KissMeData/109860/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201000,62609690,9290,9290,9290,9290,206
20240319,200900,62609690,9290,9290,9290,9290,0
20240319,200800,62609690,9290,9290,9290,9290,0
20240319,200700,62609690,9290,9290,9290,9290,0
20240319,200600,62609690,9290,9290,9290,9290,0
20240319,200500,62609690,9290,9290,9290,9290,0
20240319,200400,62609690,9290,9290,9290,9290,0
20240319,200300,62609690,9290,9290,9290,9290,0
20240319,200200,62609690,9290,9290,9290,9290,0
20240319,200100,62609690,9290,9290,9290,9290,0
20240319,200000,62609690,9290,9290,9290,9290,0
20240319,195900,62609690,9290,9290,9290,9290,0
20240319,195800,62609690,9290,9290,9290,9290,0
20240319,195700,62609690,9290,9290,9290,9290,0
20240319,195600,62609690,9290,9290,9290,9290,0
20240319,195500,62609690,9290,9290,9290,9290,0
20240319,195400,62609690,9290,9290,9290,9290,0
20240319,195300,62609690,9290,9290,9290,9290,0
20240319,195200,62609690,9290,9290,9290,9290,0
20240319,195100,62609690,9290,9290,9290,9290,0
20240319,195000,62609690,9290,9290,9290,9290,0
20240319,194900,62609690,9290,9290,9290,9290,0
20240319,194800,62609690,9290,9290,9290,9290,0
20240319,194700,62609690,9290,9290,9290,9290,0
20240319,194600,62609690,9290,9290,9290,9290,0
20240319,194500,62609690,9290,9290,9290,9290,0
20240319,194400,62609690,9290,9290,9290,9290,0
20240319,194300,62609690,9290,9290,9290,9290,0
20240319,194200,62609690,9290,9290,9290,9290,0
20240319,194100,62609690,9290,9290,9290,9290,0
20240319,194000,62609690,9290,9290,9290,9290,206
20240319,193900,62609690,9290,9290,9290,9290,0
20240319,193800,62609690,9290,9290,9290,9290,0
20240319,193700,62609690,9290,9290,9290,9290,0
20240319,193600,62609690,9290,9290,9290,9290,0
20240319,193500,62609690,9290,9290,9290,9290,0
20240319,193400,62609690,9290,9290,9290,9290,0
20240319,193300,62609690,9290,9290,9290,9290,0
20240319,193200,62609690,9290,9290,9290,9290,0
20240319,193100,62609690,9290,9290,9290,9290,0
20240319,193000,62609690,9290,9290,9290,9290,0
20240319,192900,62609690,9290,9290,9290,9290,0
20240319,192800,62609690,9290,9290,9290,9290,0
20240319,192700,62609690,9290,9290,9290,9290,0
20240319,192600,62609690,9290,9290,9290,9290,0
20240319,192500,62609690,9290,9290,9290,9290,0
20240319,192400,62609690,9290,9290,9290,9290,0
20240319,192300,62609690,9290,9290,9290,9290,0
20240319,192200,62609690,9290,9290,9290,9290,0
20240319,192100,62609690,9290,9290,9290,9290,0
20240319,192000,62609690,9290,9290,9290,9290,0
20240319,191900,62609690,9290,9290,9290,9290,0
20240319,191800,62609690,9290,9290,9290,9290,0
20240319,191700,62609690,9290,9290,9290,9290,0
20240319,191600,62609690,9290,9290,9290,9290,0
20240319,191500,62609690,9290,9290,9290,9290,0
20240319,191400,62609690,9290,9290,9290,9290,0
20240319,191300,62609690,9290,9290,9290,9290,0
20240319,191200,62609690,9290,9290,9290,9290,0
20240319,191100,62609690,9290,9290,9290,9290,0
20240319,191000,62609690,9290,9290,9290,9290,206
20240319,190900,62609690,9290,9290,9290,9290,0
20240319,190800,62609690,9290,9290,9290,9290,0
20240319,190700,62609690,9290,9290,9290,9290,0
20240319,190600,62609690,9290,9290,9290,9290,0
20240319,190500,62609690,9290,9290,9290,9290,0
20240319,190400,62609690,9290,9290,9290,9290,0
20240319,190300,62609690,9290,9290,9290,9290,0
