KissMeData/018120/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190500,13868000,17180,17180,17180,17180,2
20250307,190400,13868000,17180,17180,17180,17180,0
20250307,190300,13868000,17180,17180,17180,17180,0
20250307,190200,13868000,17180,17180,17180,17180,0
20250307,190100,13868000,17180,17180,17180,17180,0
20250307,190000,13868000,17180,17180,17180,17180,0
20250307,185900,13868000,17180,17180,17180,17180,0
20250307,185800,13868000,17180,17180,17180,17180,0
20250307,185700,13868000,17180,17180,17180,17180,0
20250307,185600,13868000,17180,17180,17180,17180,0
20250307,185500,13868000,17180,17180,17180,17180,0
20250307,185400,13868000,17180,17180,17180,17180,0
20250307,185300,13868000,17180,17180,17180,17180,0
20250307,185200,13868000,17180,17180,17180,17180,0
20250307,185100,13868000,17180,17180,17180,17180,0
20250307,185000,13868000,17180,17180,17180,17180,0
20250307,184900,13868000,17180,17180,17180,17180,0
20250307,184800,13868000,17180,17180,17180,17180,0
20250307,184700,13868000,17180,17180,17180,17180,0
20250307,184600,13868000,17180,17180,17180,17180,0
20250307,184500,13868000,17180,17180,17180,17180,0
20250307,184400,13868000,17180,17180,17180,17180,0
20250307,184300,13868000,17180,17180,17180,17180,0
20250307,184200,13868000,17180,17180,17180,17180,0
20250307,184100,13868000,17180,17180,17180,17180,0
20250307,184000,13868000,17180,17180,17180,17180,0
20250307,183900,13868000,17180,17180,17180,17180,0
20250307,183800,13868000,17180,17180,17180,17180,0
20250307,183700,13868000,17180,17180,17180,17180,0
20250307,183600,13868000,17180,17180,17180,17180,0
20250307,183500,13868000,17180,17180,17180,17180,2
20250307,183400,13868000,17180,17180,17180,17180,0
20250307,183300,13868000,17180,17180,17180,17180,0
20250307,183200,13868000,17180,17180,17180,17180,0
20250307,183100,13868000,17180,17180,17180,17180,0
20250307,183000,13868000,17180,17180,17180,17180,0
20250307,182900,13868000,17180,17180,17180,17180,0
20250307,182800,13868000,17180,17180,17180,17180,0
20250307,182700,13868000,17180,17180,17180,17180,0
20250307,182600,13868000,17180,17180,17180,17180,0
20250307,182500,13868000,17180,17180,17180,17180,0
20250307,182400,13868000,17180,17180,17180,17180,0
20250307,182300,13868000,17180,17180,17180,17180,0
20250307,182200,13868000,17180,17180,17180,17180,0
20250307,182100,13868000,17180,17180,17180,17180,0
20250307,182000,13868000,17180,17180,17180,17180,0
20250307,181900,13868000,17180,17180,17180,17180,0
20250307,181800,13868000,17180,17180,17180,17180,0
20250307,181700,13868000,17180,17180,17180,17180,0
20250307,181600,13868000,17180,17180,17180,17180,0
20250307,181500,13868000,17180,17180,17180,17180,0
20250307,181400,13868000,17180,17180,17180,17180,0
20250307,181300,13868000,17180,17180,17180,17180,0
20250307,181200,13868000,17180,17180,17180,17180,0
20250307,181100,13868000,17180,17180,17180,17180,0
20250307,181000,13868000,17180,17180,17180,17180,0
20250307,180900,13868000,17180,17180,17180,17180,0
20250307,180800,13868000,17180,17180,17180,17180,0
20250307,180700,13868000,17180,17180,17180,17180,0
20250307,180600,13868000,17180,17180,17180,17180,0
20250307,180500,13868000,17180,17180,17180,17180,2
20250307,180400,13868000,17180,17180,17180,17180,0
20250307,180300,13868000,17180,17180,17180,17180,0
20250307,180200,13868000,17180,17180,17180,17180,0
20250307,180100,13868000,17180,17180,17180,17180,0
20250307,180000,13868000,17180,17180,17180,17180,0
20250307,175900,13868000,17180,17180,17180,17180,0
20250307,175800,13868000,17180,17180,17180,17180,0
20250307,175700,13868000,17180,17180,17180,17180,0
20250307,175600,13868000,17180,17180,17180,17180,0
20250307,175500,13868000,17180,17180,17180,17180,0
20250307,175400,13868000,17180,17180,17180,17180,0
20250307,175300,13868000,17180,17180,17180,17180,0
20250307,175200,13868000,17180,17180,17180,17180,0
