540,6700,6700,6700,6700,0
20240307,172300,131559540,6700,6700,6700,6700,0
20240307,172200,131559540,6700,6700,6700,6700,0
20240307,172100,131559540,6700,6700,6700,6700,0
20240307,172000,131559540,6700,6700,6700,6700,0
20240307,171900,131559540,6700,6700,6700,6700,0
20240307,171800,131559540,6700,6700,6700,6700,0
20240307,171700,131559540,6700,6700,6700,6700,0
20240307,171600,131559540,6700,6700,6700,6700,0
20240307,171500,131559540,6700,6700,6700,6700,0
20240307,171400,131559540,6700,6700,6700,6700,0
20240307,171300,131559540,6700,6700,6700,6700,0
20240307,171200,131559540,6700,6700,6700,6700,0
20240307,171100,131559540,6700,6700,6700,6700,0
20240307,171000,131559540,6700,6700,6700,6700,0
20240307,170900,131559540,6700,6700,6700,6700,0
20240307,170800,131559540,6700,6700,6700,6700,0
20240307,170700,131559540,6700,6700,6700,6700,0
20240307,170600,131559540,6700,6700,6700,6700,0
20240307,170500,131559540,6700,6700,6700,6700,0
20240307,170400,131559540,6700,6700,6700,6700,0
20240307,170300,131559540,6700,6700,6700,6700,517
20240307,170200,131559540,6700,6700,6700,6700,0
20240307,170100,131559540,6700,6700,6700,6700,0
20240307,170000,131559540,6700,6700,6700,6700,0
20240307,165900,131559540,6700,6700,6700,6700,0
20240307,165800,131559540,6700,6700,6700,6700,0
20240307,165700,131559540,6700,6700,6700,6700,0
20240307,165600,131559540,6700,6700,6700,6700,0
20240307,165500,131559540,6700,6700,6700,6700,0
20240307,165400,131559540,6700,6700,6700,6700,0
20240307,165300,131559540,6700,6700,6700,6700,0
20240307,165200,131559540,6700,6700,6700,6700,0
20240307,165100,131559540,6700,6700,6700,6700,0
20240307,165000,131559540,6700,6700,6700,6700,0
20240307,164900,131559540,6700,6700,6700,6700,0
20240307,164800,131559540,6700,6700,6700,6700,0
20240307,164700,131559540,6700,6700,6700,6700,0
20240307,164600,131559540,6700,6700,6700,6700,0
20240307,164500,131559540,6700,6700,6700,6700,0
20240307,164400,131559540,6700,6700,6700,6700,0
20240307,164300,131559540,6700,6700,6700,6700,0
20240307,164200,131559540,6700,6700,6700,6700,0
20240307,164100,131559540,6700,6700,6700,6700,0
20240307,164000,131559540,6700,6700,6700,6700,0
20240307,163900,131559540,6700,6700,6700,6700,0
20240307,163800,131559540,6700,6700,6700,6700,0
20240307,163700,131559540,6700,6700,6700,6700,0
20240307,163600,131559540,6700,6700,6700,6700,0
20240307,163500,131559540,6700,6700,6700,6700,0
20240307,163400,131559540,6700,6700,6700,6700,0
20240307,163300,131559540,6700,6700,6700,6700,517
20240307,163200,131559540,6700,6700,6700,6700,0
20240307,163100,131559540,6700,6700,6700,6700,0
20240307,163000,131559540,6700,6700,6700,6700,0
20240307,162900,131559540,6700,6700,6700,6700,0
20240307,162800,131559540,6700,6700,6700,6700,0
20240307,162700,131559540,6700,6700,6700,6700,0
20240307,162600,131559540,6700,6700,6700,6700,0
20240307,162500,131559540,6700,6700,6700,6700,0
20240307,162400,131559540,6700,6700,6700,6700,0
20240307,162300,131559540,6700,6700,6700,6700,0
20240307,162200,131559540,6700,6700,6700,6700,0
