KissMeData/176750/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202700,12214760,6350,6350,6350,6350,71
20240305,202600,12214760,6350,6350,6350,6350,0
20240305,202500,12214760,6350,6350,6350,6350,0
20240305,202400,12214760,6350,6350,6350,6350,0
20240305,202300,12214760,6350,6350,6350,6350,0
20240305,202200,12214760,6350,6350,6350,6350,0
20240305,202100,12214760,6350,6350,6350,6350,0
20240305,202000,12214760,6350,6350,6350,6350,0
20240305,201900,12214760,6350,6350,6350,6350,0
20240305,201800,12214760,6350,6350,6350,6350,0
20240305,201700,12214760,6350,6350,6350,6350,0
20240305,201600,12214760,6350,6350,6350,6350,0
20240305,201500,12214760,6350,6350,6350,6350,0
20240305,201400,12214760,6350,6350,6350,6350,0
20240305,201300,12214760,6350,6350,6350,6350,0
20240305,201200,12214760,6350,6350,6350,6350,0
20240305,201100,12214760,6350,6350,6350,6350,0
20240305,201000,12214760,6350,6350,6350,6350,0
20240305,200900,12214760,6350,6350,6350,6350,0
20240305,200800,12214760,6350,6350,6350,6350,0
20240305,200700,12214760,6350,6350,6350,6350,0
20240305,200600,12214760,6350,6350,6350,6350,0
20240305,200500,12214760,6350,6350,6350,6350,0
20240305,200400,12214760,6350,6350,6350,6350,0
20240305,200300,12214760,6350,6350,6350,6350,0
20240305,200200,12214760,6350,6350,6350,6350,0
20240305,200100,12214760,6350,6350,6350,6350,0
20240305,200000,12214760,6350,6350,6350,6350,0
20240305,195900,12214760,6350,6350,6350,6350,0
20240305,195800,12214760,6350,6350,6350,6350,0
20240305,195700,12214760,6350,6350,6350,6350,71
20240305,195600,12214760,6350,6350,6350,6350,0
20240305,195500,12214760,6350,6350,6350,6350,0
20240305,195400,12214760,6350,6350,6350,6350,0
20240305,195300,12214760,6350,6350,6350,6350,0
20240305,195200,12214760,6350,6350,6350,6350,0
20240305,195100,12214760,6350,6350,6350,6350,0
20240305,195000,12214760,6350,6350,6350,6350,0
20240305,194900,12214760,6350,6350,6350,6350,0
20240305,194800,12214760,6350,6350,6350,6350,0
20240305,194700,12214760,6350,6350,6350,6350,0
20240305,194600,12214760,6350,6350,6350,6350,0
20240305,194500,12214760,6350,6350,6350,6350,0
20240305,194400,12214760,6350,6350,6350,6350,0
20240305,194300,12214760,6350,6350,6350,6350,0
20240305,194200,12214760,6350,6350,6350,6350,0
20240305,194100,12214760,6350,6350,6350,6350,0
20240305,194000,12214760,6350,6350,6350,6350,0
20240305,193900,12214760,6350,6350,6350,6350,0
20240305,193800,12214760,6350,6350,6350,6350,0
20240305,193700,12214760,6350,6350,6350,6350,0
20240305,193600,12214760,6350,6350,6350,6350,0
20240305,193500,12214760,6350,6350,6350,6350,0
20240305,193400,12214760,6350,6350,6350,6350,0
20240305,193300,12214760,6350,6350,6350,6350,0
20240305,193200,12214760,6350,6350,6350,6350,0
20240305,193100,12214760,6350,6350,6350,6350,0
20240305,193000,12214760,6350,6350,6350,6350,0
20240305,192900,12214760,6350,6350,6350,6350,0
20240305,192800,12214760,6350,6350,6350,6350,0
20240305,192700,12214760,6350,6350,6350,6350,71
20240305,192600,12214760,6350,6350,6350,6350,0
20240305,192500,12214760,6350,6350,6350,6350,0
20240305,192400,12214760,6350,6350,6350,6350,0
20240305,192300,12214760,6350,6350,6350,6350,0
20240305,192200,12214760,6350,6350,6350,6350,0
20240305,192100,12214760,6350,6350,6350,6350,0
20240305,192000,12214760,6350,6350,6350,6350,0
20240305,191900,12214760,6350,6350,6350,6350,0
20240305,191800,12214760,6350,6350,6350,6350,0
20240305,191700,12214760,6350,6350,6350,6350,0
20240305,191600,12214760,6350,6350,6350,6350,0
20240305,191500,12214760,6350,6350,6350,6350,0
20240305,191400,12214760,6350,6350,6350,6350,0
20240305,191300,12214760,6350,6350,6350,6350,0
20240305,191200,12214760,6350,6350,6350,6350,0
20240305,191100,12214760,6350,6350,6350,6350,0
20240305,191000,12214760,6350,6350,6350,6350,0
20240305,190900,12214760,6350,6350,6350,6350,0
20240305,190800,12214760,6350,6350,6350,6350,0
20240305,190700,12214760,6350,6350,6350,6350,0
20240305,190600,12214760,6350,6350,6350,6350,0
20240305,190500,12214760,6350,6350,6350,6350,0
