KissMeData/107590/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,200800,28583500,77100,77100,77100,77100,93
20240313,200700,28583500,77100,77100,77100,77100,0
20240313,200600,28583500,77100,77100,77100,77100,0
20240313,200500,28583500,77100,77100,77100,77100,0
20240313,200400,28583500,77100,77100,77100,77100,0
20240313,200300,28583500,77100,77100,77100,77100,0
20240313,200200,28583500,77100,77100,77100,77100,0
20240313,200100,28583500,77100,77100,77100,77100,0
20240313,200000,28583500,77100,77100,77100,77100,0
20240313,195900,28583500,77100,77100,77100,77100,0
20240313,195800,28583500,77100,77100,77100,77100,0
20240313,195700,28583500,77100,77100,77100,77100,0
20240313,195600,28583500,77100,77100,77100,77100,0
20240313,195500,28583500,77100,77100,77100,77100,0
20240313,195400,28583500,77100,77100,77100,77100,0
20240313,195300,28583500,77100,77100,77100,77100,0
20240313,195200,28583500,77100,77100,77100,77100,0
20240313,195100,28583500,77100,77100,77100,77100,0
20240313,195000,28583500,77100,77100,77100,77100,0
20240313,194900,28583500,77100,77100,77100,77100,0
20240313,194800,28583500,77100,77100,77100,77100,0
20240313,194700,28583500,77100,77100,77100,77100,0
20240313,194600,28583500,77100,77100,77100,77100,0
20240313,194500,28583500,77100,77100,77100,77100,0
20240313,194400,28583500,77100,77100,77100,77100,0
20240313,194300,28583500,77100,77100,77100,77100,0
20240313,194200,28583500,77100,77100,77100,77100,0
20240313,194100,28583500,77100,77100,77100,77100,0
20240313,194000,28583500,77100,77100,77100,77100,0
20240313,193900,28583500,77100,77100,77100,77100,0
20240313,193800,28583500,77100,77100,77100,77100,93
20240313,193700,28583500,77100,77100,77100,77100,0
20240313,193600,28583500,77100,77100,77100,77100,0
20240313,193500,28583500,77100,77100,77100,77100,0
20240313,193400,28583500,77100,77100,77100,77100,0
20240313,193300,28583500,77100,77100,77100,77100,0
20240313,193200,28583500,77100,77100,77100,77100,0
20240313,193100,28583500,77100,77100,77100,77100,0
20240313,193000,28583500,77100,77100,77100,77100,0
20240313,192900,28583500,77100,77100,77100,77100,0
20240313,192800,28583500,77100,77100,77100,77100,0
20240313,192700,28583500,77100,77100,77100,77100,0
20240313,192600,28583500,77100,77100,77100,77100,0
20240313,192500,28583500,77100,77100,77100,77100,0
20240313,192400,28583500,77100,77100,77100,77100,0
20240313,192300,28583500,77100,77100,77100,77100,0
20240313,192200,28583500,77100,77100,77100,77100,0
20240313,192100,28583500,77100,77100,77100,77100,0
20240313,192000,28583500,77100,77100,77100,77100,0
20240313,191900,28583500,77100,77100,77100,77100,0
20240313,191800,28583500,77100,77100,77100,77100,0
20240313,191700,28583500,77100,77100,77100,77100,0
20240313,191600,28583500,77100,77100,77100,77100,0
20240313,191500,28583500,77100,77100,77100,77100,0
20240313,191400,28583500,77100,77100,77100,77100,0
20240313,191300,28583500,77100,77100,77100,77100,0
20240313,191200,28583500,77100,77100,77100,77100,0
20240313,191100,28583500,77100,77100,77100,77100,0
20240313,191000,28583500,77100,77100,77100,77100,0
20240313,190900,28583500,77100,77100,77100,77100,0
20240313,190800,28583500,77100,77100,77100,77100,93
20240313,190700,28583500,77100,77100,77100,77100,0
20240313,190600,28583500,77100,77100,77100,77100,0
20240313,190500,28583500,77100,77100,77100,77100,0
20240313,190400,28583500,77100,77100,77100,77100,0
20240313,190300,28583500,77100,77100,77100,77100,0
20240313,190200,28583500,77100,77100,77100,77100,0
20240313,190100,28583500,77100,77100,77100,77100,0
20240313,190000,28583500,77100,77100,77100,77100,0
20240313,185900,28583500,77100,77100,77100,77100,0
20240313,185800,28583500,77100,77100,77100,77100,0
20240313,185700,28583500,77100,77100,77100,77100,0
20240313,185600,28583500,77100,77100,77100,77100,0
20240313,185500,28583500,77100,77100,77100,77100,0
20240313,185400,28583500,77100,77100,77100,77100,0
20240313,185300,28583500,77100,77100,77100,77100,0
20240313,185200,28583500,77100,77100,77100,77100,0
20240313,185100,28583500,77100,77100,77100,77100,0
20240313,185000,28583500,77100,77100,77100,77100,0
20240313,184900,28583500,77100,77100,77100,77100,0
20240313,184800,28583500,77100,77100,77100,77100,0
20240313,184700,28583500,77100,77100,77100,77100,0
20240313,184600,28583500,77100,77100,77100,77100,0