20250307,175100,13868000,17180,17180,17180,17180,0
20250307,175000,13868000,17180,17180,17180,17180,0
20250307,174900,13868000,17180,17180,17180,17180,0
20250307,174800,13868000,17180,17180,17180,17180,0
20250307,174700,13868000,17180,17180,17180,17180,0
20250307,174600,13868000,17180,17180,17180,17180,0
20250307,174500,13868000,17180,17180,17180,17180,0
20250307,174400,13868000,17180,17180,17180,17180,0
20250307,174300,13868000,17180,17180,17180,17180,0
20250307,174200,13868000,17180,17180,17180,17180,0
20250307,174100,13868000,17180,17180,17180,17180,0
20250307,174000,13868000,17180,17180,17180,17180,0
20250307,173900,13868000,17180,17180,17180,17180,0
20250307,173800,13868000,17180,17180,17180,17180,0
20250307,173700,13868000,17180,17180,17180,17180,0
20250307,173600,13868000,17180,17180,17180,17180,0
20250307,173500,13868000,17180,17180,17180,17180,2
20250307,173400,13868000,17180,17180,17180,17180,0
20250307,173300,13868000,17180,17180,17180,17180,0
20250307,173200,13868000,17180,17180,17180,17180,0
20250307,173100,13868000,17180,17180,17180,17180,0
20250307,173000,13868000,17180,17180,17180,17180,0
20250307,172900,13868000,17180,17180,17180,17180,0
20250307,172800,13868000,17180,17180,17180,17180,0
20250307,172700,13868000,17180,17180,17180,17180,0
20250307,172600,13868000,17180,17180,17180,17180,0
20250307,172500,13868000,17180,17180,17180,17180,0
20250307,172400,13868000,17180,17180,17180,17180,0
20250307,172300,13868000,17180,17180,17180,17180,0
20250307,172200,13868000,17180,17180,17180,17180,0
20250307,172100,13868000,17180,17180,17180,17180,0
20250307,172000,13868000,17180,17180,17180,17180,0
20250307,171900,13868000,17180,17180,17180,17180,0
20250307,171800,13868000,17180,17180,17180,17180,0
20250307,171700,13868000,17180,17180,17180,17180,0
20250307,171600,13868000,17180,17180,17180,17180,0
20250307,171500,13868000,17180,17180,17180,17180,0
20250307,171400,13868000,17180,17180,17180,17180,0
20250307,171300,13868000,17180,17180,17180,17180,0
20250307,171200,13868000,17180,17180,17180,17180,0
20250307,171100,13868000,17180,17180,17180,17180,0
20250307,171000,13868000,17180,17180,17180,17180,0
20250307,170900,13868000,17180,17180,17180,17180,0
20250307,170800,13868000,17180,17180,17180,17180,0
20250307,170700,13868000,17180,17180,17180,17180,0
20250307,170600,13868000,17180,17180,17180,17180,0
20250307,170500,13868000,17180,17180,17180,17180,2
20250307,170400,13868000,17180,17180,17180,17180,0
20250307,170300,13868000,17180,17180,17180,17180,0
20250307,170200,13868000,17180,17180,17180,17180,0
20250307,170100,13868000,17180,17180,17180,17180,0
20250307,170000,13868000,17180,17180,17180,17180,0
20250307,165900,13868000,17180,17180,17180,17180,0
20250307,165800,13868000,17180,17180,17180,17180,0
20250307,165700,13868000,17180,17180,17180,17180,0
20250307,165600,13868000,17180,17180,17180,17180,0
20250307,165500,13868000,17180,17180,17180,17180,0
20250307,165400,13868000,17180,17180,17180,17180,0
20250307,165300,13868000,17180,17180,17180,17180,0
20250307,165200,13868000,17180,17180,17180,17180,0
20250307,165100,13868000,17180,17180,17180,17180,0
20250307,165000,13868000,17180,17180,17180,17180,0
20250307,164900,13868000,17180,17180,17180,17180,0
20250307,164800,13868000,17180,17180,17180,17180,0
20250307,164700,13868000,17180,17180,17180,17180,0
20250307,164600,13868000,17180,17180,17180,17180,0
20250307,164500,13868000,17180,17180,17180,17180,0
20250307,164400,13868000,17180,17180,17180,17180,0
20250307,164300,13868000,17180,17180,17180,17180,0
20250307,164200,13868000,17180,17180,17180,17180,0
20250307,164100,13868000,17180,17180,17180,17180,0
20250307,164000,13868000,17180,17180,17180,17180,0
20250307,163900,13868000,17180,17180,17180,17180,0
20250307,163800,13868000,17180,17180,17180,17180,0
20250307,163700,13868000,17180,17180,17180,17180,0
20250307,163600,13868000,17180,17180,17180,17180,0
