KissMeData/001560/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183400,17140090,8670,8670,8670,8670,46
20240319,183300,17140090,8670,8670,8670,8670,0
20240319,183200,17140090,8670,8670,8670,8670,0
20240319,183100,17140090,8670,8670,8670,8670,0
20240319,183000,17140090,8670,8670,8670,8670,0
20240319,182900,17140090,8670,8670,8670,8670,0
20240319,182800,17140090,8670,8670,8670,8670,0
20240319,182700,17140090,8670,8670,8670,8670,0
20240319,182600,17140090,8670,8670,8670,8670,0
20240319,182500,17140090,8670,8670,8670,8670,0
20240319,182400,17140090,8670,8670,8670,8670,0
20240319,182300,17140090,8670,8670,8670,8670,0
20240319,182200,17140090,8670,8670,8670,8670,0
20240319,182100,17140090,8670,8670,8670,8670,0
20240319,182000,17140090,8670,8670,8670,8670,0
20240319,181900,17140090,8670,8670,8670,8670,0
20240319,181800,17140090,8670,8670,8670,8670,0
20240319,181700,17140090,8670,8670,8670,8670,0
20240319,181600,17140090,8670,8670,8670,8670,0
20240319,181500,17140090,8670,8670,8670,8670,0
20240319,181400,17140090,8670,8670,8670,8670,0
20240319,181300,17140090,8670,8670,8670,8670,0
20240319,181200,17140090,8670,8670,8670,8670,0
20240319,181100,17140090,8670,8670,8670,8670,0
20240319,181000,17140090,8670,8670,8670,8670,0
20240319,180900,17140090,8670,8670,8670,8670,0
20240319,180800,17140090,8670,8670,8670,8670,0
20240319,180700,17140090,8670,8670,8670,8670,0
20240319,180600,17140090,8670,8670,8670,8670,0
20240319,180500,17140090,8670,8670,8670,8670,0
20240319,180400,17140090,8670,8670,8670,8670,46
20240319,180300,17140090,8670,8670,8670,8670,0
20240319,180200,17140090,8670,8670,8670,8670,0
20240319,180100,17140090,8670,8670,8670,8670,0
20240319,180000,17140090,8670,8670,8670,8670,0
20240319,175900,17140090,8670,8670,8670,8670,0
20240319,175800,17140090,8670,8670,8670,8670,0
20240319,175700,17140090,8670,8670,8670,8670,0
20240319,175600,17140090,8670,8670,8670,8670,0
20240319,175500,17140090,8670,8670,8670,8670,0
20240319,175400,17140090,8670,8670,8670,8670,0
20240319,175300,17140090,8670,8670,8670,8670,0
20240319,175200,17140090,8670,8670,8670,8670,0
20240319,175100,17140090,8670,8670,8670,8670,0
20240319,175000,17140090,8670,8670,8670,8670,0
20240319,174900,17140090,8670,8670,8670,8670,0
20240319,174800,17140090,8670,8670,8670,8670,0
20240319,174700,17140090,8670,8670,8670,8670,0
20240319,174600,17140090,8670,8670,8670,8670,0
20240319,174500,17140090,8670,8670,8670,8670,0
20240319,174400,17140090,8670,8670,8670,8670,0
20240319,174300,17140090,8670,8670,8670,8670,0
20240319,174200,17140090,8670,8670,8670,8670,0
20240319,174100,17140090,8670,8670,8670,8670,0
20240319,174000,17140090,8670,8670,8670,8670,0
20240319,173900,17140090,8670,8670,8670,8670,0
20240319,173800,17140090,8670,8670,8670,8670,0
20240319,173700,17140090,8670,8670,8670,8670,0
20240319,173600,17140090,8670,8670,8670,8670,0
20240319,173500,17140090,8670,8670,8670,8670,0
20240319,173400,17140090,8670,8670,8670,8670,46
20240319,173300,17140090,8670,8670,8670,8670,0
20240319,173200,17140090,8670,8670,8670,8670,0
20240319,173100,17140090,8670,8670,8670,8670,0
20240319,173000,17140090,8670,8670,8670,8670,0
20240319,172900,17140090,8670,8670,8670,8670,0
20240319,172800,17140090,8670,8670,8670,8670,0
20240319,172700,17140090,8670,8670,8670,8670,0
20240319,172600,17140090,8670,8670,8670,8670,0
20240319,172500,17140090,8670,8670,8670,8670,0