20240313,184500,28583500,77100,77100,77100,77100,0
20240313,184400,28583500,77100,77100,77100,77100,0
20240313,184300,28583500,77100,77100,77100,77100,0
20240313,184200,28583500,77100,77100,77100,77100,0
20240313,184100,28583500,77100,77100,77100,77100,0
20240313,184000,28583500,77100,77100,77100,77100,0
20240313,183900,28583500,77100,77100,77100,77100,0
20240313,183800,28583500,77100,77100,77100,77100,93
20240313,183700,28583500,77100,77100,77100,77100,0
20240313,183600,28583500,77100,77100,77100,77100,0
20240313,183500,28583500,77100,77100,77100,77100,0
20240313,183400,28583500,77100,77100,77100,77100,0
20240313,183300,28583500,77100,77100,77100,77100,0
20240313,183200,28583500,77100,77100,77100,77100,0
20240313,183100,28583500,77100,77100,77100,77100,0
20240313,183000,28583500,77100,77100,77100,77100,0
20240313,182900,28583500,77100,77100,77100,77100,0
20240313,182800,28583500,77100,77100,77100,77100,0
20240313,182700,28583500,77100,77100,77100,77100,0
20240313,182600,28583500,77100,77100,77100,77100,0
20240313,182500,28583500,77100,77100,77100,77100,0
20240313,182400,28583500,77100,77100,77100,77100,0
20240313,182300,28583500,77100,77100,77100,77100,0
20240313,182200,28583500,77100,77100,77100,77100,0
20240313,182100,28583500,77100,77100,77100,77100,0
20240313,182000,28583500,77100,77100,77100,77100,0
20240313,181900,28583500,77100,77100,77100,77100,0
20240313,181800,28583500,77100,77100,77100,77100,0
20240313,181700,28583500,77100,77100,77100,77100,0
20240313,181600,28583500,77100,77100,77100,77100,0
20240313,181500,28583500,77100,77100,77100,77100,0
20240313,181400,28583500,77100,77100,77100,77100,0
20240313,181300,28583500,77100,77100,77100,77100,0
20240313,181200,28583500,77100,77100,77100,77100,0
20240313,181100,28583500,77100,77100,77100,77100,0
20240313,181000,28583500,77100,77100,77100,77100,0
20240313,180900,28583500,77100,77100,77100,77100,0
20240313,180800,28583500,77100,77100,77100,77100,93
20240313,180700,28583500,77100,77100,77100,77100,0
20240313,180600,28583500,77100,77100,77100,77100,0
20240313,180500,28583500,77100,77100,77100,77100,0
20240313,180400,28583500,77100,77100,77100,77100,0
20240313,180300,28583500,77100,77100,77100,77100,0
20240313,180200,28583500,77100,77100,77100,77100,0
20240313,180100,28583500,77100,77100,77100,77100,0
20240313,180000,28583500,77100,77100,77100,77100,0
20240313,175900,28583500,77100,77100,77100,77100,0
20240313,175800,28583500,77100,77100,77100,77100,0
20240313,175700,28583500,77100,77100,77100,77100,0
20240313,175600,28583500,77100,77100,77100,77100,0
20240313,175500,28583500,77100,77100,77100,77100,0
20240313,175400,28583500,77100,77100,77100,77100,0
20240313,175300,28583500,77100,77100,77100,77100,0
20240313,175200,28583500,77100,77100,77100,77100,0
20240313,175100,28583500,77100,77100,77100,77100,0
20240313,175000,28583500,77100,77100,77100,77100,0
20240313,174900,28583500,77100,77100,77100,77100,0
20240313,174800,28583500,77100,77100,77100,77100,0
20240313,174700,28583500,77100,77100,77100,77100,0
20240313,174600,28583500,77100,77100,77100,77100,0
20240313,174500,28583500,77100,77100,77100,77100,0
20240313,174400,28583500,77100,77100,77100,77100,0
20240313,174300,28583500,77100,77100,77100,77100,0
20240313,174200,28583500,77100,77100,77100,77100,0
20240313,174100,28583500,77100,77100,77100,77100,0
20240313,174000,28583500,77100,77100,77100,77100,0
20240313,173900,28583500,77100,77100,77100,77100,0
20240313,173800,28583500,77100,77100,77100,77100,93
20240313,173700,28583500,77100,77100,77100,77100,0
20240313,173600,28583500,77100,77100,77100,77100,0
20240313,173500,28583500,77100,77100,77100,77100,0
20240313,173400,28583500,77100,77100,77100,77100,0
20240313,173300,28583500,77100,77100,77100,77100,0
20240313,173200,28583500,77100,77100,77100,77100,0
20240313,173100,28583500,77100,77100,77100,77100,0
20240313,173000,28583500,77100,77100,77100,77100,0
20240313,172900,28583500,77100,77100,77100,77100,0
20240313,172800,28583500,77100,77100,77100,77100,0
20240313,172700,28583500,77100,77100,77100,77100,0
20240313,172600,28583500,77100,77100,77100,77100,0
20240313,172500,28583500,77100,77100,77100,77100,0
20240313,172400,28583500,77100,77100,77100,77100,0
20240313,172300,28583500,77100,77100,77100,77100,0