20240305,190400,12214760,6350,6350,6350,6350,0
20240305,190300,12214760,6350,6350,6350,6350,0
20240305,190200,12214760,6350,6350,6350,6350,0
20240305,190100,12214760,6350,6350,6350,6350,0
20240305,190000,12214760,6350,6350,6350,6350,0
20240305,185900,12214760,6350,6350,6350,6350,0
20240305,185800,12214760,6350,6350,6350,6350,0
20240305,185700,12214760,6350,6350,6350,6350,71
20240305,185600,12214760,6350,6350,6350,6350,0
20240305,185500,12214760,6350,6350,6350,6350,0
20240305,185400,12214760,6350,6350,6350,6350,0
20240305,185300,12214760,6350,6350,6350,6350,0
20240305,185200,12214760,6350,6350,6350,6350,0
20240305,185100,12214760,6350,6350,6350,6350,0
20240305,185000,12214760,6350,6350,6350,6350,0
20240305,184900,12214760,6350,6350,6350,6350,0
20240305,184800,12214760,6350,6350,6350,6350,0
20240305,184700,12214760,6350,6350,6350,6350,0
20240305,184600,12214760,6350,6350,6350,6350,0
20240305,184500,12214760,6350,6350,6350,6350,0
20240305,184400,12214760,6350,6350,6350,6350,0
20240305,184300,12214760,6350,6350,6350,6350,0
20240305,184200,12214760,6350,6350,6350,6350,0
20240305,184100,12214760,6350,6350,6350,6350,0
20240305,184000,12214760,6350,6350,6350,6350,0
20240305,183900,12214760,6350,6350,6350,6350,0
20240305,183800,12214760,6350,6350,6350,6350,0
20240305,183700,12214760,6350,6350,6350,6350,0
20240305,183600,12214760,6350,6350,6350,6350,0
20240305,183500,12214760,6350,6350,6350,6350,0
20240305,183400,12214760,6350,6350,6350,6350,0
20240305,183300,12214760,6350,6350,6350,6350,0
20240305,183200,12214760,6350,6350,6350,6350,0
20240305,183100,12214760,6350,6350,6350,6350,0
20240305,183000,12214760,6350,6350,6350,6350,0
20240305,182900,12214760,6350,6350,6350,6350,0
20240305,182800,12214760,6350,6350,6350,6350,0
20240305,182700,12214760,6350,6350,6350,6350,71
20240305,182600,12214760,6350,6350,6350,6350,0
20240305,182500,12214760,6350,6350,6350,6350,0
20240305,182400,12214760,6350,6350,6350,6350,0
20240305,182300,12214760,6350,6350,6350,6350,0
20240305,182200,12214760,6350,6350,6350,6350,0
20240305,182100,12214760,6350,6350,6350,6350,0
20240305,182000,12214760,6350,6350,6350,6350,0
20240305,181900,12214760,6350,6350,6350,6350,0
20240305,181800,12214760,6350,6350,6350,6350,0
20240305,181700,12214760,6350,6350,6350,6350,0
20240305,181600,12214760,6350,6350,6350,6350,0
20240305,181500,12214760,6350,6350,6350,6350,0
20240305,181400,12214760,6350,6350,6350,6350,0
20240305,181300,12214760,6350,6350,6350,6350,0
20240305,181200,12214760,6350,6350,6350,6350,0
20240305,181100,12214760,6350,6350,6350,6350,0
20240305,181000,12214760,6350,6350,6350,6350,0
20240305,180900,12214760,6350,6350,6350,6350,0
20240305,180800,12214760,6350,6350,6350,6350,0
20240305,180700,12214760,6350,6350,6350,6350,0
20240305,180600,12214760,6350,6350,6350,6350,0
20240305,180500,12214760,6350,6350,6350,6350,0
20240305,180400,12214760,6350,6350,6350,6350,0
20240305,180300,12214760,6350,6350,6350,6350,0
20240305,180200,12214760,6350,6350,6350,6350,0
20240305,180100,12214760,6350,6350,6350,6350,0
20240305,180000,12214760,6350,6350,6350,6350,0
20240305,175900,12214760,6350,6350,6350,6350,0
20240305,175800,12214760,6350,6350,6350,6350,0
20240305,175700,12214760,6350,6350,6350,6350,71
20240305,175600,12214760,6350,6350,6350,6350,0
20240305,175500,12214760,6350,6350,6350,6350,0
20240305,175400,12214760,6350,6350,6350,6350,0
20240305,175300,12214760,6350,6350,6350,6350,0
20240305,175200,12214760,6350,6350,6350,6350,0
20240305,175100,12214760,6350,6350,6350,6350,0
20240305,175000,12214760,6350,6350,6350,6350,0
20240305,174900,12214760,6350,6350,6350,6350,0
20240305,174800,12214760,6350,6350,6350,6350,0
20240305,174700,12214760,6350,6350,6350,6350,0
20240305,174600,12214760,6350,6350,6350,6350,0
20240305,174500,12214760,6350,6350,6350,6350,0
20240305,174400,12214760,6350,6350,6350,6350,0
20240305,174300,12214760,6350,6350,6350,6350,0
20240305,174200,12214760,6350,6350,6350,6350,0
20240305,174100,12214760,6350,6350,6350,6350,0
20240305,174000,12214760,6350,6350,6350,6350,0