20240319,172400,17140090,8670,8670,8670,8670,0
20240319,172300,17140090,8670,8670,8670,8670,0
20240319,172200,17140090,8670,8670,8670,8670,0
20240319,172100,17140090,8670,8670,8670,8670,0
20240319,172000,17140090,8670,8670,8670,8670,0
20240319,171900,17140090,8670,8670,8670,8670,0
20240319,171800,17140090,8670,8670,8670,8670,0
20240319,171700,17140090,8670,8670,8670,8670,0
20240319,171600,17140090,8670,8670,8670,8670,0
20240319,171500,17140090,8670,8670,8670,8670,0
20240319,171400,17140090,8670,8670,8670,8670,0
20240319,171300,17140090,8670,8670,8670,8670,0
20240319,171200,17140090,8670,8670,8670,8670,0
20240319,171100,17140090,8670,8670,8670,8670,0
20240319,171000,17140090,8670,8670,8670,8670,0
20240319,170900,17140090,8670,8670,8670,8670,0
20240319,170800,17140090,8670,8670,8670,8670,0
20240319,170700,17140090,8670,8670,8670,8670,0
20240319,170600,17140090,8670,8670,8670,8670,0
20240319,170500,17140090,8670,8670,8670,8670,0
20240319,170400,17140090,8670,8670,8670,8670,46
20240319,170300,17140090,8670,8670,8670,8670,0
20240319,170200,17140090,8670,8670,8670,8670,0
20240319,170100,17140090,8670,8670,8670,8670,0
20240319,170000,17140090,8670,8670,8670,8670,0
20240319,165900,17140090,8670,8670,8670,8670,0
20240319,165800,17140090,8670,8670,8670,8670,0
20240319,165700,17140090,8670,8670,8670,8670,0
20240319,165600,17140090,8670,8670,8670,8670,0
20240319,165500,17140090,8670,8670,8670,8670,0
20240319,165400,17140090,8670,8670,8670,8670,0
20240319,165300,17140090,8670,8670,8670,8670,0
20240319,165200,17140090,8670,8670,8670,8670,0
20240319,165100,17140090,8670,8670,8670,8670,0
20240319,165000,17140090,8670,8670,8670,8670,0
20240319,164900,17140090,8670,8670,8670,8670,0
20240319,164800,17140090,8670,8670,8670,8670,0
20240319,164700,17140090,8670,8670,8670,8670,0
20240319,164600,17140090,8670,8670,8670,8670,0
20240319,164500,17140090,8670,8670,8670,8670,0
20240319,164400,17140090,8670,8670,8670,8670,0
20240319,164300,17140090,8670,8670,8670,8670,0
20240319,164200,17140090,8670,8670,8670,8670,0
20240319,164100,17140090,8670,8670,8670,8670,0
20240319,164000,17140090,8670,8670,8670,8670,0
20240319,163900,17140090,8670,8670,8670,8670,0
20240319,163800,17140090,8670,8670,8670,8670,0
20240319,163700,17140090,8670,8670,8670,8670,0
20240319,163600,17140090,8670,8670,8670,8670,0
20240319,163500,17140090,8670,8670,8670,8670,0
20240319,163400,17140090,8670,8670,8670,8670,46
20240319,163300,17140090,8670,8670,8670,8670,0
20240319,163200,17140090,8670,8670,8670,8670,0
20240319,163100,17140090,8670,8670,8670,8670,0
20240319,163000,17140090,8670,8670,8670,8670,0
20240319,162900,17140090,8670,8670,8670,8670,0
20240319,162800,17140090,8670,8670,8670,8670,0
20240319,162700,17140090,8670,8670,8670,8670,0
20240319,162600,17140090,8670,8670,8670,8670,0
20240319,162500,17140090,8670,8670,8670,8670,0
20240319,162400,17140090,8670,8670,8670,8670,0
20240319,162300,17140090,8670,8670,8670,8670,0
20240319,162200,17140090,8670,8670,8670,8670,0
20240319,162100,17140090,8670,8670,8670,8670,0
20240319,162000,17140090,8670,8670,8670,8670,0
20240319,161900,17140090,8670,8670,8670,8670,0
20240319,161800,17140090,8670,8670,8670,8670,0
20240319,161700,17140090,8670,8670,8670,8670,0
20240319,161600,17140090,8670,8670,8670,8670,0
20240319,161500,17140090,8670,8670,8670,8670,0
20240319,161400,17140090,8670,8670,8670,8670,0