20240313,172200,28583500,77100,77100,77100,77100,0
20240313,172100,28583500,77100,77100,77100,77100,0
20240313,172000,28583500,77100,77100,77100,77100,0
20240313,171900,28583500,77100,77100,77100,77100,0
20240313,171800,28583500,77100,77100,77100,77100,0
20240313,171700,28583500,77100,77100,77100,77100,0
20240313,171600,28583500,77100,77100,77100,77100,0
20240313,171500,28583500,77100,77100,77100,77100,0
20240313,171400,28583500,77100,77100,77100,77100,0
20240313,171300,28583500,77100,77100,77100,77100,0
20240313,171200,28583500,77100,77100,77100,77100,0
20240313,171100,28583500,77100,77100,77100,77100,0
20240313,171000,28583500,77100,77100,77100,77100,0
20240313,170900,28583500,77100,77100,77100,77100,0
20240313,170800,28583500,77100,77100,77100,77100,93
20240313,170700,28583500,77100,77100,77100,77100,0
20240313,170600,28583500,77100,77100,77100,77100,0
20240313,170500,28583500,77100,77100,77100,77100,0
20240313,170400,28583500,77100,77100,77100,77100,0
20240313,170300,28583500,77100,77100,77100,77100,0
20240313,170200,28583500,77100,77100,77100,77100,0
20240313,170100,28583500,77100,77100,77100,77100,0
20240313,170000,28583500,77100,77100,77100,77100,0
20240313,165900,28583500,77100,77100,77100,77100,0
20240313,165800,28583500,77100,77100,77100,77100,0
20240313,165700,28583500,77100,77100,77100,77100,0
20240313,165600,28583500,77100,77100,77100,77100,0
20240313,165500,28583500,77100,77100,77100,77100,0
20240313,165400,28583500,77100,77100,77100,77100,0
20240313,165300,28583500,77100,77100,77100,77100,0
20240313,165200,28583500,77100,77100,77100,77100,0
20240313,165100,28583500,77100,77100,77100,77100,0
20240313,165000,28583500,77100,77100,77100,77100,0
20240313,164900,28583500,77100,77100,77100,77100,0
20240313,164800,28583500,77100,77100,77100,77100,0
20240313,164700,28583500,77100,77100,77100,77100,0
20240313,164600,28583500,77100,77100,77100,77100,0
20240313,164500,28583500,77100,77100,77100,77100,0
20240313,164400,28583500,77100,77100,77100,77100,0
20240313,164300,28583500,77100,77100,77100,77100,0
20240313,164200,28583500,77100,77100,77100,77100,0
20240313,164100,28583500,77100,77100,77100,77100,0
20240313,164000,28583500,77100,77100,77100,77100,0
20240313,163900,28583500,77100,77100,77100,77100,0
20240313,163800,28583500,77100,77100,77100,77100,93
20240313,163700,28583500,77100,77100,77100,77100,0
20240313,163600,28583500,77100,77100,77100,77100,0
20240313,163500,28583500,77100,77100,77100,77100,0
20240313,163400,28583500,77100,77100,77100,77100,0
20240313,163300,28583500,77100,77100,77100,77100,0
20240313,163200,28583500,77100,77100,77100,77100,0
20240313,163100,28583500,77100,77100,77100,77100,0
20240313,163000,28583500,77100,77100,77100,77100,0
20240313,162900,28583500,77100,77100,77100,77100,0
20240313,162800,28583500,77100,77100,77100,77100,0
20240313,162700,28583500,77100,77100,77100,77100,0
20240313,162600,28583500,77100,77100,77100,77100,0
20240313,162500,28583500,77100,77100,77100,77100,0
20240313,162400,28583500,77100,77100,77100,77100,0
20240313,162300,28583500,77100,77100,77100,77100,0
20240313,162200,28583500,77100,77100,77100,77100,0
20240313,162100,28583500,77100,77100,77100,77100,0
20240313,162000,28583500,77100,77100,77100,77100,0
20240313,161900,28583500,77100,77100,77100,77100,0
20240313,161800,28583500,77100,77100,77100,77100,0
20240313,161700,28583500,77100,77100,77100,77100,0
20240313,161600,28583500,77100,77100,77100,77100,0
20240313,161500,28583500,77100,77100,77100,77100,0
20240313,161400,28583500,77100,77100,77100,77100,0
20240313,161300,28583500,77100,77100,77100,77100,0
20240313,161200,28583500,77100,77100,77100,77100,0
20240313,161100,28583500,77100,77100,77100,77100,0
20240313,161000,28583500,77100,77100,77100,77100,0
20240313,160900,28583500,77100,77100,77100,77100,0
20240313,160800,28583500,77100,77100,77100,77100,93
20240313,160700,28583500,77100,77100,77100,77100,0
20240313,160600,28583500,77100,77100,77100,77100,0
20240313,160500,28583500,77100,77100,77100,77100,0
20240313,160400,28583500,77100,77100,77100,77100,0
20240313,160300,28583500,77100,77100,77100,77100,0
20240313,160200,28583500,77100,77100,77100,77100,0
20240313,160100,28583500,77100,77100,77100,77100,0
20240313,160000,28583500,77100,77100,77100,77100,0
20240313,155900,28583500,77100,77100,77100,77100,0