20240307,162100,131559540,6700,6700,6700,6700,0
20240307,162000,131559540,6700,6700,6700,6700,0
20240307,161900,131559540,6700,6700,6700,6700,0
20240307,161800,131559540,6700,6700,6700,6700,0
20240307,161700,131559540,6700,6700,6700,6700,0
20240307,161600,131559540,6700,6700,6700,6700,0
20240307,161500,131559540,6700,6700,6700,6700,0
20240307,161400,131559540,6700,6700,6700,6700,0
20240307,161300,131559540,6700,6700,6700,6700,0
20240307,161200,131559540,6700,6700,6700,6700,0
20240307,161100,131559540,6700,6700,6700,6700,0
20240307,161000,131559540,6700,6700,6700,6700,0
20240307,160900,131559540,6700,6700,6700,6700,0
20240307,160800,131559540,6700,6700,6700,6700,0
20240307,160700,131559540,6700,6700,6700,6700,0
20240307,160600,131559540,6700,6700,6700,6700,0
20240307,160500,131559540,6700,6700,6700,6700,0
20240307,160400,131559540,6700,6700,6700,6700,0
20240307,160300,131559540,6700,6700,6700,6700,517
20240307,160200,131559540,6700,6700,6700,6700,0
20240307,160100,131559540,6700,6700,6700,6700,0
20240307,160000,131559540,6700,6700,6700,6700,0
20240307,155900,131559540,6700,6700,6700,6700,0
20240307,155800,131559540,6700,6700,6700,6700,0
20240307,155700,131559540,6700,6700,6700,6700,0
20240307,155600,131559540,6700,6700,6700,6700,0
20240307,155500,131559540,6700,6700,6700,6700,0
20240307,155400,131559540,6700,6700,6700,6700,0
20240307,155300,131559540,6700,6700,6700,6700,0
20240307,155200,131559540,6700,6700,6700,6700,0
20240307,155100,131559540,6700,6700,6700,6700,0
20240307,155000,131559540,6700,6700,6700,6700,0
20240307,154900,131559540,6700,6700,6700,6700,0
20240307,154800,131559540,6700,6700,6700,6700,0
20240307,154700,131559540,6700,6700,6700,6700,0
20240307,154600,131559540,6700,6700,6700,6700,0
20240307,154500,131559540,6700,6700,6700,6700,0
20240307,154400,131559540,6700,6700,6700,6700,0
20240307,154300,131559540,6700,6700,6700,6700,0
20240307,154200,131559540,6700,6700,6700,6700,0
20240307,154100,131559540,6700,6700,6700,6700,0
20240307,154000,131559540,6700,6700,6700,6700,0
20240307,153900,131559540,6700,6700,6700,6700,0
20240307,153800,131559540,6700,6700,6700,6700,0
20240307,153700,131559540,6700,6700,6700,6700,0
20240307,153600,131559540,6700,6700,6700,6700,0
20240307,153500,131559540,6700,6700,6700,6700,0
20240307,153400,131559540,6700,6700,6700,6700,0
20240307,153300,131559540,6700,6700,6700,6700,517
20240307,153200,131559540,6700,6700,6700,6700,0
20240307,153100,131559540,6700,6700,6700,6700,0
20240307,153000,131559540,6700,6700,6700,6700,517
20240307,152900,128095640,6700,6700,6700,6700,0
20240307,152800,128095640,6700,6700,6700,6700,0
20240307,152700,128095640,6700,6700,6700,6700,0
20240307,152600,128095640,6700,6700,6700,6700,0
20240307,152500,128095640,6700,6700,6700,6700,0
20240307,152400,128095640,6700,6700,6700,6700,0
20240307,152300,128095640,6700,6700,6700,6700,0
20240307,152200,128095640,6700,6700,6700,6700,0
20240307,152100,128095640,6700,6700,6700,6700,0
20240307,152000,128095640,6700,6700,6700,6700,0