20240319,161300,17140090,8670,8670,8670,8670,0
20240319,161200,17140090,8670,8670,8670,8670,0
20240319,161100,17140090,8670,8670,8670,8670,0
20240319,161000,17140090,8670,8670,8670,8670,0
20240319,160900,17140090,8670,8670,8670,8670,0
20240319,160800,17140090,8670,8670,8670,8670,0
20240319,160700,17140090,8670,8670,8670,8670,0
20240319,160600,17140090,8670,8670,8670,8670,0
20240319,160500,17140090,8670,8670,8670,8670,0
20240319,160400,17140090,8670,8670,8670,8670,46
20240319,160300,17140090,8670,8670,8670,8670,0
20240319,160200,17140090,8670,8670,8670,8670,0
20240319,160100,17140090,8670,8670,8670,8670,0
20240319,160000,17140090,8670,8670,8670,8670,0
20240319,155900,17140090,8670,8670,8670,8670,0
20240319,155800,17140090,8670,8670,8670,8670,0
20240319,155700,17140090,8670,8670,8670,8670,0
20240319,155600,17140090,8670,8670,8670,8670,0
20240319,155500,17140090,8670,8670,8670,8670,0
20240319,155400,17140090,8670,8670,8670,8670,0
20240319,155300,17140090,8670,8670,8670,8670,0
20240319,155200,17140090,8670,8670,8670,8670,0
20240319,155100,17140090,8670,8670,8670,8670,0
20240319,155000,17140090,8670,8670,8670,8670,0
20240319,154900,17140090,8670,8670,8670,8670,0
20240319,154800,17140090,8670,8670,8670,8670,0
20240319,154700,17140090,8670,8670,8670,8670,0
20240319,154600,17140090,8670,8670,8670,8670,0
20240319,154500,17140090,8670,8670,8670,8670,0
20240319,154400,17140090,8670,8670,8670,8670,0
20240319,154300,17140090,8670,8670,8670,8670,0
20240319,154200,17140090,8670,8670,8670,8670,0
20240319,154100,17140090,8670,8670,8670,8670,0
20240319,154000,17140090,8670,8670,8670,8670,0
20240319,153900,17140090,8670,8670,8670,8670,0
20240319,153800,17140090,8670,8670,8670,8670,0
20240319,153700,17140090,8670,8670,8670,8670,0
20240319,153600,17140090,8670,8670,8670,8670,0
20240319,153500,17140090,8670,8670,8670,8670,0
20240319,153400,17140090,8670,8670,8670,8670,46
20240319,153300,17140090,8670,8670,8670,8670,0
20240319,153200,17140090,8670,8670,8670,8670,0
20240319,153100,17140090,8670,8670,8670,8670,0
20240319,153000,17140090,8670,8670,8670,8670,46
20240319,152900,16741270,8670,8670,8670,8670,0
20240319,152800,16741270,8670,8670,8670,8670,0
20240319,152700,16741270,8670,8670,8670,8670,0
20240319,152600,16741270,8670,8670,8670,8670,0
20240319,152500,16741270,8670,8670,8670,8670,0
20240319,152400,16741270,8670,8670,8670,8670,0
20240319,152300,16741270,8670,8670,8670,8670,0
20240319,152200,16741270,8670,8670,8670,8670,0
20240319,152100,16741270,8670,8670,8670,8670,0
20240319,152000,16741270,8670,8670,8670,8670,0
20240319,151900,16741270,8670,8480,8670,8480,360
20240319,151800,13663590,8480,8480,8480,8480,15
20240319,151700,13536390,8480,8480,8480,8480,2
20240319,151600,13519430,8480,8480,8480,8480,0
20240319,151500,13519430,8480,8480,8480,8480,0
20240319,151400,13519430,8480,8480,8480,8480,0
20240319,151300,13519430,8480,8480,8480,8480,0
20240319,151200,13519430,8480,8480,8480,8480,30
20240319,151100,13265030,8450,8450,8450,8450,0
20240319,151000,13265030,8450,8450,8450,8450,0
20240319,150900,13265030,8450,8450,8450,8450,0
20240319,150800,13265030,8450,8450,8450,8450,0
20240319,150700,13265030,8450,8450,8450,8450,0
20240319,150600,13265030,8450,8450,8450,8450,0
20240319,150500,13265030,8450,8450,8450,8450,0
20240319,150400,13265030,8450,8450,8450,8450,0
20240319,150300,13265030,8450,8450,8450,8450,0