20240313,155800,28583500,77100,77100,77100,77100,0
20240313,155700,28583500,77100,77100,77100,77100,0
20240313,155600,28583500,77100,77100,77100,77100,0
20240313,155500,28583500,77100,77100,77100,77100,0
20240313,155400,28583500,77100,77100,77100,77100,0
20240313,155300,28583500,77100,77100,77100,77100,0
20240313,155200,28583500,77100,77100,77100,77100,0
20240313,155100,28583500,77100,77100,77100,77100,0
20240313,155000,28583500,77100,77100,77100,77100,0
20240313,154900,28583500,77100,77100,77100,77100,0
20240313,154800,28583500,77100,77100,77100,77100,0
20240313,154700,28583500,77100,77100,77100,77100,0
20240313,154600,28583500,77100,77100,77100,77100,0
20240313,154500,28583500,77100,77100,77100,77100,0
20240313,154400,28583500,77100,77100,77100,77100,0
20240313,154300,28583500,77100,77100,77100,77100,0
20240313,154200,28583500,77100,77100,77100,77100,0
20240313,154100,28583500,77100,77100,77100,77100,0
20240313,154000,28583500,77100,77100,77100,77100,0
20240313,153900,28583500,77100,77100,77100,77100,0
20240313,153800,28583500,77100,77100,77100,77100,93
20240313,153700,28583500,77100,77100,77100,77100,0
20240313,153600,28583500,77100,77100,77100,77100,0
20240313,153500,28583500,77100,77100,77100,77100,0
20240313,153400,28583500,77100,77100,77100,77100,0
20240313,153300,28583500,77100,77100,77100,77100,0
20240313,153200,28583500,77100,77100,77100,77100,0
20240313,153100,28583500,77100,77100,77100,77100,0
20240313,153000,28583500,77100,77100,77100,77100,93
20240313,152900,21413200,77500,77500,77500,77500,0
20240313,152800,21413200,77500,77500,77500,77500,0
20240313,152700,21413200,77500,77500,77500,77500,0
20240313,152600,21413200,77500,77500,77500,77500,0
20240313,152500,21413200,77500,77500,77500,77500,0
20240313,152400,21413200,77500,77500,77500,77500,0
20240313,152300,21413200,77500,77500,77500,77500,0
20240313,152200,21413200,77500,77500,77500,77500,0
20240313,152100,21413200,77500,77500,77500,77500,0
20240313,152000,21413200,77500,77500,77500,77500,0
20240313,151900,21413200,77500,77500,77500,77500,0
20240313,151800,21413200,77500,77500,77500,77500,0
20240313,151700,21413200,77500,77500,77500,77500,0
20240313,151600,21413200,77500,77500,77500,77500,0
20240313,151500,21413200,77500,77500,77500,77500,0
20240313,151400,21413200,77500,77500,77500,77500,0
20240313,151300,21413200,77500,77500,77500,77500,0
20240313,151200,21413200,77500,77500,77500,77500,0
20240313,151100,21413200,77500,77500,77500,77500,0
20240313,151000,21413200,77500,77500,77500,77500,1
20240313,150900,21335700,77700,77700,77700,77700,0
20240313,150800,21335700,77700,77700,77700,77700,0
20240313,150700,21335700,77700,77700,77700,77700,0
20240313,150600,21335700,77700,77700,77700,77700,0
20240313,150500,21335700,77700,77700,77700,77700,0
20240313,150400,21335700,77700,77700,77700,77700,0
20240313,150300,21335700,77700,77700,77700,77700,0
20240313,150200,21335700,77700,77700,77700,77700,0
20240313,150100,21335700,77700,77700,77700,77700,0
20240313,150000,21335700,77700,77700,77700,77700,1
20240313,145900,21258000,77500,77500,77500,77500,0
20240313,145800,21258000,77500,77500,77500,77500,0
20240313,145700,21258000,77500,77500,77500,77500,0
20240313,145600,21258000,77500,77500,77500,77500,0
20240313,145500,21258000,77500,77500,77500,77500,0
20240313,145400,21258000,77500,77500,77500,77500,0
20240313,145300,21258000,77500,77500,77500,77500,0
20240313,145200,21258000,77500,77500,77500,77500,0
20240313,145100,21258000,77500,77500,77500,77500,0
20240313,145000,21258000,77500,77500,77500,77500,0
20240313,144900,21258000,77500,77500,77500,77500,0
20240313,144800,21258000,77500,77500,77500,77500,0
20240313,144700,21258000,77500,77500,77500,77500,0
20240313,144600,21258000,77500,77500,77500,77500,0
20240313,144500,21258000,77500,77500,77500,77500,0
20240313,144400,21258000,77500,77500,77500,77500,0
20240313,144300,21258000,77500,77500,77500,77500,0
20240313,144200,21258000,77500,77500,77500,77500,0
20240313,144100,21258000,77500,77500,77500,77500,0
20240313,144000,21258000,77500,77500,77500,77500,0
20240313,143900,21258000,77500,77500,77500,77500,0
20240313,143800,21258000,77500,77500,77500,77500,0
20240313,143700,21258000,77500,77500,77500,77500,0
20240313,143600,21258000,77500,77500,77500,77500,0
20240313,143500,21258000,77500,77500,77500,77500,0