20250307,163500,13868000,17180,17180,17180,17180,2
20250307,163400,13868000,17180,17180,17180,17180,0
20250307,163300,13868000,17180,17180,17180,17180,0
20250307,163200,13868000,17180,17180,17180,17180,0
20250307,163100,13868000,17180,17180,17180,17180,0
20250307,163000,13868000,17180,17180,17180,17180,0
20250307,162900,13868000,17180,17180,17180,17180,0
20250307,162800,13868000,17180,17180,17180,17180,0
20250307,162700,13868000,17180,17180,17180,17180,0
20250307,162600,13868000,17180,17180,17180,17180,0
20250307,162500,13868000,17180,17180,17180,17180,0
20250307,162400,13868000,17180,17180,17180,17180,0
20250307,162300,13868000,17180,17180,17180,17180,0
20250307,162200,13868000,17180,17180,17180,17180,0
20250307,162100,13868000,17180,17180,17180,17180,0
20250307,162000,13868000,17180,17180,17180,17180,0
20250307,161900,13868000,17180,17180,17180,17180,0
20250307,161800,13868000,17180,17180,17180,17180,0
20250307,161700,13868000,17180,17180,17180,17180,0
20250307,161600,13868000,17180,17180,17180,17180,0
20250307,161500,13868000,17180,17180,17180,17180,0
20250307,161400,13868000,17180,17180,17180,17180,0
20250307,161300,13868000,17180,17180,17180,17180,0
20250307,161200,13868000,17180,17180,17180,17180,0
20250307,161100,13868000,17180,17180,17180,17180,0
20250307,161000,13868000,17180,17180,17180,17180,0
20250307,160900,13868000,17180,17180,17180,17180,0
20250307,160800,13868000,17180,17180,17180,17180,0
20250307,160700,13868000,17180,17180,17180,17180,0
20250307,160600,13868000,17180,17180,17180,17180,0
20250307,160500,13868000,17180,17180,17180,17180,2
20250307,160400,13868000,17180,17180,17180,17180,0
20250307,160300,13868000,17180,17180,17180,17180,0
20250307,160200,13868000,17180,17180,17180,17180,0
20250307,160100,13868000,17180,17180,17180,17180,0
20250307,160000,13868000,17180,17180,17180,17180,0
20250307,155900,13868000,17180,17180,17180,17180,0
20250307,155800,13868000,17180,17180,17180,17180,0
20250307,155700,13868000,17180,17180,17180,17180,0
20250307,155600,13868000,17180,17180,17180,17180,0
20250307,155500,13868000,17180,17180,17180,17180,0
20250307,155400,13868000,17180,17180,17180,17180,0
20250307,155300,13868000,17180,17180,17180,17180,0
20250307,155200,13868000,17180,17180,17180,17180,0
20250307,155100,13868000,17180,17180,17180,17180,0
20250307,155000,13868000,17180,17180,17180,17180,0
20250307,154900,13868000,17180,17180,17180,17180,0
20250307,154800,13868000,17180,17180,17180,17180,0
20250307,154700,13868000,17180,17180,17180,17180,0
20250307,154600,13868000,17180,17180,17180,17180,0
20250307,154500,13868000,17180,17180,17180,17180,0
20250307,154400,13868000,17180,17180,17180,17180,0
20250307,154300,13868000,17180,17180,17180,17180,0
20250307,154200,13868000,17180,17180,17180,17180,0
20250307,154100,13868000,17180,17180,17180,17180,0
20250307,154000,13868000,17180,17180,17180,17180,0
20250307,153900,13868000,17180,17180,17180,17180,0
20250307,153800,13868000,17180,17180,17180,17180,0
20250307,153700,13868000,17180,17180,17180,17180,0
20250307,153600,13868000,17180,17180,17180,17180,0
20250307,153500,13868000,17180,17180,17180,17180,2
20250307,153400,13868000,17180,17180,17180,17180,0
20250307,153300,13868000,17180,17180,17180,17180,0
20250307,153200,13868000,17180,17180,17180,17180,0
20250307,153100,13868000,17180,17180,17180,17180,0
20250307,153000,13868000,17180,17180,17180,17180,2
20250307,152900,13833640,17160,17160,17160,17160,0
20250307,152800,13833640,17160,17160,17160,17160,0
20250307,152700,13833640,17160,17160,17160,17160,0
20250307,152600,13833640,17160,17160,17160,17160,0
20250307,152500,13833640,17160,17160,17160,17160,0
20250307,152400,13833640,17160,17160,17160,17160,0
20250307,152300,13833640,17160,17160,17160,17160,0
20250307,152200,13833640,17160,17160,17160,17160,0
20250307,152100,13833640,17160,17160,17160,17160,0
20250307,152000,13833640,17160,17160,17160,17160,0