20240319,150200,13265030,8450,8450,8450,8450,6
20240319,150100,13214330,8460,8460,8460,8460,0
20240319,150000,13214330,8460,8460,8460,8460,0
20240319,145900,13214330,8460,8460,8460,8460,0
20240319,145800,13214330,8460,8460,8460,8460,0
20240319,145700,13214330,8460,8460,8460,8460,0
20240319,145600,13214330,8460,8460,8460,8460,0
20240319,145500,13214330,8460,8460,8460,8460,0
20240319,145400,13214330,8460,8460,8460,8460,4
20240319,145300,13180490,8450,8450,8450,8450,0
20240319,145200,13180490,8450,8450,8450,8450,0
20240319,145100,13180490,8450,8450,8450,8450,0
20240319,145000,13180490,8450,8450,8450,8450,0
20240319,144900,13180490,8450,8450,8450,8450,1
20240319,144800,13172040,8450,8450,8450,8450,0
20240319,144700,13172040,8450,8450,8450,8450,0
20240319,144600,13172040,8450,8450,8450,8450,0
20240319,144500,13172040,8450,8450,8450,8450,0
20240319,144400,13172040,8450,8450,8450,8450,0
20240319,144300,13172040,8450,8450,8450,8450,0
20240319,144200,13172040,8450,8450,8450,8450,0
20240319,144100,13172040,8450,8450,8450,8450,0
20240319,144000,13172040,8450,8450,8450,8450,0
20240319,143900,13172040,8450,8450,8450,8450,1
20240319,143800,13163590,8450,8450,8450,8450,0
20240319,143700,13163590,8450,8450,8450,8450,0
20240319,143600,13163590,8450,8450,8450,8450,0
20240319,143500,13163590,8450,8450,8450,8450,0
20240319,143400,13163590,8450,8450,8450,8450,0
20240319,143300,13163590,8450,8450,8450,8450,0
20240319,143200,13163590,8450,8450,8450,8450,0
20240319,143100,13163590,8450,8450,8450,8450,0
20240319,143000,13163590,8450,8450,8450,8450,0
20240319,142900,13163590,8450,8450,8450,8450,0
20240319,142800,13163590,8450,8450,8450,8450,0
20240319,142700,13163590,8450,8450,8450,8450,0
20240319,142600,13163590,8450,8450,8450,8450,0
20240319,142500,13163590,8450,8450,8450,8450,0
20240319,142400,13163590,8450,8450,8450,8450,0
20240319,142300,13163590,8450,8450,8450,8450,0
20240319,142200,13163590,8450,8450,8450,8450,0
20240319,142100,13163590,8450,8450,8450,8450,0
20240319,142000,13163590,8450,8450,8450,8450,0
20240319,141900,13163590,8450,8450,8450,8450,0
20240319,141800,13163590,8450,8450,8450,8450,0
20240319,141700,13163590,8450,8450,8450,8450,0
20240319,141600,13163590,8450,8450,8450,8450,0
20240319,141500,13163590,8450,8450,8450,8450,0
20240319,141400,13163590,8450,8450,8450,8450,0
20240319,141300,13163590,8450,8450,8450,8450,0
20240319,141200,13163590,8450,8450,8450,8450,80
20240319,141100,12487590,8460,8460,8460,8460,0
20240319,141000,12487590,8460,8460,8460,8460,0
20240319,140900,12487590,8460,8460,8460,8460,0
20240319,140800,12487590,8460,8460,8460,8460,0
20240319,140700,12487590,8460,8460,8460,8460,1
20240319,140600,12479130,8450,8450,8450,8450,0
20240319,140500,12479130,8450,8450,8450,8450,0
20240319,140400,12479130,8450,8450,8450,8450,0
20240319,140300,12479130,8450,8450,8450,8450,0
20240319,140200,12479130,8450,8450,8450,8450,0
20240319,140100,12479130,8450,8450,8450,8450,16
20240319,140000,12343930,8460,8460,8460,8460,0
20240319,135900,12343930,8460,8460,8460,8460,0
20240319,135800,12343930,8460,8460,8460,8460,0
20240319,135700,12343930,8460,8460,8460,8460,1
20240319,135600,12335470,8460,8460,8460,8460,0
20240319,135500,12335470,8460,8460,8460,8460,0
20240319,135400,12335470,8460,8460,8460,8460,0
20240319,135300,12335470,8460,8460,8460,8460,0
20240319,135200,12335470,8460,8460,8460,8460,0
20240319,135100,12335470,8460,8460,8460,8460,0