20240307,151900,128095640,6700,6700,6700,6700,1
20240307,151800,128088940,6660,6660,6660,6660,0
20240307,151700,128088940,6660,6660,6660,6660,200
20240307,151600,126756940,6700,6700,6700,6700,20
20240307,151500,126622940,6720,6720,6720,6720,0
20240307,151400,126622940,6720,6720,6720,6720,94
20240307,151300,125991260,6720,6700,6720,6700,1296
20240307,151200,117293210,6700,6700,6700,6700,0
20240307,151100,117293210,6700,6700,6700,6700,0
20240307,151000,117293210,6700,6700,6700,6700,1
20240307,150900,117286510,6660,6700,6700,6660,603
20240307,150800,113246530,6700,6700,6700,6700,750
20240307,150700,108221530,6700,6700,6700,6700,0
20240307,150600,108221530,6700,6700,6700,6700,0
20240307,150500,108221530,6700,6700,6700,6700,0
20240307,150400,108221530,6700,6700,6700,6700,10
20240307,150300,108154530,6700,6700,6700,6700,0
20240307,150200,108154530,6700,6700,6700,6700,0
20240307,150100,108154530,6700,6700,6700,6700,0
20240307,150000,108154530,6700,6700,6700,6700,0
20240307,145900,108154530,6700,6650,6700,6650,4
20240307,145800,108127800,6700,6700,6700,6700,0
20240307,145700,108127800,6700,6700,6700,6700,0
20240307,145600,108127800,6700,6700,6700,6700,0
20240307,145500,108127800,6700,6700,6700,6700,0
20240307,145400,108127800,6700,6700,6700,6700,0
20240307,145300,108127800,6700,6700,6700,6700,0
20240307,145200,108127800,6700,6700,6700,6700,0
20240307,145100,108127800,6700,6700,6700,6700,0
20240307,145000,108127800,6700,6700,6700,6700,0
20240307,144900,108127800,6700,6700,6700,6700,0
20240307,144800,108127800,6700,6700,6700,6700,0
20240307,144700,108127800,6700,6700,6700,6700,0
20240307,144600,108127800,6700,6700,6700,6700,0
20240307,144500,108127800,6700,6700,6700,6700,0
20240307,144400,108127800,6700,6700,6700,6700,0
20240307,144300,108127800,6700,6700,6700,6700,10
20240307,144200,108060800,6700,6700,6700,6700,0
20240307,144100,108060800,6700,6700,6700,6700,0
20240307,144000,108060800,6700,6700,6700,6700,1
20240307,143900,108054100,6690,6690,6690,6690,241
20240307,143800,106441810,6700,6690,6700,6690,68
20240307,143700,105986880,6690,6680,6690,6680,707
20240307,143600,101258060,6680,6680,6680,6680,0
20240307,143500,101258060,6680,6680,6680,6680,0
20240307,143400,101258060,6680,6680,6680,6680,0
20240307,143300,101258060,6680,6680,6680,6680,0
20240307,143200,101258060,6680,6680,6680,6680,0
20240307,143100,101258060,6680,6680,6680,6680,0
20240307,143000,101258060,6680,6680,6680,6680,0
20240307,142900,101258060,6680,6680,6680,6680,0
20240307,142800,101258060,6680,6680,6680,6680,0
20240307,142700,101258060,6680,6680,6680,6680,1
20240307,142600,101251380,6640,6640,6640,6640,15
20240307,142500,101151780,6680,6680,6680,6680,0
20240307,142400,101151780,6680,6680,6680,6680,1
20240307,142300,101145100,6640,6640,6640,6640,9
20240307,142200,101085340,6690,6690,6690,6690,0
20240307,142100,101085340,6690,6690,6690,6690,0
20240307,142000,101085340,6690,6690,6690,6690,0
20240307,141900,101085340,6690,6690,6690,6690,0
20240307,141800,101085340,6690,6690,6690,6690,0