20240305,173900,12214760,6350,6350,6350,6350,0
20240305,173800,12214760,6350,6350,6350,6350,0
20240305,173700,12214760,6350,6350,6350,6350,0
20240305,173600,12214760,6350,6350,6350,6350,0
20240305,173500,12214760,6350,6350,6350,6350,0
20240305,173400,12214760,6350,6350,6350,6350,0
20240305,173300,12214760,6350,6350,6350,6350,0
20240305,173200,12214760,6350,6350,6350,6350,0
20240305,173100,12214760,6350,6350,6350,6350,0
20240305,173000,12214760,6350,6350,6350,6350,0
20240305,172900,12214760,6350,6350,6350,6350,0
20240305,172800,12214760,6350,6350,6350,6350,0
20240305,172700,12214760,6350,6350,6350,6350,71
20240305,172600,12214760,6350,6350,6350,6350,0
20240305,172500,12214760,6350,6350,6350,6350,0
20240305,172400,12214760,6350,6350,6350,6350,0
20240305,172300,12214760,6350,6350,6350,6350,0
20240305,172200,12214760,6350,6350,6350,6350,0
20240305,172100,12214760,6350,6350,6350,6350,0
20240305,172000,12214760,6350,6350,6350,6350,0
20240305,171900,12214760,6350,6350,6350,6350,0
20240305,171800,12214760,6350,6350,6350,6350,0
20240305,171700,12214760,6350,6350,6350,6350,0
20240305,171600,12214760,6350,6350,6350,6350,0
20240305,171500,12214760,6350,6350,6350,6350,0
20240305,171400,12214760,6350,6350,6350,6350,0
20240305,171300,12214760,6350,6350,6350,6350,0
20240305,171200,12214760,6350,6350,6350,6350,0
20240305,171100,12214760,6350,6350,6350,6350,0
20240305,171000,12214760,6350,6350,6350,6350,0
20240305,170900,12214760,6350,6350,6350,6350,0
20240305,170800,12214760,6350,6350,6350,6350,0
20240305,170700,12214760,6350,6350,6350,6350,0
20240305,170600,12214760,6350,6350,6350,6350,0
20240305,170500,12214760,6350,6350,6350,6350,0
20240305,170400,12214760,6350,6350,6350,6350,0
20240305,170300,12214760,6350,6350,6350,6350,0
20240305,170200,12214760,6350,6350,6350,6350,0
20240305,170100,12214760,6350,6350,6350,6350,0
20240305,170000,12214760,6350,6350,6350,6350,0
20240305,165900,12214760,6350,6350,6350,6350,0
20240305,165800,12214760,6350,6350,6350,6350,0
20240305,165700,12214760,6350,6350,6350,6350,71
20240305,165600,12214760,6350,6350,6350,6350,0
20240305,165500,12214760,6350,6350,6350,6350,0
20240305,165400,12214760,6350,6350,6350,6350,0
20240305,165300,12214760,6350,6350,6350,6350,0
20240305,165200,12214760,6350,6350,6350,6350,0
20240305,165100,12214760,6350,6350,6350,6350,0
20240305,165000,12214760,6350,6350,6350,6350,0
20240305,164900,12214760,6350,6350,6350,6350,0
20240305,164800,12214760,6350,6350,6350,6350,0
20240305,164700,12214760,6350,6350,6350,6350,0
20240305,164600,12214760,6350,6350,6350,6350,0
20240305,164500,12214760,6350,6350,6350,6350,0
20240305,164400,12214760,6350,6350,6350,6350,0
20240305,164300,12214760,6350,6350,6350,6350,0
20240305,164200,12214760,6350,6350,6350,6350,0
20240305,164100,12214760,6350,6350,6350,6350,0
20240305,164000,12214760,6350,6350,6350,6350,0
20240305,163900,12214760,6350,6350,6350,6350,0
20240305,163800,12214760,6350,6350,6350,6350,0
20240305,163700,12214760,6350,6350,6350,6350,0
20240305,163600,12214760,6350,6350,6350,6350,0
20240305,163500,12214760,6350,6350,6350,6350,0
20240305,163400,12214760,6350,6350,6350,6350,0
20240305,163300,12214760,6350,6350,6350,6350,0
20240305,163200,12214760,6350,6350,6350,6350,0
20240305,163100,12214760,6350,6350,6350,6350,0
20240305,163000,12214760,6350,6350,6350,6350,0
20240305,162900,12214760,6350,6350,6350,6350,0
20240305,162800,12214760,6350,6350,6350,6350,0
20240305,162700,12214760,6350,6350,6350,6350,71
20240305,162600,12214760,6350,6350,6350,6350,0
20240305,162500,12214760,6350,6350,6350,6350,0
20240305,162400,12214760,6350,6350,6350,6350,0
20240305,162300,12214760,6350,6350,6350,6350,0
20240305,162200,12214760,6350,6350,6350,6350,0
20240305,162100,12214760,6350,6350,6350,6350,0
20240305,162000,12214760,6350,6350,6350,6350,0
20240305,161900,12214760,6350,6350,6350,6350,0
20240305,161800,12214760,6350,6350,6350,6350,0
20240305,161700,12214760,6350,6350,6350,6350,0
20240305,161600,12214760,6350,6350,6350,6350,0
20240305,161500,12214760,6350,6350,6350,6350,0
