KissMeData/048430/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192800,211822350,7850,7850,7850,7850,584
20240325,192700,211822350,7850,7850,7850,7850,0
20240325,192600,211822350,7850,7850,7850,7850,0
20240325,192500,211822350,7850,7850,7850,7850,0
20240325,192400,211822350,7850,7850,7850,7850,0
20240325,192300,211822350,7850,7850,7850,7850,0
20240325,192200,211822350,7850,7850,7850,7850,0
20240325,192100,211822350,7850,7850,7850,7850,0
20240325,192000,211822350,7850,7850,7850,7850,0
20240325,191900,211822350,7850,7850,7850,7850,0
20240325,191800,211822350,7850,7850,7850,7850,0
20240325,191700,211822350,7850,7850,7850,7850,0
20240325,191600,211822350,7850,7850,7850,7850,0
20240325,191500,211822350,7850,7850,7850,7850,0
20240325,191400,211822350,7850,7850,7850,7850,0
20240325,191300,211822350,7850,7850,7850,7850,0
20240325,191200,211822350,7850,7850,7850,7850,0
20240325,191100,211822350,7850,7850,7850,7850,0
20240325,191000,211822350,7850,7850,7850,7850,0
20240325,190900,211822350,7850,7850,7850,7850,0
20240325,190800,211822350,7850,7850,7850,7850,0
20240325,190700,211822350,7850,7850,7850,7850,0
20240325,190600,211822350,7850,7850,7850,7850,0
20240325,190500,211822350,7850,7850,7850,7850,0
20240325,190400,211822350,7850,7850,7850,7850,0
20240325,190300,211822350,7850,7850,7850,7850,0
20240325,190200,211822350,7850,7850,7850,7850,0
20240325,190100,211822350,7850,7850,7850,7850,0
20240325,190000,211822350,7850,7850,7850,7850,0
20240325,185900,211822350,7850,7850,7850,7850,0
20240325,185800,211822350,7850,7850,7850,7850,584
20240325,185700,211822350,7850,7850,7850,7850,0
20240325,185600,211822350,7850,7850,7850,7850,0
20240325,185500,211822350,7850,7850,7850,7850,0
20240325,185400,211822350,7850,7850,7850,7850,0
20240325,185300,211822350,7850,7850,7850,7850,0
20240325,185200,211822350,7850,7850,7850,7850,0
20240325,185100,211822350,7850,7850,7850,7850,0
20240325,185000,211822350,7850,7850,7850,7850,0
20240325,184900,211822350,7850,7850,7850,7850,0
20240325,184800,211822350,7850,7850,7850,7850,0
20240325,184700,211822350,7850,7850,7850,7850,0
20240325,184600,211822350,7850,7850,7850,7850,0
20240325,184500,211822350,7850,7850,7850,7850,0
20240325,184400,211822350,7850,7850,7850,7850,0
20240325,184300,211822350,7850,7850,7850,7850,0
20240325,184200,211822350,7850,7850,7850,7850,0
20240325,184100,211822350,7850,7850,7850,7850,0
20240325,184000,211822350,7850,7850,7850,7850,0
20240325,183900,211822350,7850,7850,7850,7850,0
20240325,183800,211822350,7850,7850,7850,7850,0
20240325,183700,211822350,7850,7850,7850,7850,0
20240325,183600,211822350,7850,7850,7850,7850,0
20240325,183500,211822350,7850,7850,7850,7850,0
20240325,183400,211822350,7850,7850,7850,7850,0
20240325,183300,211822350,7850,7850,7850,7850,0
20240325,183200,211822350,7850,7850,7850,7850,0
20240325,183100,211822350,7850,7850,7850,7850,0
20240325,183000,211822350,7850,7850,7850,7850,0
20240325,182900,211822350,7850,7850,7850,7850,0
20240325,182800,211822350,7850,7850,7850,7850,584
20240325,182700,211822350,7850,7850,7850,7850,0
20240325,182600,211822350,7850,7850,7850,7850,0
20240325,182500,211822350,7850,7850,7850,7850,0
20240325,182400,211822350,7850,7850,7850,7850,0
20240325,182300,211822350,7850,7850,7850,7850,0
20240325,182200,211822350,7850,7850,7850,7850,0
20240325,182100,211822350,7850,7850,7850,7850,0
20240325,182000,211822350,7850,7850,7850,7850,0
20240325,181900,211822350,7850,7850,7850,7850,0
20240325,181800,211822350,7850,7850,7850,7850,0
20240325,181700,211822350,7850,7850,7850,7850,0
20240325,181600,211822350,7850,7850,7850,7850,0
20240325,181500,211822350,7850,7850,7850,7850,0
20240325,181400,211822350,7850,7850,7850,7850,0
20240325,181300,211822350,7850,7850,7850,7850,0
20240325,181200,211822350,7850,7850,7850,7850,0
20240325,181100,211822350,7850,7850,7850,7850,0