20240319,190200,62609690,9290,9290,9290,9290,0
20240319,190100,62609690,9290,9290,9290,9290,0
20240319,190000,62609690,9290,9290,9290,9290,0
20240319,185900,62609690,9290,9290,9290,9290,0
20240319,185800,62609690,9290,9290,9290,9290,0
20240319,185700,62609690,9290,9290,9290,9290,0
20240319,185600,62609690,9290,9290,9290,9290,0
20240319,185500,62609690,9290,9290,9290,9290,0
20240319,185400,62609690,9290,9290,9290,9290,0
20240319,185300,62609690,9290,9290,9290,9290,0
20240319,185200,62609690,9290,9290,9290,9290,0
20240319,185100,62609690,9290,9290,9290,9290,0
20240319,185000,62609690,9290,9290,9290,9290,0
20240319,184900,62609690,9290,9290,9290,9290,0
20240319,184800,62609690,9290,9290,9290,9290,0
20240319,184700,62609690,9290,9290,9290,9290,0
20240319,184600,62609690,9290,9290,9290,9290,0
20240319,184500,62609690,9290,9290,9290,9290,0
20240319,184400,62609690,9290,9290,9290,9290,0
20240319,184300,62609690,9290,9290,9290,9290,0
20240319,184200,62609690,9290,9290,9290,9290,0
20240319,184100,62609690,9290,9290,9290,9290,0
20240319,184000,62609690,9290,9290,9290,9290,206
20240319,183900,62609690,9290,9290,9290,9290,0
20240319,183800,62609690,9290,9290,9290,9290,0
20240319,183700,62609690,9290,9290,9290,9290,0
20240319,183600,62609690,9290,9290,9290,9290,0
20240319,183500,62609690,9290,9290,9290,9290,0
20240319,183400,62609690,9290,9290,9290,9290,0
20240319,183300,62609690,9290,9290,9290,9290,0
20240319,183200,62609690,9290,9290,9290,9290,0
20240319,183100,62609690,9290,9290,9290,9290,0
20240319,183000,62609690,9290,9290,9290,9290,0
20240319,182900,62609690,9290,9290,9290,9290,0
20240319,182800,62609690,9290,9290,9290,9290,0
20240319,182700,62609690,9290,9290,9290,9290,0
20240319,182600,62609690,9290,9290,9290,9290,0
20240319,182500,62609690,9290,9290,9290,9290,0
20240319,182400,62609690,9290,9290,9290,9290,0
20240319,182300,62609690,9290,9290,9290,9290,0
20240319,182200,62609690,9290,9290,9290,9290,0
20240319,182100,62609690,9290,9290,9290,9290,0
20240319,182000,62609690,9290,9290,9290,9290,0
20240319,181900,62609690,9290,9290,9290,9290,0
20240319,181800,62609690,9290,9290,9290,9290,0
20240319,181700,62609690,9290,9290,9290,9290,0
20240319,181600,62609690,9290,9290,9290,9290,0
20240319,181500,62609690,9290,9290,9290,9290,0
20240319,181400,62609690,9290,9290,9290,9290,0
20240319,181300,62609690,9290,9290,9290,9290,0
20240319,181200,62609690,9290,9290,9290,9290,0
20240319,181100,62609690,9290,9290,9290,9290,0
20240319,181000,62609690,9290,9290,9290,9290,206
20240319,180900,62609690,9290,9290,9290,9290,0
20240319,180800,62609690,9290,9290,9290,9290,0
20240319,180700,62609690,9290,9290,9290,9290,0
20240319,180600,62609690,9290,9290,9290,9290,0
20240319,180500,62609690,9290,9290,9290,9290,0
20240319,180400,62609690,9290,9290,9290,9290,0
20240319,180300,62609690,9290,9290,9290,9290,0
20240319,180200,62609690,9290,9290,9290,9290,0
20240319,180100,62609690,9290,9290,9290,9290,0
20240319,180000,62609690,9290,9290,9290,9290,0
20240319,175900,62609690,9290,9290,9290,9290,0
20240319,175800,62609690,9290,9290,9290,9290,0
20240319,175700,62609690,9290,9290,9290,9290,0
20240319,175600,62609690,9290,9290,9290,9290,0
20240319,175500,62609690,9290,9290,9290,9290,0
20240319,175400,62609690,9290,9290,9290,9290,0
20240319,175300,62609690,9290,9290,9290,9290,0