20240307,141700,101085340,6690,6690,6690,6690,1
20240307,141600,101078650,6690,6690,6690,6690,0
20240307,141500,101078650,6690,6690,6690,6690,0
20240307,141400,101078650,6690,6690,6690,6690,0
20240307,141300,101078650,6690,6690,6690,6690,0
20240307,141200,101078650,6690,6690,6690,6690,0
20240307,141100,101078650,6690,6690,6690,6690,0
20240307,141000,101078650,6690,6690,6690,6690,0
20240307,140900,101078650,6690,6690,6690,6690,0
20240307,140800,101078650,6690,6690,6690,6690,0
20240307,140700,101078650,6690,6690,6690,6690,0
20240307,140600,101078650,6690,6690,6690,6690,0
20240307,140500,101078650,6690,6690,6690,6690,0
20240307,140400,101078650,6690,6690,6690,6690,0
20240307,140300,101078650,6690,6690,6690,6690,0
20240307,140200,101078650,6690,6690,6690,6690,0
20240307,140100,101078650,6690,6690,6690,6690,0
20240307,140000,101078650,6690,6690,6690,6690,0
20240307,135900,101078650,6690,6690,6690,6690,0
20240307,135800,101078650,6690,6690,6690,6690,0
20240307,135700,101078650,6690,6640,6690,6640,284
20240307,135600,99192840,6640,6680,6680,6640,4161
20240307,135500,71543430,6690,6690,6690,6690,0
20240307,135400,71543430,6690,6690,6690,6690,1
20240307,135300,71536740,6710,6710,6710,6710,1
20240307,135200,71530030,6700,6700,6700,6700,0
20240307,135100,71530030,6700,6700,6700,6700,0
20240307,135000,71530030,6700,6700,6700,6700,50
20240307,134900,71195030,6680,6680,6680,6680,0
20240307,134800,71195030,6680,6680,6680,6680,0
20240307,134700,71195030,6680,6680,6680,6680,1
20240307,134600,71188350,6680,6680,6680,6680,0
20240307,134500,71188350,6680,6680,6680,6680,0
20240307,134400,71188350,6680,6680,6680,6680,0
20240307,134300,71188350,6680,6680,6680,6680,0
20240307,134200,71188350,6680,6680,6680,6680,0
20240307,134100,71188350,6680,6680,6680,6680,0
20240307,134000,71188350,6680,6680,6680,6680,4
20240307,133900,71161630,6680,6680,6680,6680,0
20240307,133800,71161630,6680,6680,6680,6680,0
20240307,133700,71161630,6680,6680,6680,6680,0
20240307,133600,71161630,6680,6680,6680,6680,0
20240307,133500,71161630,6680,6680,6680,6680,0
20240307,133400,71161630,6680,6680,6680,6680,0
20240307,133300,71161630,6680,6680,6680,6680,0
20240307,133200,71161630,6680,6680,6680,6680,0
20240307,133100,71161630,6680,6680,6680,6680,56
20240307,133000,70787550,6720,6720,6720,6720,0
20240307,132900,70787550,6720,6720,6720,6720,2
20240307,132800,70774110,6720,6720,6720,6720,1
20240307,132700,70767390,6730,6730,6730,6730,0
20240307,132600,70767390,6730,6730,6730,6730,0
20240307,132500,70767390,6730,6720,6730,6720,61
20240307,132400,70357460,6720,6730,6730,6720,566
20240307,132300,66553930,6720,6720,6720,6720,80
20240307,132200,66016330,6720,6720,6720,6720,0
20240307,132100,66016330,6720,6720,6720,6720,32
20240307,132000,65801290,6720,6720,6720,6720,0
20240307,131900,65801290,6720,6720,6720,6720,0
20240307,131800,65801290,6720,6720,6720,6720,0
20240307,131700,65801290,6720,6720,6720,6720,0
20240307,131600,65801290,6720,6720,6720,6720,0
20240307,131500,65801290,6720,6720,6720,6720,0