20240325,181000,211822350,7850,7850,7850,7850,0
20240325,180900,211822350,7850,7850,7850,7850,0
20240325,180800,211822350,7850,7850,7850,7850,0
20240325,180700,211822350,7850,7850,7850,7850,0
20240325,180600,211822350,7850,7850,7850,7850,0
20240325,180500,211822350,7850,7850,7850,7850,0
20240325,180400,211822350,7850,7850,7850,7850,0
20240325,180300,211822350,7850,7850,7850,7850,0
20240325,180200,211822350,7850,7850,7850,7850,0
20240325,180100,211822350,7850,7850,7850,7850,0
20240325,180000,211822350,7850,7850,7850,7850,0
20240325,175900,211822350,7850,7850,7850,7850,0
20240325,175800,211822350,7850,7850,7850,7850,584
20240325,175700,211822350,7850,7850,7850,7850,0
20240325,175600,211822350,7850,7850,7850,7850,0
20240325,175500,211822350,7850,7850,7850,7850,0
20240325,175400,211822350,7850,7850,7850,7850,0
20240325,175300,211822350,7850,7850,7850,7850,0
20240325,175200,211822350,7850,7850,7850,7850,0
20240325,175100,211822350,7850,7850,7850,7850,0
20240325,175000,211822350,7850,7850,7850,7850,0
20240325,174900,211822350,7850,7850,7850,7850,0
20240325,174800,211822350,7850,7850,7850,7850,0
20240325,174700,211822350,7850,7850,7850,7850,0
20240325,174600,211822350,7850,7850,7850,7850,0
20240325,174500,211822350,7850,7850,7850,7850,0
20240325,174400,211822350,7850,7850,7850,7850,0
20240325,174300,211822350,7850,7850,7850,7850,0
20240325,174200,211822350,7850,7850,7850,7850,0
20240325,174100,211822350,7850,7850,7850,7850,0
20240325,174000,211822350,7850,7850,7850,7850,0
20240325,173900,211822350,7850,7850,7850,7850,0
20240325,173800,211822350,7850,7850,7850,7850,0
20240325,173700,211822350,7850,7850,7850,7850,0
20240325,173600,211822350,7850,7850,7850,7850,0
20240325,173500,211822350,7850,7850,7850,7850,0
20240325,173400,211822350,7850,7850,7850,7850,0
20240325,173300,211822350,7850,7850,7850,7850,0
20240325,173200,211822350,7850,7850,7850,7850,0
20240325,173100,211822350,7850,7850,7850,7850,0
20240325,173000,211822350,7850,7850,7850,7850,0
20240325,172900,211822350,7850,7850,7850,7850,0
20240325,172800,211822350,7850,7850,7850,7850,584
20240325,172700,211822350,7850,7850,7850,7850,0
20240325,172600,211822350,7850,7850,7850,7850,0
20240325,172500,211822350,7850,7850,7850,7850,0
20240325,172400,211822350,7850,7850,7850,7850,0
20240325,172300,211822350,7850,7850,7850,7850,0
20240325,172200,211822350,7850,7850,7850,7850,0
20240325,172100,211822350,7850,7850,7850,7850,0
20240325,172000,211822350,7850,7850,7850,7850,0
20240325,171900,211822350,7850,7850,7850,7850,0
20240325,171800,211822350,7850,7850,7850,7850,0
20240325,171700,211822350,7850,7850,7850,7850,0
20240325,171600,211822350,7850,7850,7850,7850,0
20240325,171500,211822350,7850,7850,7850,7850,0
20240325,171400,211822350,7850,7850,7850,7850,0
20240325,171300,211822350,7850,7850,7850,7850,0
20240325,171200,211822350,7850,7850,7850,7850,0
20240325,171100,211822350,7850,7850,7850,7850,0
20240325,171000,211822350,7850,7850,7850,7850,0
20240325,170900,211822350,7850,7850,7850,7850,0
20240325,170800,211822350,7850,7850,7850,7850,0
20240325,170700,211822350,7850,7850,7850,7850,0
20240325,170600,211822350,7850,7850,7850,7850,0
20240325,170500,211822350,7850,7850,7850,7850,0
20240325,170400,211822350,7850,7850,7850,7850,0
20240325,170300,211822350,7850,7850,7850,7850,0
20240325,170200,211822350,7850,7850,7850,7850,0
20240325,170100,211822350,7850,7850,7850,7850,0
20240325,170000,211822350,7850,7850,7850,7850,0
20240325,165900,211822350,7850,7850,7850,7850,0
20240325,165800,211822350,7850,7850,7850,7850,584
20240325,165700,211822350,7850,7850,7850,7850,0
20240325,165600,211822350,7850,7850,7850,7850,0
20240325,165500,211822350,7850,7850,7850,7850,0
20240325,165400,211822350,7850,7850,7850,7850,0
20240325,165300,211822350,7850,7850,7850,7850,0