20250307,151900,13833640,17160,17160,17160,17160,3
20250307,151800,13782160,17150,17160,17160,17150,29
20250307,151700,13284610,17160,17160,17160,17160,0
20250307,151600,13284610,17160,17160,17160,17160,4
20250307,151500,13215970,17160,17160,17160,17160,0
20250307,151400,13215970,17160,17160,17160,17160,0
20250307,151300,13215970,17160,17160,17160,17160,0
20250307,151200,13215970,17160,17160,17160,17160,0
20250307,151100,13215970,17160,17160,17160,17160,0
20250307,151000,13215970,17160,17160,17160,17160,0
20250307,150900,13215970,17160,17160,17160,17160,0
20250307,150800,13215970,17160,17160,17160,17160,0
20250307,150700,13215970,17160,17160,17160,17160,44
20250307,150600,12460930,17180,17180,17180,17180,0
20250307,150500,12460930,17180,17180,17180,17180,16
20250307,150400,12186050,17160,17160,17160,17160,0
20250307,150300,12186050,17160,17160,17160,17160,0
20250307,150200,12186050,17160,17160,17160,17160,0
20250307,150100,12186050,17160,17160,17160,17160,0
20250307,150000,12186050,17160,17160,17160,17160,0
20250307,145900,12186050,17160,17160,17160,17160,0
20250307,145800,12186050,17160,17160,17160,17160,0
20250307,145700,12186050,17160,17160,17160,17160,0
20250307,145600,12186050,17160,17160,17160,17160,0
20250307,145500,12186050,17160,17160,17160,17160,0
20250307,145400,12186050,17160,17160,17160,17160,0
20250307,145300,12186050,17160,17160,17160,17160,0
20250307,145200,12186050,17160,17160,17160,17160,2
20250307,145100,12151730,17160,17160,17160,17160,0
20250307,145000,12151730,17160,17160,17160,17160,0
20250307,144900,12151730,17160,17160,17160,17160,0
20250307,144800,12151730,17160,17160,17160,17160,0
20250307,144700,12151730,17160,17160,17160,17160,0
20250307,144600,12151730,17160,17160,17160,17160,0
20250307,144500,12151730,17160,17160,17160,17160,0
20250307,144400,12151730,17160,17160,17160,17160,0
20250307,144300,12151730,17160,17160,17160,17160,0
20250307,144200,12151730,17160,17160,17160,17160,0
20250307,144100,12151730,17160,17160,17160,17160,0
20250307,144000,12151730,17160,17160,17160,17160,0
20250307,143900,12151730,17160,17160,17160,17160,0
20250307,143800,12151730,17160,17160,17160,17160,0
20250307,143700,12151730,17160,17160,17160,17160,0
20250307,143600,12151730,17160,17160,17160,17160,0
20250307,143500,12151730,17160,17160,17160,17160,0
20250307,143400,12151730,17160,17160,17160,17160,0
20250307,143300,12151730,17160,17160,17160,17160,0
20250307,143200,12151730,17160,17160,17160,17160,0
20250307,143100,12151730,17160,17160,17160,17160,0
20250307,143000,12151730,17160,17160,17160,17160,0
20250307,142900,12151730,17160,17160,17160,17160,0
20250307,142800,12151730,17160,17160,17160,17160,0
20250307,142700,12151730,17160,17160,17160,17160,0
20250307,142600,12151730,17160,17160,17160,17160,0
20250307,142500,12151730,17160,17160,17160,17160,0
20250307,142400,12151730,17160,17160,17160,17160,0
20250307,142300,12151730,17160,17160,17160,17160,0
20250307,142200,12151730,17160,17160,17160,17160,0
20250307,142100,12151730,17160,17160,17160,17160,0
20250307,142000,12151730,17160,17160,17160,17160,0
20250307,141900,12151730,17160,17160,17160,17160,0
20250307,141800,12151730,17160,17160,17160,17160,0
20250307,141700,12151730,17160,17160,17160,17160,0
20250307,141600,12151730,17160,17160,17160,17160,0
20250307,141500,12151730,17160,17160,17160,17160,0
20250307,141400,12151730,17160,17160,17160,17160,0
20250307,141300,12151730,17160,17160,17160,17160,0
20250307,141200,12151730,17160,17160,17160,17160,0
20250307,141100,12151730,17160,17160,17160,17160,0
20250307,141000,12151730,17160,17160,17160,17160,0
20250307,140900,12151730,17160,17160,17160,17160,0
20250307,140800,12151730,17160,17160,17160,17160,0
20250307,140700,12151730,17160,17160,17160,17160,0
20250307,140600,12151730,17160,17160,17160,17160,0
20250307,140500,12151730,17160,17160,17160,17160,0
20250307,140400,12151730,17160,17160,17160,17160,0
