KissMeData/346010/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211300,4337500,3600,3600,3600,3600,1
20240318,211200,4337500,3600,3600,3600,3600,0
20240318,211100,4337500,3600,3600,3600,3600,0
20240318,211000,4337500,3600,3600,3600,3600,0
20240318,210900,4337500,3600,3600,3600,3600,0
20240318,210800,4337500,3600,3600,3600,3600,0
20240318,210700,4337500,3600,3600,3600,3600,0
20240318,210600,4337500,3600,3600,3600,3600,0
20240318,210500,4337500,3600,3600,3600,3600,0
20240318,210400,4337500,3600,3600,3600,3600,0
20240318,210300,4337500,3600,3600,3600,3600,0
20240318,210200,4337500,3600,3600,3600,3600,0
20240318,210100,4337500,3600,3600,3600,3600,0
20240318,210000,4337500,3600,3600,3600,3600,0
20240318,205900,4337500,3600,3600,3600,3600,0
20240318,205800,4337500,3600,3600,3600,3600,0
20240318,205700,4337500,3600,3600,3600,3600,0
20240318,205600,4337500,3600,3600,3600,3600,0
20240318,205500,4337500,3600,3600,3600,3600,0
20240318,205400,4337500,3600,3600,3600,3600,0
20240318,205300,4337500,3600,3600,3600,3600,0
20240318,205200,4337500,3600,3600,3600,3600,0
20240318,205100,4337500,3600,3600,3600,3600,0
20240318,205000,4337500,3600,3600,3600,3600,0
20240318,204900,4337500,3600,3600,3600,3600,0
20240318,204800,4337500,3600,3600,3600,3600,0
20240318,204700,4337500,3600,3600,3600,3600,0
20240318,204600,4337500,3600,3600,3600,3600,0
20240318,204500,4337500,3600,3600,3600,3600,0
20240318,204400,4337500,3600,3600,3600,3600,0
20240318,204300,4337500,3600,3600,3600,3600,1
20240318,204200,4337500,3600,3600,3600,3600,0
20240318,204100,4337500,3600,3600,3600,3600,0
20240318,204000,4337500,3600,3600,3600,3600,0
20240318,203900,4337500,3600,3600,3600,3600,0
20240318,203800,4337500,3600,3600,3600,3600,0
20240318,203700,4337500,3600,3600,3600,3600,0
20240318,203600,4337500,3600,3600,3600,3600,0
20240318,203500,4337500,3600,3600,3600,3600,0
20240318,203400,4337500,3600,3600,3600,3600,0
20240318,203300,4337500,3600,3600,3600,3600,0
20240318,203200,4337500,3600,3600,3600,3600,0
20240318,203100,4337500,3600,3600,3600,3600,0
20240318,203000,4337500,3600,3600,3600,3600,0
20240318,202900,4337500,3600,3600,3600,3600,0
20240318,202800,4337500,3600,3600,3600,3600,0
20240318,202700,4337500,3600,3600,3600,3600,0
20240318,202600,4337500,3600,3600,3600,3600,0
20240318,202500,4337500,3600,3600,3600,3600,0
20240318,202400,4337500,3600,3600,3600,3600,0
20240318,202300,4337500,3600,3600,3600,3600,0
20240318,202200,4337500,3600,3600,3600,3600,0
20240318,202100,4337500,3600,3600,3600,3600,0
20240318,202000,4337500,3600,3600,3600,3600,0
20240318,201900,4337500,3600,3600,3600,3600,0
20240318,201800,4337500,3600,3600,3600,3600,0
20240318,201700,4337500,3600,3600,3600,3600,0
20240318,201600,4337500,3600,3600,3600,3600,0
20240318,201500,4337500,3600,3600,3600,3600,0
20240318,201400,4337500,3600,3600,3600,3600,0
20240318,201300,4337500,3600,3600,3600,3600,1
20240318,201200,4337500,3600,3600,3600,3600,0
20240318,201100,4337500,3600,3600,3600,3600,0
20240318,201000,4337500,3600,3600,3600,3600,0
20240318,200900,4337500,3600,3600,3600,3600,0
20240318,200800,4337500,3600,3600,3600,3600,0
20240318,200700,4337500,3600,3600,3600,3600,0
20240318,200600,4337500,3600,3600,3600,3600,0
20240318,200500,4337500,3600,3600,3600,3600,0
20240318,200400,4337500,3600,3600,3600,3600,0
20240318,200300,4337500,3600,3600,3600,3600,0
20240318,200200,4337500,3600,3600,3600,3600,0
20240318,200100,4337500,3600,3600,3600,3600,0
20240318,200000,4337500,3600,3600,3600,3600,0
20240318,195900,4337500,3600,3600,3600,3600,0
20240318,195800,4337500,3600,3600,3600,3600,0
20240318,195700,4337500,3600,3600,3600,3600,0
20240318,195600,4337500,3600,3600,3600,3600,0
20240318,195500,4337500,3600,3600,3600,3600,0
20240318,195400,4337500,3600,3600,3600,3600,0
20240318,195300,4337500,3600,3600,3600,3600,0
20240318,195200,4337500,3600,3600,3600,3600,0
20240318,195100,4337500,3600,3600,3600,3600,0
20240318,195000,4337500,3600,3600,3600,3600,0
20240318,194900,4337500,3600,3600,3600,3600,0
20240318,194800,4337500,3600,3600,3600,3600,0
20240318,194700,4337500,3600,3600,3600,3600,0
20240318,194600,4337500,3600,3600,3600,3600,0
20240318,194500,4337500,3600,3600,3600,3600,0
20240318,194400,4337500,3600,3600,3600,3600,0