20240325,165200,211822350,7850,7850,7850,7850,0
20240325,165100,211822350,7850,7850,7850,7850,0
20240325,165000,211822350,7850,7850,7850,7850,0
20240325,164900,211822350,7850,7850,7850,7850,0
20240325,164800,211822350,7850,7850,7850,7850,0
20240325,164700,211822350,7850,7850,7850,7850,0
20240325,164600,211822350,7850,7850,7850,7850,0
20240325,164500,211822350,7850,7850,7850,7850,0
20240325,164400,211822350,7850,7850,7850,7850,0
20240325,164300,211822350,7850,7850,7850,7850,0
20240325,164200,211822350,7850,7850,7850,7850,0
20240325,164100,211822350,7850,7850,7850,7850,0
20240325,164000,211822350,7850,7850,7850,7850,0
20240325,163900,211822350,7850,7850,7850,7850,0
20240325,163800,211822350,7850,7850,7850,7850,0
20240325,163700,211822350,7850,7850,7850,7850,0
20240325,163600,211822350,7850,7850,7850,7850,0
20240325,163500,211822350,7850,7850,7850,7850,0
20240325,163400,211822350,7850,7850,7850,7850,0
20240325,163300,211822350,7850,7850,7850,7850,0
20240325,163200,211822350,7850,7850,7850,7850,0
20240325,163100,211822350,7850,7850,7850,7850,0
20240325,163000,211822350,7850,7850,7850,7850,0
20240325,162900,211822350,7850,7850,7850,7850,0
20240325,162800,211822350,7850,7850,7850,7850,584
20240325,162700,211822350,7850,7850,7850,7850,0
20240325,162600,211822350,7850,7850,7850,7850,0
20240325,162500,211822350,7850,7850,7850,7850,0
20240325,162400,211822350,7850,7850,7850,7850,0
20240325,162300,211822350,7850,7850,7850,7850,0
20240325,162200,211822350,7850,7850,7850,7850,0
20240325,162100,211822350,7850,7850,7850,7850,0
20240325,162000,211822350,7850,7850,7850,7850,0
20240325,161900,211822350,7850,7850,7850,7850,0
20240325,161800,211822350,7850,7850,7850,7850,0
20240325,161700,211822350,7850,7850,7850,7850,0
20240325,161600,211822350,7850,7850,7850,7850,0
20240325,161500,211822350,7850,7850,7850,7850,0
20240325,161400,211822350,7850,7850,7850,7850,0
20240325,161300,211822350,7850,7850,7850,7850,0
20240325,161200,211822350,7850,7850,7850,7850,0
20240325,161100,211822350,7850,7850,7850,7850,0
20240325,161000,211822350,7850,7850,7850,7850,0
20240325,160900,211822350,7850,7850,7850,7850,0
20240325,160800,211822350,7850,7850,7850,7850,0
20240325,160700,211822350,7850,7850,7850,7850,0
20240325,160600,211822350,7850,7850,7850,7850,0
20240325,160500,211822350,7850,7850,7850,7850,0
20240325,160400,211822350,7850,7850,7850,7850,0
20240325,160300,211822350,7850,7850,7850,7850,0
20240325,160200,211822350,7850,7850,7850,7850,0
20240325,160100,211822350,7850,7850,7850,7850,0
20240325,160000,211822350,7850,7850,7850,7850,0
20240325,155900,211822350,7850,7850,7850,7850,0
20240325,155800,211822350,7850,7850,7850,7850,584
20240325,155700,211822350,7850,7850,7850,7850,0
20240325,155600,211822350,7850,7850,7850,7850,0
20240325,155500,211822350,7850,7850,7850,7850,0
20240325,155400,211822350,7850,7850,7850,7850,0
20240325,155300,211822350,7850,7850,7850,7850,0
20240325,155200,211822350,7850,7850,7850,7850,0
20240325,155100,211822350,7850,7850,7850,7850,0
20240325,155000,211822350,7850,7850,7850,7850,0
20240325,154900,211822350,7850,7850,7850,7850,0
20240325,154800,211822350,7850,7850,7850,7850,0
20240325,154700,211822350,7850,7850,7850,7850,0
20240325,154600,211822350,7850,7850,7850,7850,0
20240325,154500,211822350,7850,7850,7850,7850,0
20240325,154400,211822350,7850,7850,7850,7850,0
20240325,154300,211822350,7850,7850,7850,7850,0
20240325,154200,211822350,7850,7850,7850,7850,0
20240325,154100,211822350,7850,7850,7850,7850,0
20240325,154000,211822350,7850,7850,7850,7850,0
20240325,153900,211822350,7850,7850,7850,7850,0
20240325,153800,211822350,7850,7850,7850,7850,0
20240325,153700,211822350,7850,7850,7850,7850,0
20240325,153600,211822350,7850,7850,7850,7850,0
20240325,153500,211822350,7850,7850,7850,7850,0
20240325,153400,211822350,7850,7850,7850,7850,0