20240319,135000,12335470,8460,8460,8460,8460,0
20240319,134900,12335470,8460,8460,8460,8460,0
20240319,134800,12335470,8460,8460,8460,8460,0
20240319,134700,12335470,8460,8460,8460,8460,0
20240319,134600,12335470,8460,8460,8460,8460,0
20240319,134500,12335470,8460,8460,8460,8460,0
20240319,134400,12335470,8460,8460,8460,8460,0
20240319,134300,12335470,8460,8460,8460,8460,0
20240319,134200,12335470,8460,8460,8460,8460,0
20240319,134100,12335470,8460,8460,8460,8460,2
20240319,134000,12318550,8450,8460,8460,8450,202
20240319,133900,10611630,8460,8460,8460,8460,0
20240319,133800,10611630,8460,8460,8460,8460,0
20240319,133700,10611630,8460,8460,8460,8460,0
20240319,133600,10611630,8460,8460,8460,8460,0
20240319,133500,10611630,8460,8460,8460,8460,0
20240319,133400,10611630,8460,8460,8460,8460,0
20240319,133300,10611630,8460,8460,8460,8460,0
20240319,133200,10611630,8460,8460,8460,8460,0
20240319,133100,10611630,8460,8460,8460,8460,0
20240319,133000,10611630,8460,8460,8460,8460,0
20240319,132900,10611630,8460,8460,8460,8460,0
20240319,132800,10611630,8460,8460,8460,8460,0
20240319,132700,10611630,8460,8460,8460,8460,0
20240319,132600,10611630,8460,8460,8460,8460,0
20240319,132500,10611630,8460,8460,8460,8460,0
20240319,132400,10611630,8460,8460,8460,8460,0
20240319,132300,10611630,8460,8460,8460,8460,0
20240319,132200,10611630,8460,8460,8460,8460,0
20240319,132100,10611630,8460,8460,8460,8460,0
20240319,132000,10611630,8460,8460,8460,8460,0
20240319,131900,10611630,8460,8460,8460,8460,0
20240319,131800,10611630,8460,8460,8460,8460,1
20240319,131700,10603170,8460,8460,8460,8460,0
20240319,131600,10603170,8460,8460,8460,8460,2
20240319,131500,10586250,8450,8450,8450,8450,0
20240319,131400,10586250,8450,8450,8450,8450,0
20240319,131300,10586250,8450,8450,8450,8450,0
20240319,131200,10586250,8450,8450,8450,8450,0
20240319,131100,10586250,8450,8450,8450,8450,0
20240319,131000,10586250,8450,8450,8450,8450,0
20240319,130900,10586250,8450,8450,8450,8450,0
20240319,130800,10586250,8450,8450,8450,8450,0
20240319,130700,10586250,8450,8450,8450,8450,0
20240319,130600,10586250,8450,8450,8450,8450,2
20240319,130500,10569350,8450,8450,8450,8450,0
20240319,130400,10569350,8450,8460,8460,8450,77
20240319,130300,9918690,8460,8470,8470,8460,109
20240319,130200,8996530,8470,8470,8470,8470,0
20240319,130100,8996530,8470,8470,8470,8470,0
20240319,130000,8996530,8470,8510,8510,8470,700
20240319,125900,3060570,8510,8510,8510,8510,0
20240319,125800,3060570,8510,8510,8510,8510,0
20240319,125700,3060570,8510,8510,8510,8510,0
20240319,125600,3060570,8510,8510,8510,8510,0
20240319,125500,3060570,8510,8510,8510,8510,0
20240319,125400,3060570,8510,8510,8510,8510,0
20240319,125300,3060570,8510,8510,8510,8510,0
20240319,125200,3060570,8510,8510,8510,8510,0
20240319,125100,3060570,8510,8510,8510,8510,0
20240319,125000,3060570,8510,8510,8510,8510,0
20240319,124900,3060570,8510,8510,8510,8510,0
20240319,124800,3060570,8510,8510,8510,8510,0
20240319,124700,3060570,8510,8510,8510,8510,0
20240319,124600,3060570,8510,8510,8510,8510,0
20240319,124500,3060570,8510,8510,8510,8510,0
20240319,124400,3060570,8510,8510,8510,8510,0
20240319,124300,3060570,8510,8510,8510,8510,0
20240319,124200,3060570,8510,8510,8510,8510,0
20240319,124100,3060570,8510,8510,8510,8510,0
20240319,124000,3060570,8510,8510,8510,8510,0