20240313,143400,21258000,77500,77500,77500,77500,0
20240313,143300,21258000,77500,77500,77500,77500,0
20240313,143200,21258000,77500,77500,77500,77500,0
20240313,143100,21258000,77500,77500,77500,77500,0
20240313,143000,21258000,77500,77500,77500,77500,0
20240313,142900,21258000,77500,77500,77500,77500,0
20240313,142800,21258000,77500,77500,77500,77500,0
20240313,142700,21258000,77500,77500,77500,77500,0
20240313,142600,21258000,77500,77500,77500,77500,0
20240313,142500,21258000,77500,77500,77500,77500,0
20240313,142400,21258000,77500,77500,77500,77500,0
20240313,142300,21258000,77500,77500,77500,77500,0
20240313,142200,21258000,77500,77500,77500,77500,0
20240313,142100,21258000,77500,77500,77500,77500,0
20240313,142000,21258000,77500,77500,77500,77500,4
20240313,141900,20948000,77500,77500,77500,77500,0
20240313,141800,20948000,77500,77500,77500,77500,0
20240313,141700,20948000,77500,77500,77500,77500,0
20240313,141600,20948000,77500,77500,77500,77500,0
20240313,141500,20948000,77500,77500,77500,77500,0
20240313,141400,20948000,77500,77500,77500,77500,0
20240313,141300,20948000,77500,77500,77500,77500,0
20240313,141200,20948000,77500,77500,77500,77500,0
20240313,141100,20948000,77500,77500,77500,77500,0
20240313,141000,20948000,77500,77500,77500,77500,0
20240313,140900,20948000,77500,77500,77500,77500,0
20240313,140800,20948000,77500,77500,77500,77500,0
20240313,140700,20948000,77500,77500,77500,77500,0
20240313,140600,20948000,77500,77500,77500,77500,0
20240313,140500,20948000,77500,77500,77500,77500,0
20240313,140400,20948000,77500,77500,77500,77500,0
20240313,140300,20948000,77500,77500,77500,77500,0
20240313,140200,20948000,77500,77500,77500,77500,0
20240313,140100,20948000,77500,77500,77500,77500,0
20240313,140000,20948000,77500,77500,77500,77500,0
20240313,135900,20948000,77500,77500,77500,77500,0
20240313,135800,20948000,77500,77500,77500,77500,0
20240313,135700,20948000,77500,77500,77500,77500,0
20240313,135600,20948000,77500,77500,77500,77500,0
20240313,135500,20948000,77500,77500,77500,77500,0
20240313,135400,20948000,77500,77500,77500,77500,0
20240313,135300,20948000,77500,77500,77500,77500,0
20240313,135200,20948000,77500,77500,77500,77500,0
20240313,135100,20948000,77500,77500,77500,77500,0
20240313,135000,20948000,77500,77500,77500,77500,0
20240313,134900,20948000,77500,77500,77500,77500,0
20240313,134800,20948000,77500,77500,77500,77500,0
20240313,134700,20948000,77500,77500,77500,77500,0
20240313,134600,20948000,77500,77500,77500,77500,0
20240313,134500,20948000,77500,77500,77500,77500,0
20240313,134400,20948000,77500,77500,77500,77500,0
20240313,134300,20948000,77500,77500,77500,77500,0
20240313,134200,20948000,77500,77500,77500,77500,0
20240313,134100,20948000,77500,77500,77500,77500,0
20240313,134000,20948000,77500,77500,77500,77500,0
20240313,133900,20948000,77500,77500,77500,77500,0
20240313,133800,20948000,77500,77500,77500,77500,0
20240313,133700,20948000,77500,77500,77500,77500,6
20240313,133600,20483000,77500,77500,77500,77500,0
20240313,133500,20483000,77500,77500,77500,77500,0
20240313,133400,20483000,77500,77500,77500,77500,0
20240313,133300,20483000,77500,77500,77500,77500,0
20240313,133200,20483000,77500,77500,77500,77500,0
20240313,133100,20483000,77500,77500,77500,77500,0
20240313,133000,20483000,77500,77500,77500,77500,0
20240313,132900,20483000,77500,77500,77500,77500,0
20240313,132800,20483000,77500,77500,77500,77500,0
20240313,132700,20483000,77500,77500,77500,77500,0
20240313,132600,20483000,77500,77500,77500,77500,0
20240313,132500,20483000,77500,77500,77500,77500,0
20240313,132400,20483000,77500,77500,77500,77500,0
20240313,132300,20483000,77500,77500,77500,77500,0
20240313,132200,20483000,77500,77500,77500,77500,0
20240313,132100,20483000,77500,77500,77500,77500,0
20240313,132000,20483000,77500,77500,77500,77500,0
20240313,131900,20483000,77500,77500,77500,77500,0
20240313,131800,20483000,77500,77500,77500,77500,0
20240313,131700,20483000,77500,77500,77500,77500,0
20240313,131600,20483000,77500,77500,77500,77500,0
20240313,131500,20483000,77500,77500,77500,77500,0
20240313,131400,20483000,77500,77500,77500,77500,0
20240313,131300,20483000,77500,77500,77500,77500,0
20240313,131200,20483000,77500,77500,77500,77500,0
20240313,131100,20483000,77500,77500,77500,77500,0