20240318,194300,4337500,3600,3600,3600,3600,1
20240318,194200,4337500,3600,3600,3600,3600,0
20240318,194100,4337500,3600,3600,3600,3600,0
20240318,194000,4337500,3600,3600,3600,3600,0
20240318,193900,4337500,3600,3600,3600,3600,0
20240318,193800,4337500,3600,3600,3600,3600,0
20240318,193700,4337500,3600,3600,3600,3600,0
20240318,193600,4337500,3600,3600,3600,3600,0
20240318,193500,4337500,3600,3600,3600,3600,0
20240318,193400,4337500,3600,3600,3600,3600,0
20240318,193300,4337500,3600,3600,3600,3600,0
20240318,193200,4337500,3600,3600,3600,3600,0
20240318,193100,4337500,3600,3600,3600,3600,0
20240318,193000,4337500,3600,3600,3600,3600,0
20240318,192900,4337500,3600,3600,3600,3600,0
20240318,192800,4337500,3600,3600,3600,3600,0
20240318,192700,4337500,3600,3600,3600,3600,0
20240318,192600,4337500,3600,3600,3600,3600,0
20240318,192500,4337500,3600,3600,3600,3600,0
20240318,192400,4337500,3600,3600,3600,3600,0
20240318,192300,4337500,3600,3600,3600,3600,0
20240318,192200,4337500,3600,3600,3600,3600,0
20240318,192100,4337500,3600,3600,3600,3600,0
20240318,192000,4337500,3600,3600,3600,3600,0
20240318,191900,4337500,3600,3600,3600,3600,0
20240318,191800,4337500,3600,3600,3600,3600,0
20240318,191700,4337500,3600,3600,3600,3600,0
20240318,191600,4337500,3600,3600,3600,3600,0
20240318,191500,4337500,3600,3600,3600,3600,0
20240318,191400,4337500,3600,3600,3600,3600,0
20240318,191300,4337500,3600,3600,3600,3600,1
20240318,191200,4337500,3600,3600,3600,3600,0
20240318,191100,4337500,3600,3600,3600,3600,0
20240318,191000,4337500,3600,3600,3600,3600,0
20240318,190900,4337500,3600,3600,3600,3600,0
20240318,190800,4337500,3600,3600,3600,3600,0
20240318,190700,4337500,3600,3600,3600,3600,0
20240318,190600,4337500,3600,3600,3600,3600,0
20240318,190500,4337500,3600,3600,3600,3600,0
20240318,190400,4337500,3600,3600,3600,3600,0
20240318,190300,4337500,3600,3600,3600,3600,0
20240318,190200,4337500,3600,3600,3600,3600,0
20240318,190100,4337500,3600,3600,3600,3600,0
20240318,190000,4337500,3600,3600,3600,3600,0
20240318,185900,4337500,3600,3600,3600,3600,0
20240318,185800,4337500,3600,3600,3600,3600,0
20240318,185700,4337500,3600,3600,3600,3600,0
20240318,185600,4337500,3600,3600,3600,3600,0
20240318,185500,4337500,3600,3600,3600,3600,0
20240318,185400,4337500,3600,3600,3600,3600,0
20240318,185300,4337500,3600,3600,3600,3600,0
20240318,185200,4337500,3600,3600,3600,3600,0
20240318,185100,4337500,3600,3600,3600,3600,0
20240318,185000,4337500,3600,3600,3600,3600,0
20240318,184900,4337500,3600,3600,3600,3600,0
20240318,184800,4337500,3600,3600,3600,3600,0
20240318,184700,4337500,3600,3600,3600,3600,0
20240318,184600,4337500,3600,3600,3600,3600,0
20240318,184500,4337500,3600,3600,3600,3600,0
20240318,184400,4337500,3600,3600,3600,3600,0
20240318,184300,4337500,3600,3600,3600,3600,1
20240318,184200,4337500,3600,3600,3600,3600,0
20240318,184100,4337500,3600,3600,3600,3600,0
20240318,184000,4337500,3600,3600,3600,3600,0
20240318,183900,4337500,3600,3600,3600,3600,0
20240318,183800,4337500,3600,3600,3600,3600,0
20240318,183700,4337500,3600,3600,3600,3600,0
20240318,183600,4337500,3600,3600,3600,3600,0
20240318,183500,4337500,3600,3600,3600,3600,0
20240318,183400,4337500,3600,3600,3600,3600,0
20240318,183300,4337500,3600,3600,3600,3600,0
20240318,183200,4337500,3600,3600,3600,3600,0
20240318,183100,4337500,3600,3600,3600,3600,0
20240318,183000,4337500,3600,3600,3600,3600,0
20240318,182900,4337500,3600,3600,3600,3600,0
20240318,182800,4337500,3600,3600,3600,3600,0
20240318,182700,4337500,3600,3600,3600,3600,0
20240318,182600,4337500,3600,3600,3600,3600,0
20240318,182500,4337500,3600,3600,3600,3600,0
20240318,182400,4337500,3600,3600,3600,3600,0
20240318,182300,4337500,3600,3600,3600,3600,0
20240318,182200,4337500,3600,3600,3600,3600,0
20240318,182100,4337500,3600,3600,3600,3600,0
20240318,182000,4337500,3600,3600,3600,3600,0
20240318,181900,4337500,3600,3600,3600,3600,0
20240318,181800,4337500,3600,3600,3600,3600,0
20240318,181700,4337500,3600,3600,3600,3600,0
20240318,181600,4337500,3600,3600,3600,3600,0
20240318,181500,4337500,3600,3600,3600,3600,0
20240318,181400,4337500,3600,3600,3600,3600,0
20240318,181300,4337500,3600,3600,3600,3600,1