20240305,161400,12214760,6350,6350,6350,6350,0
20240305,161300,12214760,6350,6350,6350,6350,0
20240305,161200,12214760,6350,6350,6350,6350,0
20240305,161100,12214760,6350,6350,6350,6350,0
20240305,161000,12214760,6350,6350,6350,6350,0
20240305,160900,12214760,6350,6350,6350,6350,0
20240305,160800,12214760,6350,6350,6350,6350,0
20240305,160700,12214760,6350,6350,6350,6350,0
20240305,160600,12214760,6350,6350,6350,6350,0
20240305,160500,12214760,6350,6350,6350,6350,0
20240305,160400,12214760,6350,6350,6350,6350,0
20240305,160300,12214760,6350,6350,6350,6350,0
20240305,160200,12214760,6350,6350,6350,6350,0
20240305,160100,12214760,6350,6350,6350,6350,0
20240305,160000,12214760,6350,6350,6350,6350,0
20240305,155900,12214760,6350,6350,6350,6350,0
20240305,155800,12214760,6350,6350,6350,6350,0
20240305,155700,12214760,6350,6350,6350,6350,71
20240305,155600,12214760,6350,6350,6350,6350,0
20240305,155500,12214760,6350,6350,6350,6350,0
20240305,155400,12214760,6350,6350,6350,6350,0
20240305,155300,12214760,6350,6350,6350,6350,0
20240305,155200,12214760,6350,6350,6350,6350,0
20240305,155100,12214760,6350,6350,6350,6350,0
20240305,155000,12214760,6350,6350,6350,6350,0
20240305,154900,12214760,6350,6350,6350,6350,0
20240305,154800,12214760,6350,6350,6350,6350,0
20240305,154700,12214760,6350,6350,6350,6350,0
20240305,154600,12214760,6350,6350,6350,6350,0
20240305,154500,12214760,6350,6350,6350,6350,0
20240305,154400,12214760,6350,6350,6350,6350,0
20240305,154300,12214760,6350,6350,6350,6350,0
20240305,154200,12214760,6350,6350,6350,6350,0
20240305,154100,12214760,6350,6350,6350,6350,0
20240305,154000,12214760,6350,6350,6350,6350,0
20240305,153900,12214760,6350,6350,6350,6350,0
20240305,153800,12214760,6350,6350,6350,6350,0
20240305,153700,12214760,6350,6350,6350,6350,0
20240305,153600,12214760,6350,6350,6350,6350,0
20240305,153500,12214760,6350,6350,6350,6350,0
20240305,153400,12214760,6350,6350,6350,6350,0
20240305,153300,12214760,6350,6350,6350,6350,0
20240305,153200,12214760,6350,6350,6350,6350,0
20240305,153100,12214760,6350,6350,6350,6350,0
20240305,153000,12214760,6350,6350,6350,6350,71
20240305,152900,11763910,6340,6340,6340,6340,0
20240305,152800,11763910,6340,6340,6340,6340,0
20240305,152700,11763910,6340,6340,6340,6340,0
20240305,152600,11763910,6340,6340,6340,6340,0
20240305,152500,11763910,6340,6340,6340,6340,0
20240305,152400,11763910,6340,6340,6340,6340,0
20240305,152300,11763910,6340,6340,6340,6340,0
20240305,152200,11763910,6340,6340,6340,6340,0
20240305,152100,11763910,6340,6340,6340,6340,0
20240305,152000,11763910,6340,6340,6340,6340,0
20240305,151900,11763910,6340,6340,6340,6340,0
20240305,151800,11763910,6340,6340,6340,6340,0
20240305,151700,11763910,6340,6340,6340,6340,0
20240305,151600,11763910,6340,6340,6340,6340,0
20240305,151500,11763910,6340,6340,6340,6340,0
20240305,151400,11763910,6340,6340,6340,6340,0
20240305,151300,11763910,6340,6340,6340,6340,0
20240305,151200,11763910,6340,6340,6340,6340,13
20240305,151100,11681490,6340,6340,6340,6340,150
20240305,151000,10730490,6340,6340,6340,6340,0
20240305,150900,10730490,6340,6340,6340,6340,50
20240305,150800,10413490,6400,6400,6400,6400,0
20240305,150700,10413490,6400,6400,6400,6400,0
20240305,150600,10413490,6400,6400,6400,6400,0
20240305,150500,10413490,6400,6400,6400,6400,0
20240305,150400,10413490,6400,6400,6400,6400,0
20240305,150300,10413490,6400,6400,6400,6400,0
20240305,150200,10413490,6400,6400,6400,6400,0
20240305,150100,10413490,6400,6400,6400,6400,0
20240305,150000,10413490,6400,6400,6400,6400,0
20240305,145900,10413490,6400,6400,6400,6400,0
20240305,145800,10413490,6400,6400,6400,6400,0
20240305,145700,10413490,6400,6400,6400,6400,0
20240305,145600,10413490,6400,6400,6400,6400,0
20240305,145500,10413490,6400,6400,6400,6400,0
20240305,145400,10413490,6400,6400,6400,6400,0
20240305,145300,10413490,6400,6400,6400,6400,0
20240305,145200,10413490,6400,6400,6400,6400,0
20240305,145100,10413490,6400,6400,6400,6400,0