20240313,131000,20483000,77500,77500,77500,77500,0
20240313,130900,20483000,77500,77500,77500,77500,11
20240313,130800,19630500,77600,77600,77600,77600,0
20240313,130700,19630500,77600,77600,77600,77600,0
20240313,130600,19630500,77600,77600,77600,77600,1
20240313,130500,19552900,77600,77600,77600,77600,0
20240313,130400,19552900,77600,77600,77600,77600,1
20240313,130300,19475300,77600,77600,77600,77600,0
20240313,130200,19475300,77600,77600,77600,77600,6
20240313,130100,19009700,77800,77800,77800,77800,0
20240313,130000,19009700,77800,77800,77800,77800,0
20240313,125900,19009700,77800,77800,77800,77800,0
20240313,125800,19009700,77800,77800,77800,77800,0
20240313,125700,19009700,77800,77800,77800,77800,0
20240313,125600,19009700,77800,77800,77800,77800,0
20240313,125500,19009700,77800,77800,77800,77800,0
20240313,125400,19009700,77800,77800,77800,77800,0
20240313,125300,19009700,77800,77800,77800,77800,0
20240313,125200,19009700,77800,77800,77800,77800,0
20240313,125100,19009700,77800,77800,77800,77800,0
20240313,125000,19009700,77800,77800,77800,77800,0
20240313,124900,19009700,77800,77800,77800,77800,0
20240313,124800,19009700,77800,77800,77800,77800,0
20240313,124700,19009700,77800,77800,77800,77800,0
20240313,124600,19009700,77800,77800,77800,77800,0
20240313,124500,19009700,77800,77800,77800,77800,1
20240313,124400,18931900,77800,77800,77800,77800,0
20240313,124300,18931900,77800,77800,77800,77800,0
20240313,124200,18931900,77800,77800,77800,77800,0
20240313,124100,18931900,77800,77800,77800,77800,0
20240313,124000,18931900,77800,77800,77800,77800,0
20240313,123900,18931900,77800,77800,77800,77800,0
20240313,123800,18931900,77800,77800,77800,77800,0
20240313,123700,18931900,77800,77800,77800,77800,0
20240313,123600,18931900,77800,77800,77800,77800,0
20240313,123500,18931900,77800,77800,77800,77800,0
20240313,123400,18931900,77800,77800,77800,77800,0
20240313,123300,18931900,77800,77800,77800,77800,0
20240313,123200,18931900,77800,77800,77800,77800,0
20240313,123100,18931900,77800,77800,77800,77800,0
20240313,123000,18931900,77800,77800,77800,77800,0
20240313,122900,18931900,77800,77800,77800,77800,0
20240313,122800,18931900,77800,77800,77800,77800,0
20240313,122700,18931900,77800,77800,77800,77800,0
20240313,122600,18931900,77800,77800,77800,77800,0
20240313,122500,18931900,77800,77800,77800,77800,0
20240313,122400,18931900,77800,77800,77800,77800,0
20240313,122300,18931900,77800,77800,77800,77800,0
20240313,122200,18931900,77800,77800,77800,77800,0
20240313,122100,18931900,77800,77800,77800,77800,0
20240313,122000,18931900,77800,77800,77800,77800,0
20240313,121900,18931900,77800,77800,77800,77800,0
20240313,121800,18931900,77800,77800,77800,77800,0
20240313,121700,18931900,77800,77800,77800,77800,0
20240313,121600,18931900,77800,77800,77800,77800,0
20240313,121500,18931900,77800,77800,77800,77800,0
20240313,121400,18931900,77800,77800,77800,77800,0
20240313,121300,18931900,77800,77800,77800,77800,0
20240313,121200,18931900,77800,77800,77800,77800,0
20240313,121100,18931900,77800,77800,77800,77800,0
20240313,121000,18931900,77800,77800,77800,77800,0
20240313,120900,18931900,77800,77800,77800,77800,0
20240313,120800,18931900,77800,77800,77800,77800,0
20240313,120700,18931900,77800,77800,77800,77800,0
20240313,120600,18931900,77800,77800,77800,77800,0
20240313,120500,18931900,77800,77800,77800,77800,0
20240313,120400,18931900,77800,77800,77800,77800,0
20240313,120300,18931900,77800,77800,77800,77800,0
20240313,120200,18931900,77800,77800,77800,77800,0
20240313,120100,18931900,77800,77800,77800,77800,0
20240313,120000,18931900,77800,77800,77800,77800,0
20240313,115900,18931900,77800,77800,77800,77800,0
20240313,115800,18931900,77800,77800,77800,77800,0
20240313,115700,18931900,77800,77800,77800,77800,0
20240313,115600,18931900,77800,77800,77800,77800,0
20240313,115500,18931900,77800,77800,77800,77800,0
20240313,115400,18931900,77800,77800,77800,77800,0
20240313,115300,18931900,77800,77800,77800,77800,0
20240313,115200,18931900,77800,77800,77800,77800,0
20240313,115100,18931900,77800,77800,77800,77800,0
20240313,115000,18931900,77800,77800,77800,77800,0
20240313,114900,18931900,77800,77800,77800,77800,0
20240313,114800,18931900,77800,77800,77800,77800,0