20240318,181200,4337500,3600,3600,3600,3600,0
20240318,181100,4337500,3600,3600,3600,3600,0
20240318,181000,4337500,3600,3600,3600,3600,0
20240318,180900,4337500,3600,3600,3600,3600,0
20240318,180800,4337500,3600,3600,3600,3600,0
20240318,180700,4337500,3600,3600,3600,3600,0
20240318,180600,4337500,3600,3600,3600,3600,0
20240318,180500,4337500,3600,3600,3600,3600,0
20240318,180400,4337500,3600,3600,3600,3600,0
20240318,180300,4337500,3600,3600,3600,3600,0
20240318,180200,4337500,3600,3600,3600,3600,0
20240318,180100,4337500,3600,3600,3600,3600,0
20240318,180000,4337500,3600,3600,3600,3600,0
20240318,175900,4337500,3600,3600,3600,3600,0
20240318,175800,4337500,3600,3600,3600,3600,0
20240318,175700,4337500,3600,3600,3600,3600,0
20240318,175600,4337500,3600,3600,3600,3600,0
20240318,175500,4337500,3600,3600,3600,3600,0
20240318,175400,4337500,3600,3600,3600,3600,0
20240318,175300,4337500,3600,3600,3600,3600,0
20240318,175200,4337500,3600,3600,3600,3600,0
20240318,175100,4337500,3600,3600,3600,3600,0
20240318,175000,4337500,3600,3600,3600,3600,0
20240318,174900,4337500,3600,3600,3600,3600,0
20240318,174800,4337500,3600,3600,3600,3600,0
20240318,174700,4337500,3600,3600,3600,3600,0
20240318,174600,4337500,3600,3600,3600,3600,0
20240318,174500,4337500,3600,3600,3600,3600,0
20240318,174400,4337500,3600,3600,3600,3600,0
20240318,174300,4337500,3600,3600,3600,3600,1
20240318,174200,4337500,3600,3600,3600,3600,0
20240318,174100,4337500,3600,3600,3600,3600,0
20240318,174000,4337500,3600,3600,3600,3600,0
20240318,173900,4337500,3600,3600,3600,3600,0
20240318,173800,4337500,3600,3600,3600,3600,0
20240318,173700,4337500,3600,3600,3600,3600,0
20240318,173600,4337500,3600,3600,3600,3600,0
20240318,173500,4337500,3600,3600,3600,3600,0
20240318,173400,4337500,3600,3600,3600,3600,0
20240318,173300,4337500,3600,3600,3600,3600,0
20240318,173200,4337500,3600,3600,3600,3600,0
20240318,173100,4337500,3600,3600,3600,3600,0
20240318,173000,4337500,3600,3600,3600,3600,0
20240318,172900,4337500,3600,3600,3600,3600,0
20240318,172800,4337500,3600,3600,3600,3600,0
20240318,172700,4337500,3600,3600,3600,3600,0
20240318,172600,4337500,3600,3600,3600,3600,0
20240318,172500,4337500,3600,3600,3600,3600,0
20240318,172400,4337500,3600,3600,3600,3600,0
20240318,172300,4337500,3600,3600,3600,3600,0
20240318,172200,4337500,3600,3600,3600,3600,0
20240318,172100,4337500,3600,3600,3600,3600,0
20240318,172000,4337500,3600,3600,3600,3600,0
20240318,171900,4337500,3600,3600,3600,3600,0
20240318,171800,4337500,3600,3600,3600,3600,0
20240318,171700,4337500,3600,3600,3600,3600,0
20240318,171600,4337500,3600,3600,3600,3600,0
20240318,171500,4337500,3600,3600,3600,3600,0
20240318,171400,4337500,3600,3600,3600,3600,0
20240318,171300,4337500,3600,3600,3600,3600,1
20240318,171200,4337500,3600,3600,3600,3600,0
20240318,171100,4337500,3600,3600,3600,3600,0
20240318,171000,4337500,3600,3600,3600,3600,0
20240318,170900,4337500,3600,3600,3600,3600,0
20240318,170800,4337500,3600,3600,3600,3600,0
20240318,170700,4337500,3600,3600,3600,3600,0
20240318,170600,4337500,3600,3600,3600,3600,0
20240318,170500,4337500,3600,3600,3600,3600,0
20240318,170400,4337500,3600,3600,3600,3600,0
20240318,170300,4337500,3600,3600,3600,3600,0
20240318,170200,4337500,3600,3600,3600,3600,0
20240318,170100,4337500,3600,3600,3600,3600,0
20240318,170000,4337500,3600,3600,3600,3600,0
20240318,165900,4337500,3600,3600,3600,3600,0
20240318,165800,4337500,3600,3600,3600,3600,0
20240318,165700,4337500,3600,3600,3600,3600,0
20240318,165600,4337500,3600,3600,3600,3600,0
20240318,165500,4337500,3600,3600,3600,3600,0
20240318,165400,4337500,3600,3600,3600,3600,0
20240318,165300,4337500,3600,3600,3600,3600,0
20240318,165200,4337500,3600,3600,3600,3600,0
20240318,165100,4337500,3600,3600,3600,3600,0
20240318,165000,4337500,3600,3600,3600,3600,0
20240318,164900,4337500,3600,3600,3600,3600,0
20240318,164800,4337500,3600,3600,3600,3600,0
20240318,164700,4337500,3600,3600,3600,3600,0
20240318,164600,4337500,3600,3600,3600,3600,0
20240318,164500,4337500,3600,3600,3600,3600,0
20240318,164400,4337500,3600,3600,3600,3600,0
20240318,164300,4337500,3600,3600,3600,3600,1
20240318,164200,4337500,3600,3600,3600,3600,0