20240307,131400,65801290,6720,6720,6720,6720,0
20240307,131300,65801290,6720,6720,6720,6720,0
20240307,131200,65801290,6720,6720,6720,6720,0
20240307,131100,65801290,6720,6720,6720,6720,0
20240307,131000,65801290,6720,6720,6720,6720,0
20240307,130900,65801290,6720,6720,6720,6720,0
20240307,130800,65801290,6720,6720,6720,6720,0
20240307,130700,65801290,6720,6720,6720,6720,0
20240307,130600,65801290,6720,6720,6720,6720,0
20240307,130500,65801290,6720,6720,6720,6720,0
20240307,130400,65801290,6720,6720,6720,6720,0
20240307,130300,65801290,6720,6720,6720,6720,1
20240307,130200,65794570,6740,6740,6740,6740,0
20240307,130100,65794570,6740,6740,6740,6740,0
20240307,130000,65794570,6740,6740,6740,6740,0
20240307,125900,65794570,6740,6740,6740,6740,0
20240307,125800,65794570,6740,6740,6740,6740,0
20240307,125700,65794570,6740,6740,6740,6740,0
20240307,125600,65794570,6740,6740,6740,6740,0
20240307,125500,65794570,6740,6740,6740,6740,150
20240307,125400,64783570,6740,6740,6740,6740,3
20240307,125300,64763350,6740,6730,6740,6730,562
20240307,125200,60975930,6660,6680,6740,6660,4004
20240307,125100,34067030,6640,6640,6640,6640,0
20240307,125000,34067030,6640,6640,6640,6640,1000
20240307,124900,27427030,6680,6680,6680,6680,0
20240307,124800,27427030,6680,6680,6680,6680,0
20240307,124700,27427030,6680,6680,6680,6680,0
20240307,124600,27427030,6680,6680,6680,6680,0
20240307,124500,27427030,6680,6680,6680,6680,0
20240307,124400,27427030,6680,6680,6680,6680,0
20240307,124300,27427030,6680,6680,6680,6680,0
20240307,124200,27427030,6680,6680,6680,6680,0
20240307,124100,27427030,6680,6640,6680,6640,501
20240307,124000,24100350,6680,6680,6680,6680,0
20240307,123900,24100350,6680,6680,6680,6680,0
20240307,123800,24100350,6680,6680,6680,6680,0
20240307,123700,24100350,6680,6680,6680,6680,0
20240307,123600,24100350,6680,6680,6680,6680,0
20240307,123500,24100350,6680,6680,6680,6680,0
20240307,123400,24100350,6680,6680,6680,6680,1
20240307,123300,24093670,6640,6640,6640,6640,0
20240307,123200,24093670,6640,6640,6640,6640,360
20240307,123100,21703270,6640,6640,6640,6640,0
20240307,123000,21703270,6640,6640,6640,6640,0
20240307,122900,21703270,6640,6640,6640,6640,0
20240307,122800,21703270,6640,6640,6640,6640,0
20240307,122700,21703270,6640,6640,6640,6640,0
20240307,122600,21703270,6640,6640,6640,6640,0
20240307,122500,21703270,6640,6640,6640,6640,0
20240307,122400,21703270,6640,6640,6640,6640,0
20240307,122300,21703270,6640,6640,6640,6640,0
20240307,122200,21703270,6640,6640,6640,6640,0
20240307,122100,21703270,6640,6650,6650,6640,300
20240307,122000,19710310,6660,6660,6660,6660,0
20240307,121900,19710310,6660,6660,6660,6660,11
20240307,121800,19637050,6690,6690,6690,6690,0
20240307,121700,19637050,6690,6690,6690,6690,0
20240307,121600,19637050,6690,6690,6690,6690,1
20240307,121500,19630360,6690,6690,6690,6690,0
20240307,121400,19630360,6690,6690,6690,6690,0
20240307,121300,19630360,6690,6690,6690,6690,0
20240307,121200,19630360,6690,6690,6690,6690,0