20250307,140300,12151730,17160,17160,17160,17160,0
20250307,140200,12151730,17160,17160,17160,17160,0
20250307,140100,12151730,17160,17160,17160,17160,0
20250307,140000,12151730,17160,17160,17160,17160,0
20250307,135900,12151730,17160,17160,17160,17160,0
20250307,135800,12151730,17160,17160,17160,17160,0
20250307,135700,12151730,17160,17160,17160,17160,0
20250307,135600,12151730,17160,17160,17160,17160,0
20250307,135500,12151730,17160,17160,17160,17160,0
20250307,135400,12151730,17160,17160,17160,17160,0
20250307,135300,12151730,17160,17160,17160,17160,0
20250307,135200,12151730,17160,17160,17160,17160,0
20250307,135100,12151730,17160,17160,17160,17160,0
20250307,135000,12151730,17160,17160,17160,17160,0
20250307,134900,12151730,17160,17160,17160,17160,0
20250307,134800,12151730,17160,17160,17160,17160,0
20250307,134700,12151730,17160,17160,17160,17160,0
20250307,134600,12151730,17160,17160,17160,17160,0
20250307,134500,12151730,17160,17160,17160,17160,0
20250307,134400,12151730,17160,17160,17160,17160,0
20250307,134300,12151730,17160,17160,17160,17160,0
20250307,134200,12151730,17160,17160,17160,17160,0
20250307,134100,12151730,17160,17160,17160,17160,0
20250307,134000,12151730,17160,17160,17160,17160,0
20250307,133900,12151730,17160,17160,17160,17160,0
20250307,133800,12151730,17160,17160,17160,17160,0
20250307,133700,12151730,17160,17160,17160,17160,0
20250307,133600,12151730,17160,17160,17160,17160,0
20250307,133500,12151730,17160,17160,17160,17160,0
20250307,133400,12151730,17160,17160,17160,17160,0
20250307,133300,12151730,17160,17160,17160,17160,0
20250307,133200,12151730,17160,17160,17160,17160,0
20250307,133100,12151730,17160,17160,17160,17160,0
20250307,133000,12151730,17160,17160,17160,17160,0
20250307,132900,12151730,17160,17160,17160,17160,0
20250307,132800,12151730,17160,17160,17160,17160,0
20250307,132700,12151730,17160,17160,17160,17160,0
20250307,132600,12151730,17160,17160,17160,17160,0
20250307,132500,12151730,17160,17160,17160,17160,0
20250307,132400,12151730,17160,17160,17160,17160,0
20250307,132300,12151730,17160,17160,17160,17160,0
20250307,132200,12151730,17160,17160,17160,17160,0
20250307,132100,12151730,17160,17160,17160,17160,0
20250307,132000,12151730,17160,17160,17160,17160,0
20250307,131900,12151730,17160,17160,17160,17160,0
20250307,131800,12151730,17160,17160,17160,17160,0
20250307,131700,12151730,17160,17160,17160,17160,0
20250307,131600,12151730,17160,17160,17160,17160,0
20250307,131500,12151730,17160,17160,17160,17160,0
20250307,131400,12151730,17160,17160,17160,17160,0
20250307,131300,12151730,17160,17160,17160,17160,0
20250307,131200,12151730,17160,17160,17160,17160,0
20250307,131100,12151730,17160,17160,17160,17160,0
20250307,131000,12151730,17160,17160,17160,17160,0
20250307,130900,12151730,17160,17160,17160,17160,0
20250307,130800,12151730,17160,17160,17160,17160,0
20250307,130700,12151730,17160,17160,17160,17160,0
20250307,130600,12151730,17160,17160,17160,17160,0
20250307,130500,12151730,17160,17160,17160,17160,0
20250307,130400,12151730,17160,17160,17160,17160,0
20250307,130300,12151730,17160,17160,17160,17160,0
20250307,130200,12151730,17160,17160,17160,17160,0
20250307,130100,12151730,17160,17160,17160,17160,0
20250307,130000,12151730,17160,17160,17160,17160,0
20250307,125900,12151730,17160,17160,17160,17160,0
20250307,125800,12151730,17160,17160,17160,17160,0
20250307,125700,12151730,17160,17160,17160,17160,0
20250307,125600,12151730,17160,17160,17160,17160,0
20250307,125500,12151730,17160,17160,17160,17160,0
20250307,125400,12151730,17160,17160,17160,17160,0
20250307,125300,12151730,17160,17160,17160,17160,0
20250307,125200,12151730,17160,17160,17160,17160,0
20250307,125100,12151730,17160,17160,17160,17160,0
20250307,125000,12151730,17160,17160,17160,17160,0
20250307,124900,12151730,17160,17160,17160,17160,0