20240318,164100,4337500,3600,3600,3600,3600,0
20240318,164000,4337500,3600,3600,3600,3600,0
20240318,163900,4337500,3600,3600,3600,3600,0
20240318,163800,4337500,3600,3600,3600,3600,0
20240318,163700,4337500,3600,3600,3600,3600,0
20240318,163600,4337500,3600,3600,3600,3600,0
20240318,163500,4337500,3600,3600,3600,3600,0
20240318,163400,4337500,3600,3600,3600,3600,0
20240318,163300,4337500,3600,3600,3600,3600,0
20240318,163200,4337500,3600,3600,3600,3600,0
20240318,163100,4337500,3600,3600,3600,3600,0
20240318,163000,4337500,3600,3600,3600,3600,0
20240318,162900,4337500,3600,3600,3600,3600,0
20240318,162800,4337500,3600,3600,3600,3600,0
20240318,162700,4337500,3600,3600,3600,3600,0
20240318,162600,4337500,3600,3600,3600,3600,0
20240318,162500,4337500,3600,3600,3600,3600,0
20240318,162400,4337500,3600,3600,3600,3600,0
20240318,162300,4337500,3600,3600,3600,3600,0
20240318,162200,4337500,3600,3600,3600,3600,0
20240318,162100,4337500,3600,3600,3600,3600,0
20240318,162000,4337500,3600,3600,3600,3600,0
20240318,161900,4337500,3600,3600,3600,3600,0
20240318,161800,4337500,3600,3600,3600,3600,0
20240318,161700,4337500,3600,3600,3600,3600,0
20240318,161600,4337500,3600,3600,3600,3600,0
20240318,161500,4337500,3600,3600,3600,3600,0
20240318,161400,4337500,3600,3600,3600,3600,0
20240318,161300,4337500,3600,3600,3600,3600,1
20240318,161200,4337500,3600,3600,3600,3600,0
20240318,161100,4337500,3600,3600,3600,3600,0
20240318,161000,4337500,3600,3600,3600,3600,0
20240318,160900,4337500,3600,3600,3600,3600,0
20240318,160800,4337500,3600,3600,3600,3600,0
20240318,160700,4337500,3600,3600,3600,3600,0
20240318,160600,4337500,3600,3600,3600,3600,0
20240318,160500,4337500,3600,3600,3600,3600,0
20240318,160400,4337500,3600,3600,3600,3600,0
20240318,160300,4337500,3600,3600,3600,3600,0
20240318,160200,4337500,3600,3600,3600,3600,0
20240318,160100,4337500,3600,3600,3600,3600,0
20240318,160000,4337500,3600,3600,3600,3600,0
20240318,155900,4337500,3600,3600,3600,3600,0
20240318,155800,4337500,3600,3600,3600,3600,0
20240318,155700,4337500,3600,3600,3600,3600,0
20240318,155600,4337500,3600,3600,3600,3600,0
20240318,155500,4337500,3600,3600,3600,3600,0
20240318,155400,4337500,3600,3600,3600,3600,0
20240318,155300,4337500,3600,3600,3600,3600,0
20240318,155200,4337500,3600,3600,3600,3600,0
20240318,155100,4337500,3600,3600,3600,3600,0
20240318,155000,4337500,3600,3600,3600,3600,0
20240318,154900,4337500,3600,3600,3600,3600,0
20240318,154800,4337500,3600,3600,3600,3600,0
20240318,154700,4337500,3600,3600,3600,3600,0
20240318,154600,4337500,3600,3600,3600,3600,0
20240318,154500,4337500,3600,3600,3600,3600,0
20240318,154400,4337500,3600,3600,3600,3600,0
20240318,154300,4337500,3600,3600,3600,3600,1
20240318,154200,4337500,3600,3600,3600,3600,0
20240318,154100,4337500,3600,3600,3600,3600,0
20240318,154000,4337500,3600,3600,3600,3600,0
20240318,153900,4337500,3600,3600,3600,3600,0
20240318,153800,4337500,3600,3600,3600,3600,0
20240318,153700,4337500,3600,3600,3600,3600,0
20240318,153600,4337500,3600,3600,3600,3600,0
20240318,153500,4337500,3600,3600,3600,3600,0
20240318,153400,4337500,3600,3600,3600,3600,0
20240318,153300,4337500,3600,3600,3600,3600,0
20240318,153200,4337500,3600,3600,3600,3600,0
20240318,153100,4337500,3600,3600,3600,3600,0
20240318,153000,4337500,3600,3600,3600,3600,0
20240318,152900,4337500,3600,3600,3600,3600,0
20240318,152800,4337500,3600,3600,3600,3600,0
20240318,152700,4337500,3600,3600,3600,3600,0
20240318,152600,4337500,3600,3600,3600,3600,0
20240318,152500,4337500,3600,3600,3600,3600,0
20240318,152400,4337500,3600,3600,3600,3600,0
20240318,152300,4337500,3600,3600,3600,3600,0
20240318,152200,4337500,3600,3600,3600,3600,0
20240318,152100,4337500,3600,3600,3600,3600,0
20240318,152000,4337500,3600,3600,3600,3600,0
20240318,151900,4337500,3600,3600,3600,3600,0
20240318,151800,4337500,3600,3600,3600,3600,0
20240318,151700,4337500,3600,3600,3600,3600,0
20240318,151600,4337500,3600,3600,3600,3600,0
20240318,151500,4337500,3600,3600,3600,3600,0
20240318,151400,4337500,3600,3600,3600,3600,0
20240318,151300,4337500,3600,3600,3600,3600,0
20240318,151200,4337500,3600,3600,3600,3600,0
20240318,151100,4337500,3600,3600,3600,3600,0