20240319,123900,3060570,8510,8510,8510,8510,0
20240319,123800,3060570,8510,8510,8510,8510,0
20240319,123700,3060570,8510,8510,8510,8510,0
20240319,123600,3060570,8510,8510,8510,8510,0
20240319,123500,3060570,8510,8510,8510,8510,0
20240319,123400,3060570,8510,8510,8510,8510,0
20240319,123300,3060570,8510,8510,8510,8510,0
20240319,123200,3060570,8510,8510,8510,8510,0
20240319,123100,3060570,8510,8510,8510,8510,0
20240319,123000,3060570,8510,8510,8510,8510,0
20240319,122900,3060570,8510,8510,8510,8510,0
20240319,122800,3060570,8510,8510,8510,8510,0
20240319,122700,3060570,8510,8510,8510,8510,0
20240319,122600,3060570,8510,8510,8510,8510,0
20240319,122500,3060570,8510,8510,8510,8510,0
20240319,122400,3060570,8510,8510,8510,8510,0
20240319,122300,3060570,8510,8510,8510,8510,0
20240319,122200,3060570,8510,8510,8510,8510,0
20240319,122100,3060570,8510,8510,8510,8510,0
20240319,122000,3060570,8510,8510,8510,8510,0
20240319,121900,3060570,8510,8510,8510,8510,0
20240319,121800,3060570,8510,8510,8510,8510,0
20240319,121700,3060570,8510,8510,8510,8510,0
20240319,121600,3060570,8510,8510,8510,8510,0
20240319,121500,3060570,8510,8510,8510,8510,0
20240319,121400,3060570,8510,8510,8510,8510,0
20240319,121300,3060570,8510,8510,8510,8510,0
20240319,121200,3060570,8510,8510,8510,8510,0
20240319,121100,3060570,8510,8510,8510,8510,0
20240319,121000,3060570,8510,8510,8510,8510,0
20240319,120900,3060570,8510,8510,8510,8510,0
20240319,120800,3060570,8510,8510,8510,8510,0
20240319,120700,3060570,8510,8510,8510,8510,0
20240319,120600,3060570,8510,8510,8510,8510,0
20240319,120500,3060570,8510,8510,8510,8510,0
20240319,120400,3060570,8510,8510,8510,8510,0
20240319,120300,3060570,8510,8510,8510,8510,0
20240319,120200,3060570,8510,8510,8510,8510,0
20240319,120100,3060570,8510,8510,8510,8510,0
20240319,120000,3060570,8510,8510,8510,8510,0
20240319,115900,3060570,8510,8510,8510,8510,24
20240319,115800,2856330,8500,8500,8500,8500,0
20240319,115700,2856330,8500,8500,8500,8500,0
20240319,115600,2856330,8500,8500,8500,8500,0
20240319,115500,2856330,8500,8500,8500,8500,0
20240319,115400,2856330,8500,8500,8500,8500,0
20240319,115300,2856330,8500,8500,8500,8500,0
20240319,115200,2856330,8500,8500,8500,8500,0
20240319,115100,2856330,8500,8500,8500,8500,0
20240319,115000,2856330,8500,8500,8500,8500,0
20240319,114900,2856330,8500,8500,8500,8500,0
20240319,114800,2856330,8500,8500,8500,8500,0
20240319,114700,2856330,8500,8500,8500,8500,0
20240319,114600,2856330,8500,8500,8500,8500,0
20240319,114500,2856330,8500,8500,8500,8500,0
20240319,114400,2856330,8500,8500,8500,8500,0
20240319,114300,2856330,8500,8500,8500,8500,0
20240319,114200,2856330,8500,8500,8500,8500,0
20240319,114100,2856330,8500,8500,8500,8500,0
20240319,114000,2856330,8500,8500,8500,8500,0
20240319,113900,2856330,8500,8500,8500,8500,0
20240319,113800,2856330,8500,8500,8500,8500,0
20240319,113700,2856330,8500,8500,8500,8500,0
20240319,113600,2856330,8500,8500,8500,8500,0
20240319,113500,2856330,8500,8500,8500,8500,0
20240319,113400,2856330,8500,8500,8500,8500,0
20240319,113300,2856330,8500,8500,8500,8500,0
20240319,113200,2856330,8500,8500,8500,8500,1
20240319,113100,2847830,8500,8500,8500,8500,1
20240319,113000,2839330,8500,8500,8500,8500,35
20240319,112900,2541830,8510,8510,8510,8510,0
20240319,112800,2541830,8510,8510,8510,8510,0
20240319,112700,2541830,8510,8510,8510,8510,0