20250307,124800,12151730,17160,17160,17160,17160,0
20250307,124700,12151730,17160,17160,17160,17160,0
20250307,124600,12151730,17160,17160,17160,17160,0
20250307,124500,12151730,17160,17160,17160,17160,0
20250307,124400,12151730,17160,17160,17160,17160,0
20250307,124300,12151730,17160,17160,17160,17160,0
20250307,124200,12151730,17160,17160,17160,17160,0
20250307,124100,12151730,17160,17160,17160,17160,0
20250307,124000,12151730,17160,17160,17160,17160,0
20250307,123900,12151730,17160,17160,17160,17160,0
20250307,123800,12151730,17160,17160,17160,17160,0
20250307,123700,12151730,17160,17160,17160,17160,0
20250307,123600,12151730,17160,17160,17160,17160,0
20250307,123500,12151730,17160,17160,17160,17160,0
20250307,123400,12151730,17160,17160,17160,17160,29
20250307,123300,11654090,17160,17160,17160,17160,0
20250307,123200,11654090,17160,17160,17160,17160,0
20250307,123100,11654090,17160,17160,17160,17160,0
20250307,123000,11654090,17160,17160,17160,17160,0
20250307,122900,11654090,17160,17160,17160,17160,9
20250307,122800,11499650,17160,17160,17160,17160,0
20250307,122700,11499650,17160,17160,17160,17160,0
20250307,122600,11499650,17160,17160,17160,17160,0
20250307,122500,11499650,17160,17160,17160,17160,0
20250307,122400,11499650,17160,17160,17160,17160,0
20250307,122300,11499650,17160,17160,17160,17160,0
20250307,122200,11499650,17160,17160,17160,17160,0
20250307,122100,11499650,17160,17160,17160,17160,0
20250307,122000,11499650,17160,17160,17160,17160,0
20250307,121900,11499650,17160,17160,17160,17160,0
20250307,121800,11499650,17160,17160,17160,17160,0
20250307,121700,11499650,17160,17160,17160,17160,0
20250307,121600,11499650,17160,17160,17160,17160,1
20250307,121500,11482490,17150,17150,17150,17150,0
20250307,121400,11482490,17150,17150,17150,17150,0
20250307,121300,11482490,17150,17150,17150,17150,0
20250307,121200,11482490,17150,17150,17150,17150,0
20250307,121100,11482490,17150,17150,17150,17150,0
20250307,121000,11482490,17150,17150,17150,17150,0
20250307,120900,11482490,17150,17150,17150,17150,0
20250307,120800,11482490,17150,17150,17150,17150,0
20250307,120700,11482490,17150,17150,17150,17150,0
20250307,120600,11482490,17150,17150,17150,17150,0
20250307,120500,11482490,17150,17150,17150,17150,0
20250307,120400,11482490,17150,17150,17150,17150,0
20250307,120300,11482490,17150,17150,17150,17150,0
20250307,120200,11482490,17150,17150,17150,17150,0
20250307,120100,11482490,17150,17150,17150,17150,0
20250307,120000,11482490,17150,17150,17150,17150,0
20250307,115900,11482490,17150,17150,17150,17150,0
20250307,115800,11482490,17150,17150,17150,17150,0
20250307,115700,11482490,17150,17150,17150,17150,0
20250307,115600,11482490,17150,17150,17150,17150,0
20250307,115500,11482490,17150,17150,17150,17150,0
20250307,115400,11482490,17150,17150,17150,17150,0
20250307,115300,11482490,17150,17150,17150,17150,0
20250307,115200,11482490,17150,17150,17150,17150,0
20250307,115100,11482490,17150,17150,17150,17150,0
20250307,115000,11482490,17150,17150,17150,17150,0
20250307,114900,11482490,17150,17150,17150,17150,0
20250307,114800,11482490,17150,17150,17150,17150,0
20250307,114700,11482490,17150,17150,17150,17150,0
20250307,114600,11482490,17150,17150,17150,17150,0
20250307,114500,11482490,17150,17150,17150,17150,0
20250307,114400,11482490,17150,17150,17150,17150,0
20250307,114300,11482490,17150,17150,17150,17150,0
20250307,114200,11482490,17150,17150,17150,17150,0
20250307,114100,11482490,17150,17150,17150,17150,0
20250307,114000,11482490,17150,17150,17150,17150,0
20250307,113900,11482490,17150,17150,17150,17150,10
20250307,113800,11310990,17140,17140,17140,17140,0
20250307,113700,11310990,17140,17140,17140,17140,0
20250307,113600,11310990,17140,17140,17140,17140,0
20250307,113500,11310990,17140,17140,17140,17140,0
20250307,113400,11310990,17140,17140,17140,17140,0
20250307,113300,11310990,17140,17140,17140,17140,0