20240325,153300,211822350,7850,7850,7850,7850,0
20240325,153200,211822350,7850,7850,7850,7850,0
20240325,153100,211822350,7850,7850,7850,7850,0
20240325,153000,211822350,7850,7850,7850,7850,584
20240325,152900,207237950,7800,7800,7800,7800,0
20240325,152800,207237950,7800,7800,7800,7800,0
20240325,152700,207237950,7800,7800,7800,7800,0
20240325,152600,207237950,7800,7800,7800,7800,0
20240325,152500,207237950,7800,7800,7800,7800,0
20240325,152400,207237950,7800,7800,7800,7800,0
20240325,152300,207237950,7800,7800,7800,7800,0
20240325,152200,207237950,7800,7800,7800,7800,0
20240325,152100,207237950,7800,7800,7800,7800,0
20240325,152000,207237950,7800,7800,7800,7800,0
20240325,151900,207237950,7800,7830,7840,7800,52
20240325,151800,206830800,7800,7830,7830,7800,7
20240325,151700,206776020,7800,7830,7830,7800,10
20240325,151600,206697750,7800,7800,7810,7800,32
20240325,151500,206448030,7830,7800,7830,7800,505
20240325,151400,202508880,7800,7800,7800,7800,592
20240325,151300,197891280,7800,7800,7800,7800,0
20240325,151200,197891280,7800,7800,7800,7800,0
20240325,151100,197891280,7800,7830,7830,7800,2
20240325,151000,197875650,7800,7810,7810,7800,2
20240325,150900,197860040,7800,7800,7800,7800,0
20240325,150800,197860040,7800,7800,7800,7800,0
20240325,150700,197860040,7800,7800,7800,7800,75
20240325,150600,197275040,7830,7830,7830,7830,0
20240325,150500,197275040,7830,7830,7830,7830,5
20240325,150400,197235890,7800,7800,7800,7800,20
20240325,150300,197079890,7800,7800,7800,7800,0
20240325,150200,197079890,7800,7800,7800,7800,0
20240325,150100,197079890,7800,7800,7800,7800,0
20240325,150000,197079890,7800,7840,7840,7800,6
20240325,145900,197032890,7800,7800,7800,7800,1
20240325,145800,197025090,7840,7840,7840,7840,5
20240325,145700,196985890,7800,7800,7800,7800,0
20240325,145600,196985890,7800,7800,7800,7800,1
20240325,145500,196978090,7840,7800,7840,7800,6
20240325,145400,196931090,7840,7820,7840,7800,8
20240325,145300,196868460,7840,7840,7840,7840,0
20240325,145200,196868460,7840,7840,7840,7840,0
20240325,145100,196868460,7840,7830,7840,7830,6
20240325,145000,196821440,7800,7800,7800,7800,1
20240325,144900,196813640,7840,7840,7840,7840,5
20240325,144800,196774440,7800,7800,7800,7800,1
20240325,144700,196766640,7840,7800,7840,7800,6
20240325,144600,196719640,7840,7840,7840,7840,1
20240325,144500,196711800,7800,7810,7810,7800,919
20240325,144400,189534420,7810,7810,7810,7810,0
20240325,144300,189534420,7810,7810,7810,7810,10
20240325,144200,189456320,7810,7810,7810,7810,1
20240325,144100,189448510,7840,7840,7840,7840,95
20240325,144000,188703710,7840,7840,7840,7840,1
20240325,143900,188695870,7810,7810,7810,7810,0
20240325,143800,188695870,7810,7810,7810,7810,0
20240325,143700,188695870,7810,7810,7810,7810,0
20240325,143600,188695870,7810,7810,7810,7810,0
20240325,143500,188695870,7810,7810,7810,7810,0
20240325,143400,188695870,7810,7810,7810,7810,0
20240325,143300,188695870,7810,7810,7810,7810,0
20240325,143200,188695870,7810,7810,7810,7810,1
20240325,143100,188688060,7840,7840,7840,7840,0
20240325,143000,188688060,7840,7840,7840,7840,0
20240325,142900,188688060,7840,7840,7840,7840,0
20240325,142800,188688060,7840,7840,7840,7840,0
20240325,142700,188688060,7840,7840,7840,7840,0
20240325,142600,188688060,7840,7840,7840,7840,0
20240325,142500,188688060,7840,7840,7840,7840,0
20240325,142400,188688060,7840,7840,7840,7840,1
20240325,142300,188680220,7830,7830,7830,7830,0
20240325,142200,188680220,7830,7830,7830,7830,0
20240325,142100,188680220,7830,7830,7830,7830,0
20240325,142000,188680220,7830,7830,7830,7830,0
20240325,141900,188680220,7830,7830,7830,7830,0
20240325,141800,188680220,7830,7830,7830,7830,0
20240325,141700,188680220,7830,7830,7830,7830,9
20240325,141600,188609750,7830,7830,7830,7830,409
20240325,141500,185407280,7830,7830,7830,7830,0