20240305,145000,10413490,6400,6400,6400,6400,0
20240305,144900,10413490,6400,6400,6400,6400,0
20240305,144800,10413490,6400,6400,6400,6400,0
20240305,144700,10413490,6400,6400,6400,6400,0
20240305,144600,10413490,6400,6400,6400,6400,0
20240305,144500,10413490,6400,6400,6400,6400,0
20240305,144400,10413490,6400,6400,6400,6400,0
20240305,144300,10413490,6400,6400,6400,6400,0
20240305,144200,10413490,6400,6400,6400,6400,0
20240305,144100,10413490,6400,6400,6400,6400,0
20240305,144000,10413490,6400,6400,6400,6400,0
20240305,143900,10413490,6400,6400,6400,6400,0
20240305,143800,10413490,6400,6400,6400,6400,0
20240305,143700,10413490,6400,6400,6400,6400,0
20240305,143600,10413490,6400,6400,6400,6400,0
20240305,143500,10413490,6400,6400,6400,6400,0
20240305,143400,10413490,6400,6400,6400,6400,0
20240305,143300,10413490,6400,6400,6400,6400,0
20240305,143200,10413490,6400,6400,6400,6400,0
20240305,143100,10413490,6400,6400,6400,6400,0
20240305,143000,10413490,6400,6400,6400,6400,0
20240305,142900,10413490,6400,6400,6400,6400,0
20240305,142800,10413490,6400,6400,6400,6400,0
20240305,142700,10413490,6400,6400,6400,6400,0
20240305,142600,10413490,6400,6400,6400,6400,0
20240305,142500,10413490,6400,6400,6400,6400,0
20240305,142400,10413490,6400,6400,6400,6400,0
20240305,142300,10413490,6400,6400,6400,6400,0
20240305,142200,10413490,6400,6400,6400,6400,0
20240305,142100,10413490,6400,6400,6400,6400,0
20240305,142000,10413490,6400,6400,6400,6400,0
20240305,141900,10413490,6400,6400,6400,6400,0
20240305,141800,10413490,6400,6400,6400,6400,0
20240305,141700,10413490,6400,6400,6400,6400,0
20240305,141600,10413490,6400,6400,6400,6400,0
20240305,141500,10413490,6400,6400,6400,6400,0
20240305,141400,10413490,6400,6400,6400,6400,0
20240305,141300,10413490,6400,6400,6400,6400,0
20240305,141200,10413490,6400,6400,6400,6400,0
20240305,141100,10413490,6400,6400,6400,6400,0
20240305,141000,10413490,6400,6400,6400,6400,0
20240305,140900,10413490,6400,6400,6400,6400,0
20240305,140800,10413490,6400,6400,6400,6400,0
20240305,140700,10413490,6400,6400,6400,6400,0
20240305,140600,10413490,6400,6400,6400,6400,0
20240305,140500,10413490,6400,6400,6400,6400,0
20240305,140400,10413490,6400,6400,6400,6400,0
20240305,140300,10413490,6400,6400,6400,6400,0
20240305,140200,10413490,6400,6400,6400,6400,0
20240305,140100,10413490,6400,6400,6400,6400,0
20240305,140000,10413490,6400,6400,6400,6400,0
20240305,135900,10413490,6400,6400,6400,6400,0
20240305,135800,10413490,6400,6400,6400,6400,0
20240305,135700,10413490,6400,6400,6400,6400,0
20240305,135600,10413490,6400,6400,6400,6400,0
20240305,135500,10413490,6400,6400,6400,6400,0
20240305,135400,10413490,6400,6400,6400,6400,0
20240305,135300,10413490,6400,6400,6400,6400,0
20240305,135200,10413490,6400,6400,6400,6400,0
20240305,135100,10413490,6400,6400,6400,6400,0
20240305,135000,10413490,6400,6400,6400,6400,0
20240305,134900,10413490,6400,6400,6400,6400,0
20240305,134800,10413490,6400,6400,6400,6400,0
20240305,134700,10413490,6400,6400,6400,6400,0
20240305,134600,10413490,6400,6400,6400,6400,5
20240305,134500,10381490,6440,6440,6440,6440,0
20240305,134400,10381490,6440,6440,6440,6440,0
20240305,134300,10381490,6440,6440,6440,6440,0
20240305,134200,10381490,6440,6440,6440,6440,0
20240305,134100,10381490,6440,6440,6440,6440,0
20240305,134000,10381490,6440,6440,6440,6440,0
20240305,133900,10381490,6440,6440,6440,6440,0
20240305,133800,10381490,6440,6440,6440,6440,0
20240305,133700,10381490,6440,6440,6440,6440,0
20240305,133600,10381490,6440,6440,6440,6440,0
20240305,133500,10381490,6440,6440,6440,6440,0
20240305,133400,10381490,6440,6440,6440,6440,0
20240305,133300,10381490,6440,6440,6440,6440,0
20240305,133200,10381490,6440,6440,6440,6440,0
20240305,133100,10381490,6440,6440,6440,6440,0
20240305,133000,10381490,6440,6440,6440,6440,0
20240305,132900,10381490,6440,6440,6440,6440,0
20240305,132800,10381490,6440,6440,6440,6440,0
20240305,132700,10381490,6440,6440,6440,6440,0
20240305,132600,10381490,6440,6440,6440,6440,0