20240319,175200,62609690,9290,9290,9290,9290,0
20240319,175100,62609690,9290,9290,9290,9290,0
20240319,175000,62609690,9290,9290,9290,9290,0
20240319,174900,62609690,9290,9290,9290,9290,0
20240319,174800,62609690,9290,9290,9290,9290,0
20240319,174700,62609690,9290,9290,9290,9290,0
20240319,174600,62609690,9290,9290,9290,9290,0
20240319,174500,62609690,9290,9290,9290,9290,0
20240319,174400,62609690,9290,9290,9290,9290,0
20240319,174300,62609690,9290,9290,9290,9290,0
20240319,174200,62609690,9290,9290,9290,9290,0
20240319,174100,62609690,9290,9290,9290,9290,0
20240319,174000,62609690,9290,9290,9290,9290,206
20240319,173900,62609690,9290,9290,9290,9290,0
20240319,173800,62609690,9290,9290,9290,9290,0
20240319,173700,62609690,9290,9290,9290,9290,0
20240319,173600,62609690,9290,9290,9290,9290,0
20240319,173500,62609690,9290,9290,9290,9290,0
20240319,173400,62609690,9290,9290,9290,9290,0
20240319,173300,62609690,9290,9290,9290,9290,0
20240319,173200,62609690,9290,9290,9290,9290,0
20240319,173100,62609690,9290,9290,9290,9290,0
20240319,173000,62609690,9290,9290,9290,9290,0
20240319,172900,62609690,9290,9290,9290,9290,0
20240319,172800,62609690,9290,9290,9290,9290,0
20240319,172700,62609690,9290,9290,9290,9290,0
20240319,172600,62609690,9290,9290,9290,9290,0
20240319,172500,62609690,9290,9290,9290,9290,0
20240319,172400,62609690,9290,9290,9290,9290,0
20240319,172300,62609690,9290,9290,9290,9290,0
20240319,172200,62609690,9290,9290,9290,9290,0
20240319,172100,62609690,9290,9290,9290,9290,0
20240319,172000,62609690,9290,9290,9290,9290,0
20240319,171900,62609690,9290,9290,9290,9290,0
20240319,171800,62609690,9290,9290,9290,9290,0
20240319,171700,62609690,9290,9290,9290,9290,0
20240319,171600,62609690,9290,9290,9290,9290,0
20240319,171500,62609690,9290,9290,9290,9290,0
20240319,171400,62609690,9290,9290,9290,9290,0
20240319,171300,62609690,9290,9290,9290,9290,0
20240319,171200,62609690,9290,9290,9290,9290,0
20240319,171100,62609690,9290,9290,9290,9290,0
20240319,171000,62609690,9290,9290,9290,9290,206
20240319,170900,62609690,9290,9290,9290,9290,0
20240319,170800,62609690,9290,9290,9290,9290,0
20240319,170700,62609690,9290,9290,9290,9290,0
20240319,170600,62609690,9290,9290,9290,9290,0
20240319,170500,62609690,9290,9290,9290,9290,0
20240319,170400,62609690,9290,9290,9290,9290,0
20240319,170300,62609690,9290,9290,9290,9290,0
20240319,170200,62609690,9290,9290,9290,9290,0
20240319,170100,62609690,9290,9290,9290,9290,0
20240319,170000,62609690,9290,9290,9290,9290,0
20240319,165900,62609690,9290,9290,9290,9290,0
20240319,165800,62609690,9290,9290,9290,9290,0
20240319,165700,62609690,9290,9290,9290,9290,0
20240319,165600,62609690,9290,9290,9290,9290,0
20240319,165500,62609690,9290,9290,9290,9290,0
20240319,165400,62609690,9290,9290,9290,9290,0
20240319,165300,62609690,9290,9290,9290,9290,0
20240319,165200,62609690,9290,9290,9290,9290,0
20240319,165100,62609690,9290,9290,9290,9290,0
20240319,165000,62609690,9290,9290,9290,9290,0
20240319,164900,62609690,9290,9290,9290,9290,0
20240319,164800,62609690,9290,9290,9290,9290,0
20240319,164700,62609690,9290,9290,9290,9290,0
20240319,164600,62609690,9290,9290,9290,9290,0
20240319,164500,62609690,9290,9290,9290,9290,0
20240319,164400,62609690,9290,9290,9290,9290,0