20240325,141400,185407280,7830,7830,7830,7830,0
20240325,141300,185407280,7830,7830,7830,7830,0
20240325,141200,185407280,7830,7830,7830,7830,0
20240325,141100,185407280,7830,7830,7830,7830,0
20240325,141000,185407280,7830,7830,7830,7830,0
20240325,140900,185407280,7830,7830,7830,7830,0
20240325,140800,185407280,7830,7830,7830,7830,0
20240325,140700,185407280,7830,7830,7830,7830,0
20240325,140600,185407280,7830,7830,7830,7830,0
20240325,140500,185407280,7830,7830,7830,7830,0
20240325,140400,185407280,7830,7830,7830,7830,0
20240325,140300,185407280,7830,7830,7830,7830,0
20240325,140200,185407280,7830,7830,7830,7830,0
20240325,140100,185407280,7830,7830,7830,7830,1
20240325,140000,185399450,7820,7820,7820,7820,301
20240325,135900,183045630,7800,7800,7800,7800,0
20240325,135800,183045630,7800,7800,7800,7800,0
20240325,135700,183045630,7800,7800,7800,7800,293
20240325,135600,180760230,7800,7800,7800,7800,0
20240325,135500,180760230,7800,7800,7800,7800,0
20240325,135400,180760230,7800,7800,7800,7800,0
20240325,135300,180760230,7800,7800,7800,7800,0
20240325,135200,180760230,7800,7800,7800,7800,0
20240325,135100,180760230,7800,7800,7800,7800,0
20240325,135000,180760230,7800,7800,7800,7800,0
20240325,134900,180760230,7800,7780,7800,7780,152
20240325,134800,179577650,7800,7800,7800,7800,0
20240325,134700,179577650,7800,7800,7800,7800,0
20240325,134600,179577650,7800,7800,7800,7800,0
20240325,134500,179577650,7800,7800,7800,7800,0
20240325,134400,179577650,7800,7800,7800,7800,0
20240325,134300,179577650,7800,7800,7800,7800,0
20240325,134200,179577650,7800,7800,7800,7800,0
20240325,134100,179577650,7800,7800,7800,7800,0
20240325,134000,179577650,7800,7800,7800,7800,0
20240325,133900,179577650,7800,7800,7800,7800,0
20240325,133800,179577650,7800,7800,7800,7800,0
20240325,133700,179577650,7800,7800,7800,7800,0
20240325,133600,179577650,7800,7800,7800,7800,0
20240325,133500,179577650,7800,7800,7800,7800,0
20240325,133400,179577650,7800,7800,7800,7800,1
20240325,133300,179569850,7790,7790,7790,7790,1
20240325,133200,179562060,7800,7800,7800,7800,0
20240325,133100,179562060,7800,7800,7800,7800,0
20240325,133000,179562060,7800,7800,7800,7800,0
20240325,132900,179562060,7800,7800,7800,7800,5
20240325,132800,179523060,7770,7820,7820,7770,501
20240325,132700,175625640,7790,7790,7790,7790,0
20240325,132600,175625640,7790,7790,7790,7790,26
20240325,132500,175423100,7800,7800,7800,7800,41
20240325,132400,175103300,7820,7820,7820,7820,0
20240325,132300,175103300,7820,7810,7820,7810,14
20240325,132200,174993900,7810,7810,7810,7810,91
20240325,132100,174283190,7810,7810,7810,7810,0
20240325,132000,174283190,7810,7810,7810,7810,0
20240325,131900,174283190,7810,7810,7810,7810,0
20240325,131800,174283190,7810,7810,7810,7810,1
20240325,131700,174275380,7850,7850,7850,7850,0
20240325,131600,174275380,7850,7850,7850,7850,0
20240325,131500,174275380,7850,7840,7850,7830,108
20240325,131400,173428720,7830,7830,7830,7830,0
20240325,131300,173428720,7830,7830,7830,7830,254
20240325,131200,171439900,7830,7830,7830,7830,450
20240325,131100,167916400,7830,7830,7830,7830,0
20240325,131000,167916400,7830,7830,7830,7830,0
20240325,130900,167916400,7830,7830,7830,7830,0
20240325,130800,167916400,7830,7830,7830,7830,0
20240325,130700,167916400,7830,7830,7830,7830,0
20240325,130600,167916400,7830,7830,7830,7830,0
20240325,130500,167916400,7830,7830,7830,7830,0
20240325,130400,167916400,7830,7830,7830,7830,0
20240325,130300,167916400,7830,7830,7830,7830,0
20240325,130200,167916400,7830,7830,7830,7830,0
20240325,130100,167916400,7830,7830,7830,7830,0
20240325,130000,167916400,7830,7830,7830,7830,0
20240325,125900,167916400,7830,7830,7830,7830,0
20240325,125800,167916400,7830,7830,7830,7830,0
20240325,125700,167916400,7830,7830,7830,7830,0
20240325,125600,167916400,7830,7810,7830,7810,4