20240305,132500,10381490,6440,6440,6440,6440,0
20240305,132400,10381490,6440,6440,6440,6440,0
20240305,132300,10381490,6440,6440,6440,6440,0
20240305,132200,10381490,6440,6440,6440,6440,0
20240305,132100,10381490,6440,6440,6440,6440,0
20240305,132000,10381490,6440,6440,6440,6440,0
20240305,131900,10381490,6440,6440,6440,6440,0
20240305,131800,10381490,6440,6440,6440,6440,0
20240305,131700,10381490,6440,6440,6440,6440,0
20240305,131600,10381490,6440,6440,6440,6440,0
20240305,131500,10381490,6440,6440,6440,6440,0
20240305,131400,10381490,6440,6440,6440,6440,0
20240305,131300,10381490,6440,6440,6440,6440,0
20240305,131200,10381490,6440,6440,6440,6440,0
20240305,131100,10381490,6440,6440,6440,6440,0
20240305,131000,10381490,6440,6440,6440,6440,0
20240305,130900,10381490,6440,6440,6440,6440,0
20240305,130800,10381490,6440,6440,6440,6440,0
20240305,130700,10381490,6440,6440,6440,6440,0
20240305,130600,10381490,6440,6440,6440,6440,0
20240305,130500,10381490,6440,6440,6440,6440,0
20240305,130400,10381490,6440,6440,6440,6440,0
20240305,130300,10381490,6440,6440,6440,6440,0
20240305,130200,10381490,6440,6440,6440,6440,0
20240305,130100,10381490,6440,6440,6440,6440,0
20240305,130000,10381490,6440,6440,6440,6440,0
20240305,125900,10381490,6440,6440,6440,6440,0
20240305,125800,10381490,6440,6440,6440,6440,0
20240305,125700,10381490,6440,6440,6440,6440,0
20240305,125600,10381490,6440,6440,6440,6440,0
20240305,125500,10381490,6440,6440,6440,6440,1
20240305,125400,10375050,6000,6000,6000,6000,0
20240305,125300,10375050,6000,6000,6000,6000,0
20240305,125200,10375050,6000,6000,6000,6000,0
20240305,125100,10375050,6000,6000,6000,6000,0
20240305,125000,10375050,6000,6000,6000,6000,0
20240305,124900,10375050,6000,6000,6000,6000,0
20240305,124800,10375050,6000,6000,6000,6000,0
20240305,124700,10375050,6000,6000,6000,6000,0
20240305,124600,10375050,6000,6300,6300,6000,1659
20240305,124500,258550,6470,6470,6470,6470,0
20240305,124400,258550,6470,6470,6470,6470,0
20240305,124300,258550,6470,6470,6470,6470,0
20240305,124200,258550,6470,6470,6470,6470,0
20240305,124100,258550,6470,6470,6470,6470,0
20240305,124000,258550,6470,6470,6470,6470,0
20240305,123900,258550,6470,6470,6470,6470,0
20240305,123800,258550,6470,6470,6470,6470,0
20240305,123700,258550,6470,6470,6470,6470,0
20240305,123600,258550,6470,6470,6470,6470,0
20240305,123500,258550,6470,6470,6470,6470,0
20240305,123400,258550,6470,6470,6470,6470,0
20240305,123300,258550,6470,6470,6470,6470,0
20240305,123200,258550,6470,6470,6470,6470,0
20240305,123100,258550,6470,6470,6470,6470,0
20240305,123000,258550,6470,6470,6470,6470,0
20240305,122900,258550,6470,6470,6470,6470,0
20240305,122800,258550,6470,6470,6470,6470,0
20240305,122700,258550,6470,6470,6470,6470,0
20240305,122600,258550,6470,6470,6470,6470,0
20240305,122500,258550,6470,6470,6470,6470,0
20240305,122400,258550,6470,6470,6470,6470,0
20240305,122300,258550,6470,6470,6470,6470,0
20240305,122200,258550,6470,6470,6470,6470,0
20240305,122100,258550,6470,6470,6470,6470,0
20240305,122000,258550,6470,6470,6470,6470,0
20240305,121900,258550,6470,6470,6470,6470,0
20240305,121800,258550,6470,6470,6470,6470,0
20240305,121700,258550,6470,6470,6470,6470,0
20240305,121600,258550,6470,6470,6470,6470,0
20240305,121500,258550,6470,6470,6470,6470,0
20240305,121400,258550,6470,6470,6470,6470,0
20240305,121300,258550,6470,6470,6470,6470,0
20240305,121200,258550,6470,6470,6470,6470,0
20240305,121100,258550,6470,6470,6470,6470,0
20240305,121000,258550,6470,6470,6470,6470,0
20240305,120900,258550,6470,6470,6470,6470,0
20240305,120800,258550,6470,6470,6470,6470,0
20240305,120700,258550,6470,6470,6470,6470,0
20240305,120600,258550,6470,6470,6470,6470,0
20240305,120500,258550,6470,6470,6470,6470,0
20240305,120400,258550,6470,6470,6470,6470,0
20240305,120300,258550,6470,6470,6470,6470,0
20240305,120200,258550,6470,6470,6470,6470,0
20240305,120100,258550,6470,6470,6470,6470,0
20240305,120000,258550,6470,6470,6470,6470,0
20240305,115900,258550,6470,6470,6470,6470,0