20240313,114700,18931900,77800,77800,77800,77800,0
20240313,114600,18931900,77800,77800,77800,77800,0
20240313,114500,18931900,77800,77800,77800,77800,0
20240313,114400,18931900,77800,77800,77800,77800,0
20240313,114300,18931900,77800,77800,77800,77800,0
20240313,114200,18931900,77800,77800,77800,77800,0
20240313,114100,18931900,77800,77800,77800,77800,0
20240313,114000,18931900,77800,77800,77800,77800,0
20240313,113900,18931900,77800,77800,77800,77800,0
20240313,113800,18931900,77800,77800,77800,77800,0
20240313,113700,18931900,77800,77800,77800,77800,0
20240313,113600,18931900,77800,77800,77800,77800,0
20240313,113500,18931900,77800,77800,77800,77800,0
20240313,113400,18931900,77800,77800,77800,77800,0
20240313,113300,18931900,77800,77800,77800,77800,0
20240313,113200,18931900,77800,77800,77800,77800,0
20240313,113100,18931900,77800,77800,77800,77800,0
20240313,113000,18931900,77800,77800,77800,77800,0
20240313,112900,18931900,77800,77800,77800,77800,0
20240313,112800,18931900,77800,77800,77800,77800,0
20240313,112700,18931900,77800,77800,77800,77800,0
20240313,112600,18931900,77800,77800,77800,77800,0
20240313,112500,18931900,77800,77800,77800,77800,0
20240313,112400,18931900,77800,77800,77800,77800,0
20240313,112300,18931900,77800,77800,77800,77800,0
20240313,112200,18931900,77800,77800,77800,77800,0
20240313,112100,18931900,77800,77800,77800,77800,0
20240313,112000,18931900,77800,77800,77800,77800,0
20240313,111900,18931900,77800,77800,77800,77800,0
20240313,111800,18931900,77800,77800,77800,77800,0
20240313,111700,18931900,77800,77800,77800,77800,0
20240313,111600,18931900,77800,77800,77800,77800,0
20240313,111500,18931900,77800,77800,77800,77800,0
20240313,111400,18931900,77800,77800,77800,77800,0
20240313,111300,18931900,77800,77800,77800,77800,0
20240313,111200,18931900,77800,77800,77800,77800,0
20240313,111100,18931900,77800,77800,77800,77800,0
20240313,111000,18931900,77800,77800,77800,77800,0
20240313,110900,18931900,77800,77800,77800,77800,0
20240313,110800,18931900,77800,77800,77800,77800,0
20240313,110700,18931900,77800,77800,77800,77800,0
20240313,110600,18931900,77800,77800,77800,77800,0
20240313,110500,18931900,77800,77800,77800,77800,0
20240313,110400,18931900,77800,77800,77800,77800,0
20240313,110300,18931900,77800,77800,77800,77800,0
20240313,110200,18931900,77800,77800,77800,77800,0
20240313,110100,18931900,77800,77800,77800,77800,0
20240313,110000,18931900,77800,77800,77800,77800,0
20240313,105900,18931900,77800,77800,77800,77800,0
20240313,105800,18931900,77800,77800,77800,77800,0
20240313,105700,18931900,77800,77800,77800,77800,0
20240313,105600,18931900,77800,77800,77800,77800,0
20240313,105500,18931900,77800,77800,77800,77800,0
20240313,105400,18931900,77800,77800,77800,77800,0
20240313,105300,18931900,77800,77800,77800,77800,0
20240313,105200,18931900,77800,77800,77800,77800,0
20240313,105100,18931900,77800,77800,77800,77800,0
20240313,105000,18931900,77800,77800,77800,77800,0
20240313,104900,18931900,77800,77800,77800,77800,0
20240313,104800,18931900,77800,77800,77800,77800,0
20240313,104700,18931900,77800,77800,77800,77800,0
20240313,104600,18931900,77800,77800,77800,77800,0
20240313,104500,18931900,77800,77800,77800,77800,0
20240313,104400,18931900,77800,77800,77800,77800,0
20240313,104300,18931900,77800,77800,77800,77800,0
20240313,104200,18931900,77800,77800,77800,77800,0
20240313,104100,18931900,77800,77800,77800,77800,0
20240313,104000,18931900,77800,77800,77800,77800,0
20240313,103900,18931900,77800,77800,77800,77800,0
20240313,103800,18931900,77800,77800,77800,77800,0
20240313,103700,18931900,77800,77800,77800,77800,0
20240313,103600,18931900,77800,77800,77800,77800,0
20240313,103500,18931900,77800,77800,77800,77800,0
20240313,103400,18931900,77800,77800,77800,77800,0
20240313,103300,18931900,77800,77800,77800,77800,0
20240313,103200,18931900,77800,77800,77800,77800,0
20240313,103100,18931900,77800,77800,77800,77800,0
20240313,103000,18931900,77800,77800,77800,77800,0
20240313,102900,18931900,77800,77800,77800,77800,0
20240313,102800,18931900,77800,77800,77800,77800,0
20240313,102700,18931900,77800,77800,77800,77800,0
20240313,102600,18931900,77800,77800,77800,77800,0
20240313,102500,18931900,77800,77800,77800,77800,0
20240313,102400,18931900,77800,77800,77800,77800,0