20240307,121100,19630360,6690,6690,6690,6690,0
20240307,121000,19630360,6690,6690,6690,6690,0
20240307,120900,19630360,6690,6690,6690,6690,0
20240307,120800,19630360,6690,6690,6690,6690,0
20240307,120700,19630360,6690,6690,6690,6690,0
20240307,120600,19630360,6690,6690,6690,6690,0
20240307,120500,19630360,6690,6690,6690,6690,0
20240307,120400,19630360,6690,6690,6690,6690,0
20240307,120300,19630360,6690,6690,6690,6690,0
20240307,120200,19630360,6690,6690,6690,6690,0
20240307,120100,19630360,6690,6690,6690,6690,0
20240307,120000,19630360,6690,6690,6690,6690,0
20240307,115900,19630360,6690,6690,6690,6690,0
20240307,115800,19630360,6690,6690,6690,6690,0
20240307,115700,19630360,6690,6690,6690,6690,0
20240307,115600,19630360,6690,6690,6690,6690,0
20240307,115500,19630360,6690,6690,6690,6690,0
20240307,115400,19630360,6690,6690,6690,6690,0
20240307,115300,19630360,6690,6690,6690,6690,0
20240307,115200,19630360,6690,6690,6690,6690,0
20240307,115100,19630360,6690,6690,6690,6690,0
20240307,115000,19630360,6690,6690,6690,6690,0
20240307,114900,19630360,6690,6690,6690,6690,0
20240307,114800,19630360,6690,6690,6690,6690,0
20240307,114700,19630360,6690,6690,6690,6690,0
20240307,114600,19630360,6690,6690,6690,6690,0
20240307,114500,19630360,6690,6690,6690,6690,0
20240307,114400,19630360,6690,6690,6690,6690,0
20240307,114300,19630360,6690,6690,6690,6690,0
20240307,114200,19630360,6690,6690,6690,6690,0
20240307,114100,19630360,6690,6690,6690,6690,0
20240307,114000,19630360,6690,6690,6690,6690,0
20240307,113900,19630360,6690,6690,6690,6690,0
20240307,113800,19630360,6690,6690,6690,6690,0
20240307,113700,19630360,6690,6690,6690,6690,0
20240307,113600,19630360,6690,6690,6690,6690,0
20240307,113500,19630360,6690,6690,6690,6690,0
20240307,113400,19630360,6690,6690,6690,6690,0
20240307,113300,19630360,6690,6690,6690,6690,0
20240307,113200,19630360,6690,6690,6690,6690,1
20240307,113100,19623670,6700,6700,6700,6700,0
20240307,113000,19623670,6700,6700,6700,6700,0
20240307,112900,19623670,6700,6690,6700,6690,20
20240307,112800,19489830,6690,6690,6690,6690,0
20240307,112700,19489830,6690,6690,6690,6690,0
20240307,112600,19489830,6690,6690,6690,6690,0
20240307,112500,19489830,6690,6690,6690,6690,0
20240307,112400,19489830,6690,6690,6690,6690,0
20240307,112300,19489830,6690,6690,6690,6690,0
20240307,112200,19489830,6690,6690,6690,6690,0
20240307,112100,19489830,6690,6690,6690,6690,0
20240307,112000,19489830,6690,6690,6690,6690,0
20240307,111900,19489830,6690,6690,6690,6690,0
20240307,111800,19489830,6690,6690,6690,6690,0
20240307,111700,19489830,6690,6690,6690,6690,4
20240307,111600,19463070,6690,6690,6690,6690,0
20240307,111500,19463070,6690,6690,6690,6690,0
20240307,111400,19463070,6690,6690,6690,6690,0
20240307,111300,19463070,6690,6690,6690,6690,0
20240307,111200,19463070,6690,6690,6690,6690,0
20240307,111100,19463070,6690,6690,6690,6690,0
20240307,111000,19463070,6690,6690,6690,6690,0
20240307,110900,19463070,6690,6690,6690,6690,0
20240307,110800,19463070,6690,6690,6690,6690,0