20240319,164300,62609690,9290,9290,9290,9290,0
20240319,164200,62609690,9290,9290,9290,9290,0
20240319,164100,62609690,9290,9290,9290,9290,0
20240319,164000,62609690,9290,9290,9290,9290,206
20240319,163900,62609690,9290,9290,9290,9290,0
20240319,163800,62609690,9290,9290,9290,9290,0
20240319,163700,62609690,9290,9290,9290,9290,0
20240319,163600,62609690,9290,9290,9290,9290,0
20240319,163500,62609690,9290,9290,9290,9290,0
20240319,163400,62609690,9290,9290,9290,9290,0
20240319,163300,62609690,9290,9290,9290,9290,0
20240319,163200,62609690,9290,9290,9290,9290,0
20240319,163100,62609690,9290,9290,9290,9290,0
20240319,163000,62609690,9290,9290,9290,9290,0
20240319,162900,62609690,9290,9290,9290,9290,0
20240319,162800,62609690,9290,9290,9290,9290,0
20240319,162700,62609690,9290,9290,9290,9290,0
20240319,162600,62609690,9290,9290,9290,9290,0
20240319,162500,62609690,9290,9290,9290,9290,0
20240319,162400,62609690,9290,9290,9290,9290,0
20240319,162300,62609690,9290,9290,9290,9290,0
20240319,162200,62609690,9290,9290,9290,9290,0
20240319,162100,62609690,9290,9290,9290,9290,0
20240319,162000,62609690,9290,9290,9290,9290,0
20240319,161900,62609690,9290,9290,9290,9290,0
20240319,161800,62609690,9290,9290,9290,9290,0
20240319,161700,62609690,9290,9290,9290,9290,0
20240319,161600,62609690,9290,9290,9290,9290,0
20240319,161500,62609690,9290,9290,9290,9290,0
20240319,161400,62609690,9290,9290,9290,9290,0
20240319,161300,62609690,9290,9290,9290,9290,0
20240319,161200,62609690,9290,9290,9290,9290,0
20240319,161100,62609690,9290,9290,9290,9290,0
20240319,161000,62609690,9290,9290,9290,9290,206
20240319,160900,62609690,9290,9290,9290,9290,0
20240319,160800,62609690,9290,9290,9290,9290,0
20240319,160700,62609690,9290,9290,9290,9290,0
20240319,160600,62609690,9290,9290,9290,9290,0
20240319,160500,62609690,9290,9290,9290,9290,0
20240319,160400,62609690,9290,9290,9290,9290,0
20240319,160300,62609690,9290,9290,9290,9290,0
20240319,160200,62609690,9290,9290,9290,9290,0
20240319,160100,62609690,9290,9290,9290,9290,0
20240319,160000,62609690,9290,9290,9290,9290,0
20240319,155900,62609690,9290,9290,9290,9290,0
20240319,155800,62609690,9290,9290,9290,9290,0
20240319,155700,62609690,9290,9290,9290,9290,0
20240319,155600,62609690,9290,9290,9290,9290,0
20240319,155500,62609690,9290,9290,9290,9290,0
20240319,155400,62609690,9290,9290,9290,9290,0
20240319,155300,62609690,9290,9290,9290,9290,0
20240319,155200,62609690,9290,9290,9290,9290,0
20240319,155100,62609690,9290,9290,9290,9290,0
20240319,155000,62609690,9290,9290,9290,9290,0
20240319,154900,62609690,9290,9290,9290,9290,0
20240319,154800,62609690,9290,9290,9290,9290,0
20240319,154700,62609690,9290,9290,9290,9290,0
20240319,154600,62609690,9290,9290,9290,9290,0
20240319,154500,62609690,9290,9290,9290,9290,0
20240319,154400,62609690,9290,9290,9290,9290,0
20240319,154300,62609690,9290,9290,9290,9290,0
20240319,154200,62609690,9290,9290,9290,9290,0
20240319,154100,62609690,9290,9290,9290,9290,0
20240319,154000,62609690,9290,9290,9290,9290,206
20240319,153900,62609690,9290,9290,9290,9290,0
20240319,153800,62609690,9290,9290,9290,9290,0
20240319,153700,62609690,9290,9290,9290,9290,0
20240319,153600,62609690,9290,9290,9290,9290,0
20240319,153500,62609690,9290,9290,9290,9290,0
20240319,153400,62609690,9290,9290,9290,9290,0