20240318,151000,4337500,3600,3600,3600,3600,0
20240318,150900,4337500,3600,3600,3600,3600,0
20240318,150800,4337500,3600,3600,3600,3600,0
20240318,150700,4337500,3600,3600,3600,3600,0
20240318,150600,4337500,3600,3600,3600,3600,0
20240318,150500,4337500,3600,3600,3600,3600,0
20240318,150400,4337500,3600,3600,3600,3600,0
20240318,150300,4337500,3600,3600,3600,3600,0
20240318,150200,4337500,3600,3600,3600,3600,0
20240318,150100,4337500,3600,3600,3600,3600,0
20240318,150000,4337500,3600,3600,3600,3600,0
20240318,145900,4337500,3600,3600,3600,3600,0
20240318,145800,4337500,3600,3600,3600,3600,0
20240318,145700,4337500,3600,3600,3600,3600,0
20240318,145600,4337500,3600,3600,3600,3600,0
20240318,145500,4337500,3600,3600,3600,3600,0
20240318,145400,4337500,3600,3600,3600,3600,0
20240318,145300,4337500,3600,3600,3600,3600,0
20240318,145200,4337500,3600,3600,3600,3600,0
20240318,145100,4337500,3600,3600,3600,3600,0
20240318,145000,4337500,3600,3600,3600,3600,0
20240318,144900,4337500,3600,3600,3600,3600,0
20240318,144800,4337500,3600,3600,3600,3600,0
20240318,144700,4337500,3600,3600,3600,3600,0
20240318,144600,4337500,3600,3600,3600,3600,0
20240318,144500,4337500,3600,3600,3600,3600,0
20240318,144400,4337500,3600,3600,3600,3600,0
20240318,144300,4337500,3600,3600,3600,3600,0
20240318,144200,4337500,3600,3600,3600,3600,0
20240318,144100,4337500,3600,3600,3600,3600,0
20240318,144000,4337500,3600,3600,3600,3600,0
20240318,143900,4337500,3600,3600,3600,3600,0
20240318,143800,4337500,3600,3600,3600,3600,0
20240318,143700,4337500,3600,3600,3600,3600,0
20240318,143600,4337500,3600,3600,3600,3600,0
20240318,143500,4337500,3600,3600,3600,3600,0
20240318,143400,4337500,3600,3600,3600,3600,0
20240318,143300,4337500,3600,3600,3600,3600,0
20240318,143200,4337500,3600,3600,3600,3600,0
20240318,143100,4337500,3600,3600,3600,3600,0
20240318,143000,4337500,3600,3600,3600,3600,0
20240318,142900,4337500,3600,3600,3600,3600,0
20240318,142800,4337500,3600,3600,3600,3600,0
20240318,142700,4337500,3600,3600,3600,3600,0
20240318,142600,4337500,3600,3600,3600,3600,0
20240318,142500,4337500,3600,3600,3600,3600,0
20240318,142400,4337500,3600,3600,3600,3600,0
20240318,142300,4337500,3600,3600,3600,3600,0
20240318,142200,4337500,3600,3600,3600,3600,0
20240318,142100,4337500,3600,3600,3600,3600,0
20240318,142000,4337500,3600,3600,3600,3600,0
20240318,141900,4337500,3600,3600,3600,3600,0
20240318,141800,4337500,3600,3600,3600,3600,0
20240318,141700,4337500,3600,3600,3600,3600,0
20240318,141600,4337500,3600,3600,3600,3600,0
20240318,141500,4337500,3600,3600,3600,3600,0
20240318,141400,4337500,3600,3600,3600,3600,0
20240318,141300,4337500,3600,3600,3600,3600,0
20240318,141200,4337500,3600,3600,3600,3600,0
20240318,141100,4337500,3600,3600,3600,3600,0
20240318,141000,4337500,3600,3600,3600,3600,0
20240318,140900,4337500,3600,3600,3600,3600,0
20240318,140800,4337500,3600,3600,3600,3600,0
20240318,140700,4337500,3600,3600,3600,3600,0
20240318,140600,4337500,3600,3600,3600,3600,0
20240318,140500,4337500,3600,3600,3600,3600,0
20240318,140400,4337500,3600,3600,3600,3600,0
20240318,140300,4337500,3600,3600,3600,3600,0
20240318,140200,4337500,3600,3600,3600,3600,0
20240318,140100,4337500,3600,3600,3600,3600,0
20240318,140000,4337500,3600,3600,3600,3600,0
20240318,135900,4337500,3600,3600,3600,3600,0
20240318,135800,4337500,3600,3600,3600,3600,0
20240318,135700,4337500,3600,3600,3600,3600,0
20240318,135600,4337500,3600,3600,3600,3600,0
20240318,135500,4337500,3600,3600,3600,3600,0
20240318,135400,4337500,3600,3600,3600,3600,0
20240318,135300,4337500,3600,3600,3600,3600,0
20240318,135200,4337500,3600,3600,3600,3600,0
20240318,135100,4337500,3600,3600,3600,3600,0
20240318,135000,4337500,3600,3600,3600,3600,0
20240318,134900,4337500,3600,3600,3600,3600,0
20240318,134800,4337500,3600,3600,3600,3600,0
20240318,134700,4337500,3600,3600,3600,3600,0
20240318,134600,4337500,3600,3600,3600,3600,0
20240318,134500,4337500,3600,3600,3600,3600,0
20240318,134400,4337500,3600,3600,3600,3600,0
20240318,134300,4337500,3600,3600,3600,3600,0
20240318,134200,4337500,3600,3600,3600,3600,0
20240318,134100,4337500,3600,3600,3600,3600,0
20240318,134000,4337500,3600,3600,3600,3600,0