20240307,110700,19463070,6690,6690,6690,6690,1
20240307,110600,19456380,6640,6680,6680,6640,1300
20240307,110500,10805010,6670,6670,6670,6670,0
20240307,110400,10805010,6670,6670,6670,6670,0
20240307,110300,10805010,6670,6670,6670,6670,0
20240307,110200,10805010,6670,6670,6670,6670,0
20240307,110100,10805010,6670,6670,6670,6670,0
20240307,110000,10805010,6670,6670,6670,6670,0
20240307,105900,10805010,6670,6670,6670,6670,0
20240307,105800,10805010,6670,6670,6670,6670,0
20240307,105700,10805010,6670,6670,6670,6670,0
20240307,105600,10805010,6670,6670,6670,6670,0
20240307,105500,10805010,6670,6670,6670,6670,0
20240307,105400,10805010,6670,6670,6670,6670,0
20240307,105300,10805010,6670,6670,6670,6670,0
20240307,105200,10805010,6670,6670,6670,6670,97
20240307,105100,10158020,6690,6690,6690,6690,1
20240307,105000,10151330,6690,6690,6690,6690,0
20240307,104900,10151330,6690,6690,6690,6690,0
20240307,104800,10151330,6690,6690,6690,6690,0
20240307,104700,10151330,6690,6690,6690,6690,0
20240307,104600,10151330,6690,6690,6690,6690,0
20240307,104500,10151330,6690,6690,6690,6690,0
20240307,104400,10151330,6690,6690,6690,6690,0
20240307,104300,10151330,6690,6690,6690,6690,0
20240307,104200,10151330,6690,6690,6690,6690,0
20240307,104100,10151330,6690,6690,6690,6690,0
20240307,104000,10151330,6690,6690,6690,6690,0
20240307,103900,10151330,6690,6690,6690,6690,0
20240307,103800,10151330,6690,6690,6690,6690,0
20240307,103700,10151330,6690,6690,6690,6690,0
20240307,103600,10151330,6690,6690,6690,6690,0
20240307,103500,10151330,6690,6690,6690,6690,0
20240307,103400,10151330,6690,6690,6690,6690,0
20240307,103300,10151330,6690,6690,6690,6690,0
20240307,103200,10151330,6690,6690,6690,6690,0
20240307,103100,10151330,6690,6690,6690,6690,0
20240307,103000,10151330,6690,6690,6690,6690,0
20240307,102900,10151330,6690,6690,6690,6690,0
20240307,102800,10151330,6690,6690,6690,6690,0
20240307,102700,10151330,6690,6690,6690,6690,0
20240307,102600,10151330,6690,6690,6690,6690,0
20240307,102500,10151330,6690,6690,6690,6690,1
20240307,102400,10144640,6690,6690,6690,6690,0
20240307,102300,10144640,6690,6690,6690,6690,0
20240307,102200,10144640,6690,6690,6690,6690,0
20240307,102100,10144640,6690,6690,6690,6690,1
20240307,102000,10137950,6670,6670,6670,6670,0
20240307,101900,10137950,6670,6670,6670,6670,0
20240307,101800,10137950,6670,6670,6670,6670,110
20240307,101700,9404250,6700,6700,6700,6700,0
20240307,101600,9404250,6700,6700,6700,6700,0
20240307,101500,9404250,6700,6700,6700,6700,0
20240307,101400,9404250,6700,6700,6700,6700,0
20240307,101300,9404250,6700,6700,6700,6700,0
20240307,101200,9404250,6700,6700,6700,6700,0
20240307,101100,9404250,6700,6700,6700,6700,0
20240307,101000,9404250,6700,6700,6700,6700,0
20240307,100900,9404250,6700,6690,6700,6690,20
20240307,100800,9270290,6690,6690,6690,6690,0
20240307,100700,9270290,6690,6690,6690,6690,0
20240307,100600,9270290,6690,6690,6690,6690,0
20240307,100500,9270290,6690,6690,6690,6690,0