20250307,113200,11310990,17140,17140,17140,17140,0
20250307,113100,11310990,17140,17140,17140,17140,0
20250307,113000,11310990,17140,17140,17140,17140,0
20250307,112900,11310990,17140,17140,17140,17140,0
20250307,112800,11310990,17140,17140,17140,17140,0
20250307,112700,11310990,17140,17140,17140,17140,0
20250307,112600,11310990,17140,17140,17140,17140,0
20250307,112500,11310990,17140,17140,17140,17140,0
20250307,112400,11310990,17140,17140,17140,17140,0
20250307,112300,11310990,17140,17140,17140,17140,0
20250307,112200,11310990,17140,17140,17140,17140,0
20250307,112100,11310990,17140,17140,17140,17140,0
20250307,112000,11310990,17140,17140,17140,17140,0
20250307,111900,11310990,17140,17140,17140,17140,0
20250307,111800,11310990,17140,17140,17140,17140,0
20250307,111700,11310990,17140,17140,17140,17140,0
20250307,111600,11310990,17140,17140,17140,17140,0
20250307,111500,11310990,17140,17140,17140,17140,0
20250307,111400,11310990,17140,17140,17140,17140,0
20250307,111300,11310990,17140,17140,17140,17140,0
20250307,111200,11310990,17140,17140,17140,17140,0
20250307,111100,11310990,17140,17140,17140,17140,0
20250307,111000,11310990,17140,17140,17140,17140,0
20250307,110900,11310990,17140,17140,17140,17140,0
20250307,110800,11310990,17140,17140,17140,17140,0
20250307,110700,11310990,17140,17140,17140,17140,0
20250307,110600,11310990,17140,17140,17140,17140,0
20250307,110500,11310990,17140,17140,17140,17140,0
20250307,110400,11310990,17140,17140,17140,17140,0
20250307,110300,11310990,17140,17140,17140,17140,0
20250307,110200,11310990,17140,17140,17140,17140,0
20250307,110100,11310990,17140,17140,17140,17140,0
20250307,110000,11310990,17140,17140,17140,17140,0
20250307,105900,11310990,17140,17140,17140,17140,0
20250307,105800,11310990,17140,17140,17140,17140,0
20250307,105700,11310990,17140,17140,17140,17140,0
20250307,105600,11310990,17140,17140,17140,17140,0
20250307,105500,11310990,17140,17140,17140,17140,0
20250307,105400,11310990,17140,17140,17140,17140,0
20250307,105300,11310990,17140,17140,17140,17140,0
20250307,105200,11310990,17140,17140,17140,17140,0
20250307,105100,11310990,17140,17140,17140,17140,0
20250307,105000,11310990,17140,17140,17140,17140,0
20250307,104900,11310990,17140,17140,17140,17140,0
20250307,104800,11310990,17140,17140,17140,17140,0
20250307,104700,11310990,17140,17140,17140,17140,0
20250307,104600,11310990,17140,17140,17140,17140,0
20250307,104500,11310990,17140,17140,17140,17140,0
20250307,104400,11310990,17140,17140,17140,17140,0
20250307,104300,11310990,17140,17140,17140,17140,0
20250307,104200,11310990,17140,17140,17140,17140,0
20250307,104100,11310990,17140,17140,17140,17140,0
20250307,104000,11310990,17140,17150,17150,17140,50
20250307,103900,10453960,17140,17140,17140,17140,0
20250307,103800,10453960,17140,17140,17140,17140,0
20250307,103700,10453960,17140,17140,17140,17140,0
20250307,103600,10453960,17140,17140,17140,17140,0
20250307,103500,10453960,17140,17140,17140,17140,0
20250307,103400,10453960,17140,17140,17140,17140,0
20250307,103300,10453960,17140,17140,17140,17140,0
20250307,103200,10453960,17140,17140,17140,17140,0
20250307,103100,10453960,17140,17140,17140,17140,0
20250307,103000,10453960,17140,17160,17190,17140,214
20250307,102900,6777460,17160,17160,17160,17160,0
20250307,102800,6777460,17160,17160,17160,17160,0
20250307,102700,6777460,17160,17160,17160,17160,0
20250307,102600,6777460,17160,17160,17160,17160,0
20250307,102500,6777460,17160,17160,17160,17160,0
20250307,102400,6777460,17160,17160,17160,17160,0
20250307,102300,6777460,17160,17160,17160,17160,0
20250307,102200,6777460,17160,17160,17160,17160,21
20250307,102100,6417100,17170,17170,17170,17170,60
20250307,102000,5386900,17170,17170,17170,17170,0
20250307,101900,5386900,17170,17170,17170,17170,0
20250307,101800,5386900,17170,17170,17170,17170,0
20250307,101700,5386900,17170,17170,17170,17170,0