20240318,133900,4337500,3600,3600,3600,3600,0
20240318,133800,4337500,3600,3600,3600,3600,0
20240318,133700,4337500,3600,3600,3600,3600,0
20240318,133600,4337500,3600,3600,3600,3600,0
20240318,133500,4337500,3600,3600,3600,3600,0
20240318,133400,4337500,3600,3600,3600,3600,0
20240318,133300,4337500,3600,3600,3600,3600,0
20240318,133200,4337500,3600,3600,3600,3600,0
20240318,133100,4337500,3600,3600,3600,3600,0
20240318,133000,4337500,3600,3600,3600,3600,0
20240318,132900,4337500,3600,3600,3600,3600,0
20240318,132800,4337500,3600,3600,3600,3600,0
20240318,132700,4337500,3600,3600,3600,3600,0
20240318,132600,4337500,3600,3600,3600,3600,0
20240318,132500,4337500,3600,3600,3600,3600,0
20240318,132400,4337500,3600,3600,3600,3600,0
20240318,132300,4337500,3600,3600,3600,3600,0
20240318,132200,4337500,3600,3600,3600,3600,0
20240318,132100,4337500,3600,3600,3600,3600,0
20240318,132000,4337500,3600,3600,3600,3600,0
20240318,131900,4337500,3600,3600,3600,3600,0
20240318,131800,4337500,3600,3600,3600,3600,0
20240318,131700,4337500,3600,3600,3600,3600,0
20240318,131600,4337500,3600,3600,3600,3600,0
20240318,131500,4337500,3600,3600,3600,3600,0
20240318,131400,4337500,3600,3600,3600,3600,0
20240318,131300,4337500,3600,3600,3600,3600,0
20240318,131200,4337500,3600,3600,3600,3600,0
20240318,131100,4337500,3600,3600,3600,3600,0
20240318,131000,4337500,3600,3600,3600,3600,0
20240318,130900,4337500,3600,3600,3600,3600,0
20240318,130800,4337500,3600,3600,3600,3600,0
20240318,130700,4337500,3600,3600,3600,3600,0
20240318,130600,4337500,3600,3600,3600,3600,0
20240318,130500,4337500,3600,3600,3600,3600,0
20240318,130400,4337500,3600,3600,3600,3600,0
20240318,130300,4337500,3600,3600,3600,3600,0
20240318,130200,4337500,3600,3600,3600,3600,0
20240318,130100,4337500,3600,3600,3600,3600,0
20240318,130000,4337500,3600,3600,3600,3600,1
20240318,125900,4333900,3500,3500,3500,3500,0
20240318,125800,4333900,3500,3500,3500,3500,0
20240318,125700,4333900,3500,3500,3500,3500,0
20240318,125600,4333900,3500,3500,3500,3500,0
20240318,125500,4333900,3500,3500,3500,3500,0
20240318,125400,4333900,3500,3500,3500,3500,0
20240318,125300,4333900,3500,3500,3500,3500,0
20240318,125200,4333900,3500,3500,3500,3500,0
20240318,125100,4333900,3500,3500,3500,3500,0
20240318,125000,4333900,3500,3500,3500,3500,0
20240318,124900,4333900,3500,3500,3500,3500,0
20240318,124800,4333900,3500,3500,3500,3500,0
20240318,124700,4333900,3500,3500,3500,3500,0
20240318,124600,4333900,3500,3500,3500,3500,0
20240318,124500,4333900,3500,3500,3500,3500,0
20240318,124400,4333900,3500,3500,3500,3500,0
20240318,124300,4333900,3500,3500,3500,3500,0
20240318,124200,4333900,3500,3500,3500,3500,0
20240318,124100,4333900,3500,3500,3500,3500,0
20240318,124000,4333900,3500,3500,3500,3500,0
20240318,123900,4333900,3500,3500,3500,3500,0
20240318,123800,4333900,3500,3500,3500,3500,0
20240318,123700,4333900,3500,3500,3500,3500,0
20240318,123600,4333900,3500,3500,3500,3500,0
20240318,123500,4333900,3500,3500,3500,3500,0
20240318,123400,4333900,3500,3500,3500,3500,0
20240318,123300,4333900,3500,3500,3500,3500,0
20240318,123200,4333900,3500,3500,3500,3500,0
20240318,123100,4333900,3500,3500,3500,3500,0
20240318,123000,4333900,3500,3500,3500,3500,0
20240318,122900,4333900,3500,3500,3500,3500,0
20240318,122800,4333900,3500,3500,3500,3500,0
20240318,122700,4333900,3500,3500,3500,3500,0
20240318,122600,4333900,3500,3500,3500,3500,0
20240318,122500,4333900,3500,3500,3500,3500,0
20240318,122400,4333900,3500,3500,3500,3500,0
20240318,122300,4333900,3500,3500,3500,3500,0
20240318,122200,4333900,3500,3500,3500,3500,0
20240318,122100,4333900,3500,3500,3500,3500,0
20240318,122000,4333900,3500,3500,3500,3500,0
20240318,121900,4333900,3500,3500,3500,3500,0
20240318,121800,4333900,3500,3500,3500,3500,0
20240318,121700,4333900,3500,3500,3500,3500,0
20240318,121600,4333900,3500,3500,3500,3500,0
20240318,121500,4333900,3500,3500,3500,3500,0
20240318,121400,4333900,3500,3500,3500,3500,0
20240318,121300,4333900,3500,3500,3500,3500,0
20240318,121200,4333900,3500,3500,3500,3500,0
20240318,121100,4333900,3500,3500,3500,3500,0
20240318,121000,4333900,3500,3500,3500,3500,0