20240325,125500,167885140,7810,7810,7810,7810,0
20240325,125400,167885140,7810,7810,7810,7810,0
20240325,125300,167885140,7810,7810,7810,7810,0
20240325,125200,167885140,7810,7800,7810,7800,307
20240325,125100,165490070,7800,7800,7800,7800,0
20240325,125000,165490070,7800,7800,7800,7800,0
20240325,124900,165490070,7800,7800,7800,7800,0
20240325,124800,165490070,7800,7800,7800,7800,0
20240325,124700,165490070,7800,7800,7800,7800,0
20240325,124600,165490070,7800,7800,7800,7800,0
20240325,124500,165490070,7800,7800,7800,7800,0
20240325,124400,165490070,7800,7800,7800,7800,0
20240325,124300,165490070,7800,7800,7800,7800,0
20240325,124200,165490070,7800,7800,7800,7800,50
20240325,124100,165100070,7800,7800,7800,7800,0
20240325,124000,165100070,7800,7800,7800,7800,0
20240325,123900,165100070,7800,7800,7800,7800,0
20240325,123800,165100070,7800,7800,7800,7800,0
20240325,123700,165100070,7800,7800,7800,7800,172
20240325,123600,163758470,7800,7800,7800,7800,0
20240325,123500,163758470,7800,7800,7800,7800,0
20240325,123400,163758470,7800,7800,7800,7800,0
20240325,123300,163758470,7800,7800,7800,7800,0
20240325,123200,163758470,7800,7800,7800,7800,0
20240325,123100,163758470,7800,7800,7800,7800,0
20240325,123000,163758470,7800,7800,7800,7800,0
20240325,122900,163758470,7800,7800,7800,7800,1
20240325,122800,163750670,7790,7790,7790,7790,0
20240325,122700,163750670,7790,7790,7790,7790,0
20240325,122600,163750670,7790,7790,7790,7790,0
20240325,122500,163750670,7790,7790,7790,7790,29
20240325,122400,163524760,7790,7790,7790,7790,0
20240325,122300,163524760,7790,7790,7790,7790,1
20240325,122200,163516970,7800,7800,7800,7800,33
20240325,122100,163259570,7800,7800,7800,7800,0
20240325,122000,163259570,7800,7800,7800,7800,0
20240325,121900,163259570,7800,7800,7800,7800,0
20240325,121800,163259570,7800,7800,7800,7800,0
20240325,121700,163259570,7800,7800,7800,7800,0
20240325,121600,163259570,7800,7800,7800,7800,50
20240325,121500,162869570,7800,7800,7800,7800,0
20240325,121400,162869570,7800,7800,7800,7800,0
20240325,121300,162869570,7800,7800,7800,7800,0
20240325,121200,162869570,7800,7800,7800,7800,0
20240325,121100,162869570,7800,7800,7800,7800,0
20240325,121000,162869570,7800,7800,7800,7800,0
20240325,120900,162869570,7800,7800,7800,7800,0
20240325,120800,162869570,7800,7800,7800,7800,0
20240325,120700,162869570,7800,7800,7800,7800,1
20240325,120600,162861770,7790,7790,7790,7790,306
20240325,120500,160478030,7790,7790,7790,7790,0
20240325,120400,160478030,7790,7790,7790,7790,1
20240325,120300,160470240,7800,7800,7800,7800,31
20240325,120200,160228440,7790,7790,7790,7790,0
20240325,120100,160228440,7790,7790,7790,7790,0
20240325,120000,160228440,7790,7790,7790,7790,0
20240325,115900,160228440,7790,7790,7790,7790,14
20240325,115800,160119380,7800,7800,7800,7800,1
20240325,115700,160111580,7790,7790,7790,7790,0
20240325,115600,160111580,7790,7790,7790,7790,300
20240325,115500,157774580,7790,7790,7790,7790,60
20240325,115400,157307180,7800,7800,7800,7800,0
20240325,115300,157307180,7800,7800,7800,7800,0
20240325,115200,157307180,7800,7800,7800,7800,0
20240325,115100,157307180,7800,7800,7800,7800,0
20240325,115000,157307180,7800,7800,7800,7800,0
20240325,114900,157307180,7800,7800,7800,7800,0
20240325,114800,157307180,7800,7800,7800,7800,0
20240325,114700,157307180,7800,7800,7800,7800,0
20240325,114600,157307180,7800,7800,7800,7800,0
20240325,114500,157307180,7800,7800,7800,7800,0
20240325,114400,157307180,7800,7800,7800,7800,0
20240325,114300,157307180,7800,7800,7800,7800,0
20240325,114200,157307180,7800,7800,7800,7800,0
20240325,114100,157307180,7800,7800,7800,7800,0
20240325,114000,157307180,7800,7800,7800,7800,0
20240325,113900,157307180,7800,7800,7800,7800,0
20240325,113800,157307180,7800,7800,7800,7800,0