20240307,100400,9270290,6690,6690,6690,6690,0
20240307,100300,9270290,6690,6690,6690,6690,0
20240307,100200,9270290,6690,6690,6690,6690,0
20240307,100100,9270290,6690,6690,6690,6690,0
20240307,100000,9270290,6690,6690,6690,6690,0
20240307,095900,9270290,6690,6690,6690,6690,0
20240307,095800,9270290,6690,6690,6690,6690,0
20240307,095700,9270290,6690,6690,6690,6690,0
20240307,095600,9270290,6690,6690,6690,6690,0
20240307,095500,9270290,6690,6690,6690,6690,0
20240307,095400,9270290,6690,6690,6690,6690,0
20240307,095300,9270290,6690,6690,6690,6690,0
20240307,095200,9270290,6690,6690,6690,6690,9
20240307,095100,9210080,6700,6700,6700,6700,0
20240307,095000,9210080,6700,6700,6700,6700,0
20240307,094900,9210080,6700,6700,6700,6700,0
20240307,094800,9210080,6700,6690,6700,6690,150
20240307,094700,8206420,6700,6700,6700,6700,0
20240307,094600,8206420,6700,6700,6700,6700,0
20240307,094500,8206420,6700,6700,6700,6700,0
20240307,094400,8206420,6700,6700,6700,6700,0
20240307,094300,8206420,6700,6700,6700,6700,1
20240307,094200,8199720,6650,6700,6700,6650,18
20240307,094100,8079820,6700,6700,6700,6700,0
20240307,094000,8079820,6700,6700,6700,6700,1
20240307,093900,8073120,6680,6680,6680,6680,3
20240307,093800,8053080,6700,6700,6700,6700,1
20240307,093700,8046380,6700,6700,6700,6700,0
20240307,093600,8046380,6700,6700,6700,6700,0
20240307,093500,8046380,6700,6700,6700,6700,0
20240307,093400,8046380,6700,6700,6700,6700,0
20240307,093300,8046380,6700,6700,6700,6700,0
20240307,093200,8046380,6700,6700,6700,6700,0
20240307,093100,8046380,6700,6700,6700,6700,0
20240307,093000,8046380,6700,6700,6700,6700,0
20240307,092900,8046380,6700,6700,6700,6700,0
20240307,092800,8046380,6700,6700,6700,6700,0
20240307,092700,8046380,6700,6700,6700,6700,0
20240307,092600,8046380,6700,6700,6700,6700,0
20240307,092500,8046380,6700,6700,6700,6700,10
20240307,092400,7979380,6700,6700,6700,6700,0
20240307,092300,7979380,6700,6660,6700,6660,10
20240307,092200,7912740,6660,6660,6660,6660,10
20240307,092100,7846140,6660,6700,6700,6660,128
20240307,092000,6993620,6660,6660,6660,6660,10
20240307,091900,6927020,6660,6660,6660,6660,1
20240307,091800,6920360,6660,6660,6660,6660,0
20240307,091700,6920360,6660,6660,6660,6660,0
20240307,091600,6920360,6660,6660,6660,6660,0
20240307,091500,6920360,6660,6660,6660,6660,0
20240307,091400,6920360,6660,6660,6660,6660,0
20240307,091300,6920360,6660,6660,6660,6660,0
20240307,091200,6920360,6660,6660,6660,6660,100
20240307,091100,6254360,6670,6670,6670,6670,0
20240307,091000,6254360,6670,6670,6670,6670,0
20240307,090900,6254360,6670,6670,6670,6670,1
20240307,090800,6247690,6660,6660,6660,6660,500
20240307,090700,2917690,6700,6700,6700,6700,0
20240307,090600,2917690,6700,6700,6700,6700,0
20240307,090500,2917690,6700,6700,6700,6700,85
20240307,090400,2348190,6690,6690,6690,6690,0
20240307,090300,2348190,6690,6690,6690,6690,300
20240307,090200,341190,6690,6690,6690,6690,0
20240307,090100,341190,6690,6690,6690,6690,0
20240307,090000,341190,6690,6690,6690,6690,51