20240318,120900,4333900,3500,3500,3500,3500,0
20240318,120800,4333900,3500,3500,3500,3500,0
20240318,120700,4333900,3500,3500,3500,3500,0
20240318,120600,4333900,3500,3500,3500,3500,0
20240318,120500,4333900,3500,3500,3500,3500,0
20240318,120400,4333900,3500,3500,3500,3500,0
20240318,120300,4333900,3500,3500,3500,3500,0
20240318,120200,4333900,3500,3500,3500,3500,0
20240318,120100,4333900,3500,3500,3500,3500,0
20240318,120000,4333900,3500,3500,3500,3500,0
20240318,115900,4333900,3500,3500,3500,3500,0
20240318,115800,4333900,3500,3500,3500,3500,0
20240318,115700,4333900,3500,3500,3500,3500,0
20240318,115600,4333900,3500,3500,3500,3500,0
20240318,115500,4333900,3500,3500,3500,3500,0
20240318,115400,4333900,3500,3500,3500,3500,0
20240318,115300,4333900,3500,3500,3500,3500,0
20240318,115200,4333900,3500,3500,3500,3500,0
20240318,115100,4333900,3500,3500,3500,3500,0
20240318,115000,4333900,3500,3500,3500,3500,0
20240318,114900,4333900,3500,3500,3500,3500,0
20240318,114800,4333900,3500,3500,3500,3500,0
20240318,114700,4333900,3500,3500,3500,3500,0
20240318,114600,4333900,3500,3500,3500,3500,0
20240318,114500,4333900,3500,3500,3500,3500,0
20240318,114400,4333900,3500,3500,3500,3500,0
20240318,114300,4333900,3500,3500,3500,3500,0
20240318,114200,4333900,3500,3500,3500,3500,0
20240318,114100,4333900,3500,3500,3500,3500,0
20240318,114000,4333900,3500,3500,3500,3500,0
20240318,113900,4333900,3500,3500,3500,3500,0
20240318,113800,4333900,3500,3500,3500,3500,0
20240318,113700,4333900,3500,3500,3500,3500,0
20240318,113600,4333900,3500,3500,3500,3500,0
20240318,113500,4333900,3500,3500,3500,3500,0
20240318,113400,4333900,3500,3500,3500,3500,0
20240318,113300,4333900,3500,3500,3500,3500,0
20240318,113200,4333900,3500,3500,3500,3500,0
20240318,113100,4333900,3500,3500,3500,3500,0
20240318,113000,4333900,3500,3500,3500,3500,0
20240318,112900,4333900,3500,3500,3500,3500,0
20240318,112800,4333900,3500,3500,3500,3500,0
20240318,112700,4333900,3500,3500,3500,3500,0
20240318,112600,4333900,3500,3500,3500,3500,0
20240318,112500,4333900,3500,3500,3500,3500,0
20240318,112400,4333900,3500,3500,3500,3500,0
20240318,112300,4333900,3500,3500,3500,3500,0
20240318,112200,4333900,3500,3500,3500,3500,0
20240318,112100,4333900,3500,3500,3500,3500,0
20240318,112000,4333900,3500,3500,3500,3500,0
20240318,111900,4333900,3500,3500,3500,3500,0
20240318,111800,4333900,3500,3500,3500,3500,0
20240318,111700,4333900,3500,3500,3500,3500,1009
20240318,111600,802400,3490,3490,3490,3490,210
20240318,111500,69500,3500,3500,3500,3500,0
20240318,111400,69500,3500,3500,3500,3500,0
20240318,111300,69500,3500,3500,3500,3500,0
20240318,111200,69500,3500,3500,3500,3500,0
20240318,111100,69500,3500,3500,3500,3500,0
20240318,111000,69500,3500,3500,3500,3500,0
20240318,110900,69500,3500,3500,3500,3500,0
20240318,110800,69500,3500,3500,3500,3500,0
20240318,110700,69500,3500,3500,3500,3500,0
20240318,110600,69500,3500,3500,3500,3500,0
20240318,110500,69500,3500,3500,3500,3500,0
20240318,110400,69500,3500,3500,3500,3500,0
20240318,110300,69500,3500,3500,3500,3500,0
20240318,110200,69500,3500,3500,3500,3500,0
20240318,110100,69500,3500,3500,3500,3500,0
20240318,110000,69500,3500,3500,3500,3500,0
20240318,105900,69500,3500,3500,3500,3500,0
20240318,105800,69500,3500,3500,3500,3500,0
20240318,105700,69500,3500,3500,3500,3500,0
20240318,105600,69500,3500,3500,3500,3500,0
20240318,105500,69500,3500,3500,3500,3500,0
20240318,105400,69500,3500,3500,3500,3500,0
20240318,105300,69500,3500,3500,3500,3500,0
20240318,105200,69500,3500,3500,3500,3500,0
20240318,105100,69500,3500,3500,3500,3500,0
20240318,105000,69500,3500,3500,3500,3500,0
20240318,104900,69500,3500,3500,3500,3500,0
20240318,104800,69500,3500,3500,3500,3500,0
20240318,104700,69500,3500,3500,3500,3500,0
20240318,104600,69500,3500,3500,3500,3500,0
20240318,104500,69500,3500,3500,3500,3500,0
20240318,104400,69500,3500,3500,3500,3500,0
20240318,104300,69500,3500,3500,3500,3500,0
20240318,104200,69500,3500,3500,3500,3500,0
20240318,104100,69500,3500,3500,3500,3500,0
20240318,104000,69500,3500,3500,3500,3500,0
20240318,103900,69500,3500,3500,3500,3500,0
20240318,103800,69500,3500,3500,3500,3500,0
20240318,103700,69500,3500,3500,3500,3500,0