20250307,101600,5386900,17170,17170,17170,17170,0
20250307,101500,5386900,17170,17170,17170,17170,0
20250307,101400,5386900,17170,17170,17170,17170,0
20250307,101300,5386900,17170,17170,17170,17170,0
20250307,101200,5386900,17170,17170,17170,17170,0
20250307,101100,5386900,17170,17170,17170,17170,0
20250307,101000,5386900,17170,17170,17170,17170,0
20250307,100900,5386900,17170,17170,17170,17170,0
20250307,100800,5386900,17170,17170,17170,17170,1
20250307,100700,5369730,17170,17170,17170,17170,0
20250307,100600,5369730,17170,17170,17170,17170,0
20250307,100500,5369730,17170,17170,17170,17170,0
20250307,100400,5369730,17170,17170,17170,17170,0
20250307,100300,5369730,17170,17170,17170,17170,0
20250307,100200,5369730,17170,17170,17170,17170,0
20250307,100100,5369730,17170,17170,17170,17170,0
20250307,100000,5369730,17170,17170,17170,17170,0
20250307,095900,5369730,17170,17170,17170,17170,50
20250307,095800,4511230,17170,17170,17170,17170,0
20250307,095700,4511230,17170,17170,17170,17170,0
20250307,095600,4511230,17170,17170,17170,17170,0
20250307,095500,4511230,17170,17170,17170,17170,0
20250307,095400,4511230,17170,17170,17170,17170,0
20250307,095300,4511230,17170,17160,17170,17160,14
20250307,095200,4270960,17160,17160,17160,17160,18
20250307,095100,3962080,17170,17170,17170,17170,0
20250307,095000,3962080,17170,17170,17170,17170,0
20250307,094900,3962080,17170,17170,17170,17170,0
20250307,094800,3962080,17170,17170,17170,17170,0
20250307,094700,3962080,17170,17170,17170,17170,0
20250307,094600,3962080,17170,17170,17170,17170,0
20250307,094500,3962080,17170,17170,17170,17170,0
20250307,094400,3962080,17170,17170,17170,17170,0
20250307,094300,3962080,17170,17170,17170,17170,0
20250307,094200,3962080,17170,17170,17170,17170,0
20250307,094100,3962080,17170,17170,17170,17170,10
20250307,094000,3790380,17170,17170,17170,17170,0
20250307,093900,3790380,17170,17170,17170,17170,0
20250307,093800,3790380,17170,17170,17170,17170,0
20250307,093700,3790380,17170,17170,17170,17170,0
20250307,093600,3790380,17170,17170,17170,17170,0
20250307,093500,3790380,17170,17170,17170,17170,0
20250307,093400,3790380,17170,17170,17170,17170,0
20250307,093300,3790380,17170,17170,17170,17170,0
20250307,093200,3790380,17170,17170,17170,17170,0
20250307,093100,3790380,17170,17170,17170,17170,0
20250307,093000,3790380,17170,17170,17170,17170,1
20250307,092900,3773210,17170,17170,17170,17170,0
20250307,092800,3773210,17170,17170,17170,17170,1
20250307,092700,3756040,17170,17170,17170,17170,0
20250307,092600,3756040,17170,17170,17170,17170,0
20250307,092500,3756040,17170,17170,17170,17170,0
20250307,092400,3756040,17170,17170,17170,17170,0
20250307,092300,3756040,17170,17170,17170,17170,20
20250307,092200,3412640,17170,17170,17170,17170,0
20250307,092100,3412640,17170,17170,17170,17170,1
20250307,092000,3395470,17170,17170,17170,17170,0
20250307,091900,3395470,17170,17170,17170,17170,0
20250307,091800,3395470,17170,17170,17170,17170,0
20250307,091700,3395470,17170,17170,17170,17170,0
20250307,091600,3395470,17170,17170,17170,17170,0
20250307,091500,3395470,17170,17170,17170,17170,0
20250307,091400,3395470,17170,17170,17170,17170,0
20250307,091300,3395470,17170,17170,17170,17170,0
20250307,091200,3395470,17170,17170,17170,17170,0
20250307,091100,3395470,17170,17170,17170,17170,0
20250307,091000,3395470,17170,17170,17170,17170,0
20250307,090900,3395470,17170,17170,17170,17170,100
20250307,090800,1678470,17170,17170,17170,17170,0
20250307,090700,1678470,17170,17160,17170,17160,60
20250307,090600,648280,17060,17060,17060,17060,0
20250307,090500,648280,17060,17060,17060,17060,0
20250307,090400,648280,17060,17060,17060,17060,0
20250307,090300,648280,17060,17060,17060,17060,0
20250307,090200,648280,17060,17060,17060,17060,0
20250307,090100,648280,17060,17060,17060,17060,0
20250307,090000,648280,17060,17060,17060,17060,38