20240313,102300,18931900,77800,77800,77800,77800,0
20240313,102200,18931900,77800,77800,77800,77800,0
20240313,102100,18931900,77800,77800,77800,77800,0
20240313,102000,18931900,77800,77800,77800,77800,0
20240313,101900,18931900,77800,77800,77800,77800,0
20240313,101800,18931900,77800,77800,77800,77800,0
20240313,101700,18931900,77800,77800,77800,77800,0
20240313,101600,18931900,77800,77800,77800,77800,0
20240313,101500,18931900,77800,77800,77800,77800,0
20240313,101400,18931900,77800,77800,77800,77800,0
20240313,101300,18931900,77800,77800,77800,77800,0
20240313,101200,18931900,77800,77800,77800,77800,0
20240313,101100,18931900,77800,77800,77800,77800,0
20240313,101000,18931900,77800,77800,77800,77800,0
20240313,100900,18931900,77800,77800,77800,77800,0
20240313,100800,18931900,77800,77800,77800,77800,0
20240313,100700,18931900,77800,77800,77800,77800,0
20240313,100600,18931900,77800,77800,77800,77800,0
20240313,100500,18931900,77800,77800,77800,77800,0
20240313,100400,18931900,77800,77800,77800,77800,0
20240313,100300,18931900,77800,77800,77800,77800,0
20240313,100200,18931900,77800,77800,77800,77800,0
20240313,100100,18931900,77800,77800,77800,77800,0
20240313,100000,18931900,77800,77800,77800,77800,0
20240313,095900,18931900,77800,77800,77800,77800,0
20240313,095800,18931900,77800,77800,77800,77800,0
20240313,095700,18931900,77800,77800,77800,77800,0
20240313,095600,18931900,77800,77800,77800,77800,0
20240313,095500,18931900,77800,77800,77800,77800,0
20240313,095400,18931900,77800,77800,77800,77800,0
20240313,095300,18931900,77800,77800,77800,77800,0
20240313,095200,18931900,77800,77800,77800,77800,0
20240313,095100,18931900,77800,77800,77800,77800,0
20240313,095000,18931900,77800,77800,77800,77800,1
20240313,094900,18854100,77600,77600,77600,77600,0
20240313,094800,18854100,77600,77600,77600,77600,0
20240313,094700,18854100,77600,77600,77600,77600,0
20240313,094600,18854100,77600,77600,77600,77600,0
20240313,094500,18854100,77600,77600,77600,77600,0
20240313,094400,18854100,77600,77600,77600,77600,0
20240313,094300,18854100,77600,77600,77600,77600,0
20240313,094200,18854100,77600,77600,77600,77600,0
20240313,094100,18854100,77600,77600,77600,77600,0
20240313,094000,18854100,77600,77600,77600,77600,0
20240313,093900,18854100,77600,77600,77600,77600,0
20240313,093800,18854100,77600,77600,77600,77600,0
20240313,093700,18854100,77600,77600,77600,77600,0
20240313,093600,18854100,77600,77600,77600,77600,0
20240313,093500,18854100,77600,77600,77600,77600,0
20240313,093400,18854100,77600,77600,77600,77600,0
20240313,093300,18854100,77600,77600,77600,77600,0
20240313,093200,18854100,77600,77600,77600,77600,0
20240313,093100,18854100,77600,77600,77600,77600,2
20240313,093000,18698900,77400,77400,77400,77400,0
20240313,092900,18698900,77400,77400,77400,77400,0
20240313,092800,18698900,77400,77400,77400,77400,0
20240313,092700,18698900,77400,77400,77400,77400,0
20240313,092600,18698900,77400,77400,77400,77400,0
20240313,092500,18698900,77400,77400,77400,77400,0
20240313,092400,18698900,77400,77400,77400,77400,0
20240313,092300,18698900,77400,77400,77400,77400,0
20240313,092200,18698900,77400,77400,77400,77400,0
20240313,092100,18698900,77400,77400,77400,77400,0
20240313,092000,18698900,77400,77800,77800,77400,4
20240313,091900,18388600,77900,77900,77900,77900,0
20240313,091800,18388600,77900,77900,77900,77900,0
20240313,091700,18388600,77900,77900,77900,77900,0
20240313,091600,18388600,77900,77900,77900,77900,0
20240313,091500,18388600,77900,77900,77900,77900,0
20240313,091400,18388600,77900,77900,77900,77900,0
20240313,091300,18388600,77900,77900,77900,77900,0
20240313,091200,18388600,77900,77900,77900,77900,0
20240313,091100,18388600,77900,77900,77900,77900,0
20240313,091000,18388600,77900,78200,78200,77900,100
20240313,090900,10598000,80600,80600,80600,80600,0
20240313,090800,10598000,80600,80600,80600,80600,0
20240313,090700,10598000,80600,80600,80600,80600,0
20240313,090600,10598000,80600,80600,80600,80600,0
20240313,090500,10598000,80600,80500,80600,80500,2
20240313,090400,10436900,78200,78200,78200,78200,0
20240313,090300,10436900,78200,78100,78200,78100,6
20240313,090200,9968200,80900,80900,80900,80900,0
20240313,090100,9968200,80900,80900,80900,80900,35
20240313,090000,7136700,81000,81100,81100,81000,88