20240319,112600,2541830,8510,8510,8510,8510,0
20240319,112500,2541830,8510,8510,8510,8510,0
20240319,112400,2541830,8510,8510,8510,8510,0
20240319,112300,2541830,8510,8510,8510,8510,0
20240319,112200,2541830,8510,8510,8510,8510,0
20240319,112100,2541830,8510,8510,8510,8510,0
20240319,112000,2541830,8510,8510,8510,8510,0
20240319,111900,2541830,8510,8510,8510,8510,0
20240319,111800,2541830,8510,8510,8510,8510,0
20240319,111700,2541830,8510,8510,8510,8510,0
20240319,111600,2541830,8510,8510,8510,8510,3
20240319,111500,2516300,8500,8500,8500,8500,0
20240319,111400,2516300,8500,8500,8500,8500,0
20240319,111300,2516300,8500,8500,8500,8500,4
20240319,111200,2482300,8500,8500,8500,8500,4
20240319,111100,2448300,8500,8510,8510,8500,115
20240319,111000,1469690,8510,8510,8510,8510,10
20240319,110900,1384590,8510,8510,8510,8510,0
20240319,110800,1384590,8510,8510,8510,8510,0
20240319,110700,1384590,8510,8510,8510,8510,0
20240319,110600,1384590,8510,8510,8510,8510,0
20240319,110500,1384590,8510,8510,8510,8510,0
20240319,110400,1384590,8510,8510,8510,8510,0
20240319,110300,1384590,8510,8510,8510,8510,0
20240319,110200,1384590,8510,8510,8510,8510,0
20240319,110100,1384590,8510,8510,8510,8510,0
20240319,110000,1384590,8510,8510,8510,8510,0
20240319,105900,1384590,8510,8510,8510,8510,0
20240319,105800,1384590,8510,8510,8510,8510,0
20240319,105700,1384590,8510,8510,8510,8510,0
20240319,105600,1384590,8510,8510,8510,8510,0
20240319,105500,1384590,8510,8510,8510,8510,0
20240319,105400,1384590,8510,8510,8510,8510,0
20240319,105300,1384590,8510,8510,8510,8510,0
20240319,105200,1384590,8510,8510,8510,8510,0
20240319,105100,1384590,8510,8510,8510,8510,0
20240319,105000,1384590,8510,8510,8510,8510,0
20240319,104900,1384590,8510,8510,8510,8510,0
20240319,104800,1384590,8510,8510,8510,8510,13
20240319,104700,1273960,8510,8510,8510,8510,0
20240319,104600,1273960,8510,8510,8510,8510,0
20240319,104500,1273960,8510,8510,8510,8510,0
20240319,104400,1273960,8510,8510,8510,8510,0
20240319,104300,1273960,8510,8510,8510,8510,0
20240319,104200,1273960,8510,8510,8510,8510,1
20240319,104100,1265450,8500,8500,8500,8500,0
20240319,104000,1265450,8500,8500,8500,8500,0
20240319,103900,1265450,8500,8500,8500,8500,0
20240319,103800,1265450,8500,8500,8500,8500,0
20240319,103700,1265450,8500,8500,8500,8500,0
20240319,103600,1265450,8500,8500,8500,8500,0
20240319,103500,1265450,8500,8500,8500,8500,0
20240319,103400,1265450,8500,8500,8500,8500,0
20240319,103300,1265450,8500,8500,8500,8500,0
20240319,103200,1265450,8500,8500,8500,8500,0
20240319,103100,1265450,8500,8500,8500,8500,0
20240319,103000,1265450,8500,8500,8500,8500,0
20240319,102900,1265450,8500,8500,8500,8500,0
20240319,102800,1265450,8500,8500,8500,8500,0
20240319,102700,1265450,8500,8500,8500,8500,0
20240319,102600,1265450,8500,8500,8500,8500,0
20240319,102500,1265450,8500,8500,8500,8500,0
20240319,102400,1265450,8500,8500,8500,8500,1
20240319,102300,1256950,8530,8530,8530,8530,0
20240319,102200,1256950,8530,8530,8530,8530,0
20240319,102100,1256950,8530,8530,8530,8530,0
20240319,102000,1256950,8530,8530,8530,8530,0
20240319,101900,1256950,8530,8530,8530,8530,0
20240319,101800,1256950,8530,8530,8530,8530,0
20240319,101700,1256950,8530,8530,8530,8530,0
20240319,101600,1256950,8530,8530,8530,8530,0
20240319,101500,1256950,8530,8530,8530,8530,0
20240319,101400,1256950,8530,8530,8530,8530,0