20240305,115800,258550,6470,6470,6470,6470,0
20240305,115700,258550,6470,6470,6470,6470,0
20240305,115600,258550,6470,6470,6470,6470,0
20240305,115500,258550,6470,6470,6470,6470,0
20240305,115400,258550,6470,6470,6470,6470,0
20240305,115300,258550,6470,6470,6470,6470,0
20240305,115200,258550,6470,6470,6470,6470,0
20240305,115100,258550,6470,6470,6470,6470,0
20240305,115000,258550,6470,6470,6470,6470,0
20240305,114900,258550,6470,6470,6470,6470,0
20240305,114800,258550,6470,6470,6470,6470,0
20240305,114700,258550,6470,6470,6470,6470,0
20240305,114600,258550,6470,6470,6470,6470,0
20240305,114500,258550,6470,6470,6470,6470,0
20240305,114400,258550,6470,6470,6470,6470,0
20240305,114300,258550,6470,6470,6470,6470,0
20240305,114200,258550,6470,6470,6470,6470,0
20240305,114100,258550,6470,6470,6470,6470,0
20240305,114000,258550,6470,6470,6470,6470,0
20240305,113900,258550,6470,6470,6470,6470,0
20240305,113800,258550,6470,6470,6470,6470,0
20240305,113700,258550,6470,6470,6470,6470,0
20240305,113600,258550,6470,6470,6470,6470,0
20240305,113500,258550,6470,6470,6470,6470,0
20240305,113400,258550,6470,6470,6470,6470,0
20240305,113300,258550,6470,6470,6470,6470,0
20240305,113200,258550,6470,6470,6470,6470,0
20240305,113100,258550,6470,6470,6470,6470,0
20240305,113000,258550,6470,6470,6470,6470,0
20240305,112900,258550,6470,6470,6470,6470,0
20240305,112800,258550,6470,6470,6470,6470,0
20240305,112700,258550,6470,6470,6470,6470,0
20240305,112600,258550,6470,6470,6470,6470,0
20240305,112500,258550,6470,6470,6470,6470,0
20240305,112400,258550,6470,6470,6470,6470,0
20240305,112300,258550,6470,6470,6470,6470,0
20240305,112200,258550,6470,6470,6470,6470,0
20240305,112100,258550,6470,6470,6470,6470,0
20240305,112000,258550,6470,6470,6470,6470,0
20240305,111900,258550,6470,6470,6470,6470,0
20240305,111800,258550,6470,6470,6470,6470,0
20240305,111700,258550,6470,6470,6470,6470,0
20240305,111600,258550,6470,6470,6470,6470,0
20240305,111500,258550,6470,6470,6470,6470,0
20240305,111400,258550,6470,6470,6470,6470,0
20240305,111300,258550,6470,6470,6470,6470,0
20240305,111200,258550,6470,6470,6470,6470,0
20240305,111100,258550,6470,6470,6470,6470,0
20240305,111000,258550,6470,6470,6470,6470,0
20240305,110900,258550,6470,6470,6470,6470,0
20240305,110800,258550,6470,6470,6470,6470,0
20240305,110700,258550,6470,6470,6470,6470,0
20240305,110600,258550,6470,6470,6470,6470,0
20240305,110500,258550,6470,6470,6470,6470,0
20240305,110400,258550,6470,6470,6470,6470,0
20240305,110300,258550,6470,6470,6470,6470,0
20240305,110200,258550,6470,6470,6470,6470,0
20240305,110100,258550,6470,6470,6470,6470,0
20240305,110000,258550,6470,6470,6470,6470,0
20240305,105900,258550,6470,6470,6470,6470,0
20240305,105800,258550,6470,6470,6470,6470,0
20240305,105700,258550,6470,6470,6470,6470,0
20240305,105600,258550,6470,6470,6470,6470,0
20240305,105500,258550,6470,6470,6470,6470,0
20240305,105400,258550,6470,6470,6470,6470,0
20240305,105300,258550,6470,6470,6470,6470,0
20240305,105200,258550,6470,6470,6470,6470,0
20240305,105100,258550,6470,6470,6470,6470,0
20240305,105000,258550,6470,6470,6470,6470,0
20240305,104900,258550,6470,6470,6470,6470,0
20240305,104800,258550,6470,6470,6470,6470,0
20240305,104700,258550,6470,6470,6470,6470,0
20240305,104600,258550,6470,6470,6470,6470,0
20240305,104500,258550,6470,6470,6470,6470,0
20240305,104400,258550,6470,6470,6470,6470,0
20240305,104300,258550,6470,6470,6470,6470,0
20240305,104200,258550,6470,6470,6470,6470,0
20240305,104100,258550,6470,6470,6470,6470,0
20240305,104000,258550,6470,6470,6470,6470,0
20240305,103900,258550,6470,6470,6470,6470,0
20240305,103800,258550,6470,6470,6470,6470,0
20240305,103700,258550,6470,6470,6470,6470,0
20240305,103600,258550,6470,6470,6470,6470,0
20240305,103500,258550,6470,6470,6470,6470,0
20240305,103400,258550,6470,6470,6470,6470,0
20240305,103300,258550,6470,6470,6470,6470,0
20240305,103200,258550,6470,6470,6470,6470,0
20240305,103100,258550,6470,6470,6470,6470,0