20240325,113700,157307180,7800,7800,7800,7800,0
20240325,113600,157307180,7800,7800,7800,7800,0
20240325,113500,157307180,7800,7800,7800,7800,0
20240325,113400,157307180,7800,7800,7800,7800,0
20240325,113300,157307180,7800,7800,7800,7800,0
20240325,113200,157307180,7800,7800,7800,7800,0
20240325,113100,157307180,7800,7800,7800,7800,0
20240325,113000,157307180,7800,7800,7800,7800,0
20240325,112900,157307180,7800,7800,7800,7800,0
20240325,112800,157307180,7800,7800,7800,7800,0
20240325,112700,157307180,7800,7800,7800,7800,0
20240325,112600,157307180,7800,7800,7800,7800,0
20240325,112500,157307180,7800,7800,7800,7800,0
20240325,112400,157307180,7800,7800,7800,7800,2
20240325,112300,157291580,7780,7780,7780,7780,0
20240325,112200,157291580,7780,7780,7780,7780,150
20240325,112100,156124580,7780,7790,7790,7780,100
20240325,112000,155346300,7800,7800,7800,7800,0
20240325,111900,155346300,7800,7800,7800,7800,0
20240325,111800,155346300,7800,7800,7800,7800,0
20240325,111700,155346300,7800,7800,7800,7800,74
20240325,111600,154769100,7800,7800,7800,7800,0
20240325,111500,154769100,7800,7800,7800,7800,150
20240325,111400,153599100,7820,7820,7820,7820,0
20240325,111300,153599100,7820,7820,7820,7820,0
20240325,111200,153599100,7820,7820,7820,7820,0
20240325,111100,153599100,7820,7820,7820,7820,0
20240325,111000,153599100,7820,7820,7820,7820,0
20240325,110900,153599100,7820,7820,7820,7820,0
20240325,110800,153599100,7820,7820,7820,7820,0
20240325,110700,153599100,7820,7820,7820,7820,1
20240325,110600,153591280,7800,7820,7820,7800,596
20240325,110500,148942440,7830,7830,7830,7830,0
20240325,110400,148942440,7830,7830,7830,7830,0
20240325,110300,148942440,7830,7830,7830,7830,0
20240325,110200,148942440,7830,7830,7830,7830,0
20240325,110100,148942440,7830,7830,7830,7830,0
20240325,110000,148942440,7830,7830,7830,7830,0
20240325,105900,148942440,7830,7830,7830,7830,0
20240325,105800,148942440,7830,7800,7830,7800,2
20240325,105700,148926810,7830,7830,7830,7830,0
20240325,105600,148926810,7830,7830,7830,7830,51
20240325,105500,148527480,7830,7820,7830,7820,3
20240325,105400,148504010,7830,7830,7830,7830,0
20240325,105300,148504010,7830,7830,7830,7830,1
20240325,105200,148496180,7820,7820,7820,7820,0
20240325,105100,148496180,7820,7780,7820,7780,2
20240325,105000,148480580,7820,7780,7820,7780,168
20240325,104900,147173500,7820,7820,7830,7820,63
20240325,104800,146680830,7830,7830,7830,7830,0
20240325,104700,146680830,7830,7820,7830,7820,294
20240325,104600,144380270,7820,7820,7820,7820,0
20240325,104500,144380270,7820,7820,7820,7820,0
20240325,104400,144380270,7820,7820,7820,7820,0
20240325,104300,144380270,7820,7820,7820,7820,0
20240325,104200,144380270,7820,7820,7820,7820,0
20240325,104100,144380270,7820,7820,7830,7780,503
20240325,104000,140466800,7780,7780,7780,7780,0
20240325,103900,140466800,7780,7820,7830,7780,2002
20240325,103800,124811190,7830,7830,7830,7830,1
20240325,103700,124803360,7820,7820,7820,7820,2000
20240325,103600,109163360,7830,7830,7830,7830,15
20240325,103500,109045910,7830,7830,7830,7830,0
20240325,103400,109045910,7830,7830,7830,7830,0
20240325,103300,109045910,7830,7830,7830,7830,1
20240325,103200,109038080,7840,7840,7840,7840,0
20240325,103100,109038080,7840,7840,7840,7840,0
20240325,103000,109038080,7840,7840,7840,7840,0
20240325,102900,109038080,7840,7840,7840,7840,1
20240325,102800,109030240,7770,7820,7820,7770,1000
20240325,102700,101246930,7850,7850,7850,7850,0
20240325,102600,101246930,7850,7850,7850,7850,0
20240325,102500,101246930,7850,7850,7850,7850,0
20240325,102400,101246930,7850,7850,7850,7850,0
20240325,102300,101246930,7850,7850,7850,7850,1
20240325,102200,101239080,7850,7850,7850,7850,216
20240325,102100,99543480,7850,7850,7850,7850,0
20240325,102000,99543480,7850,7850,7850,7850,0
20240325,101900,99543480,7850,7850,7850,7850,0