20240319,101300,1256950,8530,8530,8530,8530,0
20240319,101200,1256950,8530,8530,8530,8530,0
20240319,101100,1256950,8530,8500,8530,8500,6
20240319,101000,1205800,8490,8490,8490,8490,0
20240319,100900,1205800,8490,8490,8490,8490,0
20240319,100800,1205800,8490,8490,8490,8490,1
20240319,100700,1197310,8490,8490,8490,8490,0
20240319,100600,1197310,8490,8490,8490,8490,0
20240319,100500,1197310,8490,8490,8490,8490,1
20240319,100400,1188820,8480,8480,8480,8480,0
20240319,100300,1188820,8480,8480,8480,8480,0
20240319,100200,1188820,8480,8480,8480,8480,0
20240319,100100,1188820,8480,8480,8480,8480,0
20240319,100000,1188820,8480,8480,8480,8480,0
20240319,095900,1188820,8480,8480,8480,8480,0
20240319,095800,1188820,8480,8480,8480,8480,0
20240319,095700,1188820,8480,8480,8480,8480,0
20240319,095600,1188820,8480,8480,8480,8480,0
20240319,095500,1188820,8480,8480,8480,8480,0
20240319,095400,1188820,8480,8480,8480,8480,0
20240319,095300,1188820,8480,8480,8480,8480,0
20240319,095200,1188820,8480,8480,8480,8480,0
20240319,095100,1188820,8480,8480,8480,8480,0
20240319,095000,1188820,8480,8480,8480,8480,0
20240319,094900,1188820,8480,8480,8480,8480,0
20240319,094800,1188820,8480,8480,8480,8480,1
20240319,094700,1180340,8470,8470,8470,8470,0
20240319,094600,1180340,8470,8470,8470,8470,0
20240319,094500,1180340,8470,8470,8470,8470,0
20240319,094400,1180340,8470,8470,8470,8470,0
20240319,094300,1180340,8470,8470,8470,8470,0
20240319,094200,1180340,8470,8470,8470,8470,0
20240319,094100,1180340,8470,8470,8470,8470,6
20240319,094000,1129520,8470,8470,8470,8470,7
20240319,093900,1070230,8470,8470,8470,8470,0
20240319,093800,1070230,8470,8470,8470,8470,0
20240319,093700,1070230,8470,8470,8470,8470,0
20240319,093600,1070230,8470,8470,8470,8470,0
20240319,093500,1070230,8470,8470,8470,8470,0
20240319,093400,1070230,8470,8450,8470,8450,2
20240319,093300,1053310,8470,8450,8470,8450,18
20240319,093200,900870,8440,8440,8440,8440,0
20240319,093100,900870,8440,8440,8440,8440,0
20240319,093000,900870,8440,8440,8440,8440,1
20240319,092900,892430,8430,8460,8460,8430,30
20240319,092800,639390,8470,8470,8470,8470,0
20240319,092700,639390,8470,8470,8470,8470,0
20240319,092600,639390,8470,8470,8470,8470,1
20240319,092500,630920,8470,8470,8470,8470,0
20240319,092400,630920,8470,8470,8470,8470,0
20240319,092300,630920,8470,8470,8470,8470,0
20240319,092200,630920,8470,8540,8540,8470,62
20240319,092100,102970,8600,8600,8600,8600,0
20240319,092000,102970,8600,8600,8600,8600,0
20240319,091900,102970,8600,8600,8600,8600,0
20240319,091800,102970,8600,8600,8600,8600,0
20240319,091700,102970,8600,8600,8600,8600,0
20240319,091600,102970,8600,8600,8600,8600,0
20240319,091500,102970,8600,8550,8600,8550,2
20240319,091400,85820,8590,8590,8590,8590,1
20240319,091300,77230,8600,8550,8600,8550,5
20240319,091200,34280,8600,8600,8600,8600,0
20240319,091100,34280,8600,8600,8600,8600,0
20240319,091000,34280,8600,8600,8600,8600,1
20240319,090900,25680,8540,8540,8540,8540,0
20240319,090800,25680,8540,8540,8540,8540,0
20240319,090700,25680,8540,8540,8540,8540,2
20240319,090600,8600,8600,8600,8600,8600,0
20240319,090500,8600,8600,8600,8600,8600,0
20240319,090400,8600,8600,8600,8600,8600,0
20240319,090300,8600,8600,8600,8600,8600,0
20240319,090200,8600,8600,8600,8600,8600,0
20240319,090100,8600,8600,8600,8600,8600,0
20240319,090000,8600,8600,8600,8600,8600,1