20240305,103000,258550,6470,6470,6470,6470,0
20240305,102900,258550,6470,6470,6470,6470,0
20240305,102800,258550,6470,6470,6470,6470,0
20240305,102700,258550,6470,6470,6470,6470,0
20240305,102600,258550,6470,6470,6470,6470,0
20240305,102500,258550,6470,6470,6470,6470,0
20240305,102400,258550,6470,6470,6470,6470,0
20240305,102300,258550,6470,6470,6470,6470,0
20240305,102200,258550,6470,6470,6470,6470,0
20240305,102100,258550,6470,6470,6470,6470,0
20240305,102000,258550,6470,6470,6470,6470,0
20240305,101900,258550,6470,6470,6470,6470,0
20240305,101800,258550,6470,6470,6470,6470,1
20240305,101700,252080,6460,6460,6460,6460,0
20240305,101600,252080,6460,6460,6460,6460,0
20240305,101500,252080,6460,6460,6460,6460,0
20240305,101400,252080,6460,6460,6460,6460,0
20240305,101300,252080,6460,6460,6460,6460,0
20240305,101200,252080,6460,6460,6460,6460,0
20240305,101100,252080,6460,6460,6460,6460,0
20240305,101000,252080,6460,6460,6460,6460,0
20240305,100900,252080,6460,6460,6460,6460,0
20240305,100800,252080,6460,6460,6460,6460,0
20240305,100700,252080,6460,6460,6460,6460,0
20240305,100600,252080,6460,6460,6460,6460,0
20240305,100500,252080,6460,6460,6460,6460,0
20240305,100400,252080,6460,6460,6460,6460,0
20240305,100300,252080,6460,6460,6460,6460,0
20240305,100200,252080,6460,6460,6460,6460,0
20240305,100100,252080,6460,6460,6460,6460,0
20240305,100000,252080,6460,6460,6460,6460,0
20240305,095900,252080,6460,6460,6460,6460,0
20240305,095800,252080,6460,6460,6460,6460,8
20240305,095700,200400,6460,6460,6460,6460,30
20240305,095600,6600,6600,6600,6600,6600,0
20240305,095500,6600,6600,6600,6600,6600,0
20240305,095400,6600,6600,6600,6600,6600,0
20240305,095300,6600,6600,6600,6600,6600,0
20240305,095200,6600,6600,6600,6600,6600,0
20240305,095100,6600,6600,6600,6600,6600,0
20240305,095000,6600,6600,6600,6600,6600,0
20240305,094900,6600,6600,6600,6600,6600,0
20240305,094800,6600,6600,6600,6600,6600,0
20240305,094700,6600,6600,6600,6600,6600,0
20240305,094600,6600,6600,6600,6600,6600,0
20240305,094500,6600,6600,6600,6600,6600,0
20240305,094400,6600,6600,6600,6600,6600,0
20240305,094300,6600,6600,6600,6600,6600,0
20240305,094200,6600,6600,6600,6600,6600,0
20240305,094100,6600,6600,6600,6600,6600,0
20240305,094000,6600,6600,6600,6600,6600,0
20240305,093900,6600,6600,6600,6600,6600,0
20240305,093800,6600,6600,6600,6600,6600,0
20240305,093700,6600,6600,6600,6600,6600,0
20240305,093600,6600,6600,6600,6600,6600,0
20240305,093500,6600,6600,6600,6600,6600,0
20240305,093400,6600,6600,6600,6600,6600,0
20240305,093300,6600,6600,6600,6600,6600,0
20240305,093200,6600,6600,6600,6600,6600,0
20240305,093100,6600,6600,6600,6600,6600,0
20240305,093000,6600,6600,6600,6600,6600,0
20240305,092900,6600,6600,6600,6600,6600,0
20240305,092800,6600,6600,6600,6600,6600,0
20240305,092700,6600,6600,6600,6600,6600,0
20240305,092600,6600,6600,6600,6600,6600,0
20240305,092500,6600,6600,6600,6600,6600,0
20240305,092400,6600,6600,6600,6600,6600,0
20240305,092300,6600,6600,6600,6600,6600,0
20240305,092200,6600,6600,6600,6600,6600,0
20240305,092100,6600,6600,6600,6600,6600,0
20240305,092000,6600,6600,6600,6600,6600,0
20240305,091900,6600,6600,6600,6600,6600,0
20240305,091800,6600,6600,6600,6600,6600,0
20240305,091700,6600,6600,6600,6600,6600,0
20240305,091600,6600,6600,6600,6600,6600,0
20240305,091500,6600,6600,6600,6600,6600,0
20240305,091400,6600,6600,6600,6600,6600,0
20240305,091300,6600,6600,6600,6600,6600,0
20240305,091200,6600,6600,6600,6600,6600,0
20240305,091100,6600,6600,6600,6600,6600,0
20240305,091000,6600,6600,6600,6600,6600,0
20240305,090900,6600,6600,6600,6600,6600,0
20240305,090800,6600,6600,6600,6600,6600,0
20240305,090700,6600,6600,6600,6600,6600,0
20240305,090600,6600,6600,6600,6600,6600,0
20240305,090500,6600,6600,6600,6600,6600,0
20240305,090400,6600,6600,6600,6600,6600,0
20240305,090300,6600,6600,6600,6600,6600,0
20240305,090200,6600,6600,6600,6600,6600,0
20240305,090100,6600,6600,6600,6600,6600,0
20240305,090000,6600,6600,6600,6600,6600,1