20240325,101800,99543480,7850,7850,7850,7850,0
20240325,101700,99543480,7850,7850,7850,7850,0
20240325,101600,99543480,7850,7850,7850,7850,0
20240325,101500,99543480,7850,7850,7850,7850,0
20240325,101400,99543480,7850,7850,7850,7850,0
20240325,101300,99543480,7850,7850,7850,7850,0
20240325,101200,99543480,7850,7850,7850,7850,0
20240325,101100,99543480,7850,7800,7850,7800,412
20240325,101000,96328710,7810,7820,7820,7810,200
20240325,100900,94766210,7830,7830,7830,7830,0
20240325,100800,94766210,7830,7830,7830,7830,0
20240325,100700,94766210,7830,7820,7830,7810,607
20240325,100600,90024450,7830,7830,7830,7830,0
20240325,100500,90024450,7830,7830,7830,7830,44
20240325,100400,89679930,7850,7840,7850,7840,4
20240325,100300,89648540,7850,7850,7850,7850,1
20240325,100200,89640690,7820,7830,7830,7820,200
20240325,100100,88076450,7850,7840,7850,7840,67
20240325,100000,87551140,7860,7860,7860,7860,0
20240325,095900,87551140,7860,7850,7860,7850,300
20240325,095800,85193940,7860,7860,7860,7860,0
20240325,095700,85193940,7860,7860,7860,7860,30
20240325,095600,84958140,7860,7860,7860,7860,0
20240325,095500,84958140,7860,7860,7860,7860,150
20240325,095400,83779140,7860,7860,7860,7860,5
20240325,095300,83739840,7860,7860,7860,7860,1
20240325,095200,83731980,7830,7830,7830,7830,0
20240325,095100,83731980,7830,7830,7830,7830,41
20240325,095000,83410950,7870,7870,7870,7870,10
20240325,094900,83332250,7870,7870,7870,7830,87
20240325,094800,82650960,7820,7840,7870,7820,1001
20240325,094700,74792940,7840,7840,7840,7840,1
20240325,094600,74785100,7820,7840,7840,7820,2
20240325,094500,74769440,7840,7840,7840,7840,50
20240325,094400,74377440,7840,7820,7840,7820,102
20240325,094300,73577820,7820,7830,7830,7820,497
20240325,094200,69690640,7830,7830,7830,7830,198
20240325,094100,68140300,7850,7850,7850,7850,518
20240325,094000,64074000,7870,7870,7870,7870,0
20240325,093900,64074000,7870,7840,7870,7840,21
20240325,093800,63909330,7870,7870,7870,7870,1
20240325,093700,63901460,7840,7850,7850,7840,300
20240325,093600,61549450,7870,7870,7870,7870,1
20240325,093500,61541580,7870,7830,7870,7830,267
20240325,093400,59449150,7830,7830,7830,7830,0
20240325,093300,59449150,7830,7830,7830,7830,47
20240325,093200,59081140,7830,7860,7860,7830,2
20240325,093100,59065450,7830,7830,7830,7830,3
20240325,093000,59041960,7860,7860,7860,7860,0
20240325,092900,59041960,7860,7830,7860,7830,2
20240325,092800,59026270,7870,7850,7870,7830,735
20240325,092700,53250400,7860,7860,7860,7860,1
20240325,092600,53242540,7830,7830,7830,7830,110
20240325,092500,52381240,7860,7840,7860,7840,7
20240325,092400,52326340,7840,7840,7840,7840,36
20240325,092300,52044100,7840,7840,7840,7840,0
20240325,092200,52044100,7840,7840,7840,7840,30
20240325,092100,51808900,7860,7860,7860,7860,3
20240325,092000,51785320,7870,7840,7870,7840,11
20240325,091900,51699050,7840,7870,7880,7830,233
20240325,091800,49872300,7850,7850,7850,7840,195
20240325,091700,48341670,7870,7850,7870,7850,23
20240325,091600,48161100,7860,7870,7870,7860,143
20240325,091500,47035760,7870,7880,7890,7870,417
20240325,091400,43747950,7880,7840,7880,7840,1108
20240325,091300,35043670,7830,7800,7840,7790,2313
20240325,091200,16934220,7800,7800,7800,7800,10
20240325,091100,16856220,7800,7800,7800,7800,250
20240325,091000,14906220,7820,7800,7820,7800,450
20240325,090900,11392320,7800,7800,7800,7800,300
20240325,090800,9052320,7810,7810,7810,7810,1
20240325,090700,9044510,7800,7800,7800,7800,0
20240325,090600,9044510,7800,7800,7800,7800,151
20240325,090500,7866710,7830,7800,7830,7790,188
20240325,090400,6401190,7800,7800,7800,7800,0
20240325,090300,6401190,7800,7830,7830,7800,261
20240325,090200,4365270,7830,7830,7830,7830,50
20240325,090100,3973770,7830,7810,7830,7810,22
20240325,090000,3801550,7800,7790,7800,7790,488