20240318,103600,69500,3500,3500,3500,3500,0
20240318,103500,69500,3500,3500,3500,3500,0
20240318,103400,69500,3500,3500,3500,3500,0
20240318,103300,69500,3500,3500,3500,3500,0
20240318,103200,69500,3500,3500,3500,3500,0
20240318,103100,69500,3500,3500,3500,3500,0
20240318,103000,69500,3500,3500,3500,3500,0
20240318,102900,69500,3500,3500,3500,3500,0
20240318,102800,69500,3500,3500,3500,3500,0
20240318,102700,69500,3500,3500,3500,3500,0
20240318,102600,69500,3500,3500,3500,3500,0
20240318,102500,69500,3500,3500,3500,3500,0
20240318,102400,69500,3500,3500,3500,3500,0
20240318,102300,69500,3500,3500,3500,3500,0
20240318,102200,69500,3500,3500,3500,3500,0
20240318,102100,69500,3500,3500,3500,3500,0
20240318,102000,69500,3500,3500,3500,3500,0
20240318,101900,69500,3500,3500,3500,3500,0
20240318,101800,69500,3500,3500,3500,3500,0
20240318,101700,69500,3500,3500,3500,3500,0
20240318,101600,69500,3500,3500,3500,3500,0
20240318,101500,69500,3500,3500,3500,3500,0
20240318,101400,69500,3500,3500,3500,3500,0
20240318,101300,69500,3500,3500,3500,3500,0
20240318,101200,69500,3500,3500,3500,3500,0
20240318,101100,69500,3500,3500,3500,3500,0
20240318,101000,69500,3500,3500,3500,3500,0
20240318,100900,69500,3500,3500,3500,3500,0
20240318,100800,69500,3500,3500,3500,3500,0
20240318,100700,69500,3500,3500,3500,3500,0
20240318,100600,69500,3500,3500,3500,3500,0
20240318,100500,69500,3500,3500,3500,3500,0
20240318,100400,69500,3500,3500,3500,3500,0
20240318,100300,69500,3500,3500,3500,3500,0
20240318,100200,69500,3500,3500,3500,3500,0
20240318,100100,69500,3500,3500,3500,3500,0
20240318,100000,69500,3500,3500,3500,3500,0
20240318,095900,69500,3500,3500,3500,3500,0
20240318,095800,69500,3500,3500,3500,3500,0
20240318,095700,69500,3500,3500,3500,3500,0
20240318,095600,69500,3500,3500,3500,3500,0
20240318,095500,69500,3500,3500,3500,3500,0
20240318,095400,69500,3500,3500,3500,3500,0
20240318,095300,69500,3500,3500,3500,3500,0
20240318,095200,69500,3500,3500,3500,3500,0
20240318,095100,69500,3500,3500,3500,3500,0
20240318,095000,69500,3500,3500,3500,3500,0
20240318,094900,69500,3500,3500,3500,3500,0
20240318,094800,69500,3500,3500,3500,3500,0
20240318,094700,69500,3500,3500,3500,3500,0
20240318,094600,69500,3500,3500,3500,3500,0
20240318,094500,69500,3500,3500,3500,3500,0
20240318,094400,69500,3500,3500,3500,3500,0
20240318,094300,69500,3500,3500,3500,3500,0
20240318,094200,69500,3500,3500,3500,3500,0
20240318,094100,69500,3500,3500,3500,3500,0
20240318,094000,69500,3500,3500,3500,3500,0
20240318,093900,69500,3500,3500,3500,3500,0
20240318,093800,69500,3500,3500,3500,3500,0
20240318,093700,69500,3500,3500,3500,3500,0
20240318,093600,69500,3500,3500,3500,3500,0
20240318,093500,69500,3500,3500,3500,3500,0
20240318,093400,69500,3500,3500,3500,3500,0
20240318,093300,69500,3500,3500,3500,3500,0
20240318,093200,69500,3500,3500,3500,3500,0
20240318,093100,69500,3500,3500,3500,3500,0
20240318,093000,69500,3500,3500,3500,3500,0
20240318,092900,69500,3500,3500,3500,3500,0
20240318,092800,69500,3500,3500,3500,3500,0
20240318,092700,69500,3500,3500,3500,3500,0
20240318,092600,69500,3500,3500,3500,3500,0
20240318,092500,69500,3500,3500,3500,3500,0
20240318,092400,69500,3500,3500,3500,3500,0
20240318,092300,69500,3500,3500,3500,3500,0
20240318,092200,69500,3500,3500,3500,3500,0
20240318,092100,69500,3500,3500,3500,3500,0
20240318,092000,69500,3500,3300,3500,3300,21
20240318,091900,0,3500,3500,3500,3500,0
20240318,091800,0,3500,3500,3500,3500,0
20240318,091700,0,3500,3500,3500,3500,0
20240318,091600,0,3500,3500,3500,3500,0
20240318,091500,0,3500,3500,3500,3500,0
20240318,091400,0,3500,3500,3500,3500,0
20240318,091300,0,3500,3500,3500,3500,0
20240318,091200,0,3500,3500,3500,3500,0
20240318,091100,0,3500,3500,3500,3500,0
20240318,091000,0,3500,3500,3500,3500,0
20240318,090900,0,3500,3500,3500,3500,0
20240318,090800,0,3500,3500,3500,3500,0
20240318,090700,0,3500,3500,3500,3500,0
20240318,090600,0,3500,3500,3500,3500,0
20240318,090500,0,3500,3500,3500,3500,0
20240318,090400,0,3500,3500,3500,3500,0
20240318,090300,0,3500,3500,3500,3500,0
20240318,090200,0,3500,3500,3500,3500,0
20240318,090100,0,3500,3500,3500,3500,0
20240318,090000,0,3500,3500,3500,3500,0