20240319,153300,62609690,9290,9290,9290,9290,0
20240319,153200,62609690,9290,9290,9290,9290,0
20240319,153100,62609690,9290,9290,9290,9290,0
20240319,153000,62609690,9290,9290,9290,9290,206
20240319,152900,60695950,9260,9260,9260,9260,0
20240319,152800,60695950,9260,9260,9260,9260,0
20240319,152700,60695950,9260,9260,9260,9260,0
20240319,152600,60695950,9260,9260,9260,9260,0
20240319,152500,60695950,9260,9260,9260,9260,0
20240319,152400,60695950,9260,9260,9260,9260,0
20240319,152300,60695950,9260,9260,9260,9260,0
20240319,152200,60695950,9260,9260,9260,9260,0
20240319,152100,60695950,9260,9260,9260,9260,0
20240319,152000,60695950,9260,9260,9260,9260,0
20240319,151900,60695950,9260,9230,9260,9230,11
20240319,151800,60594390,9260,9260,9260,9260,0
20240319,151700,60594390,9260,9260,9260,9260,0
20240319,151600,60594390,9260,9260,9260,9260,1
20240319,151500,60585130,9250,9250,9250,9250,12
20240319,151400,60474130,9250,9250,9250,9250,1
20240319,151300,60464880,9230,9230,9230,9230,0
20240319,151200,60464880,9230,9230,9230,9230,0
20240319,151100,60464880,9230,9230,9230,9230,5
20240319,151000,60418730,9240,9240,9240,9240,0
20240319,150900,60418730,9240,9240,9240,9240,36
20240319,150800,60086090,9240,9240,9240,9240,0
20240319,150700,60086090,9240,9240,9240,9240,0
20240319,150600,60086090,9240,9240,9240,9240,12
20240319,150500,59975210,9240,9240,9240,9240,0
20240319,150400,59975210,9240,9240,9240,9240,0
20240319,150300,59975210,9240,9240,9240,9240,0
20240319,150200,59975210,9240,9240,9240,9240,12
20240319,150100,59864330,9240,9240,9240,9240,0
20240319,150000,59864330,9240,9240,9240,9240,0
20240319,145900,59864330,9240,9240,9240,9240,10
20240319,145800,59771930,9250,9250,9250,9250,0
20240319,145700,59771930,9250,9250,9250,9250,0
20240319,145600,59771930,9250,9250,9250,9250,0
20240319,145500,59771930,9250,9250,9250,9250,0
20240319,145400,59771930,9250,9250,9250,9250,0
20240319,145300,59771930,9250,9250,9250,9250,1
20240319,145200,59762680,9250,9250,9250,9250,0
20240319,145100,59762680,9250,9250,9250,9250,0
20240319,145000,59762680,9250,9250,9250,9250,0
20240319,144900,59762680,9250,9250,9250,9250,0
20240319,144800,59762680,9250,9250,9250,9250,10
20240319,144700,59670180,9250,9250,9250,9250,0
20240319,144600,59670180,9250,9250,9250,9250,0
20240319,144500,59670180,9250,9250,9250,9250,0
20240319,144400,59670180,9250,9250,9250,9250,0
20240319,144300,59670180,9250,9250,9250,9250,0
20240319,144200,59670180,9250,9250,9250,9250,0
20240319,144100,59670180,9250,9250,9250,9250,0
20240319,144000,59670180,9250,9250,9250,9250,0
20240319,143900,59670180,9250,9250,9250,9250,0
20240319,143800,59670180,9250,9250,9250,9250,0
20240319,143700,59670180,9250,9250,9250,9250,0
20240319,143600,59670180,9250,9250,9250,9250,0
20240319,143500,59670180,9250,9250,9250,9250,0
20240319,143400,59670180,9250,9250,9250,9250,0
20240319,143300,59670180,9250,9250,9250,9250,0
20240319,143200,59670180,9250,9250,9250,9250,0
20240319,143100,59670180,9250,9250,9250,9250,0
20240319,143000,59670180,9250,9250,9250,9250,0
20240319,142900,59670180,9250,9250,9250,9250,0
20240319,142800,59670180,9250,9250,9250,9250,0
20240319,142700,59670180,9250,9250,9250,9250,0
20240319,142600,59670180,9250,9250,9250,9250,0
20240319,142500,59670180,9250,9250,9250,9250,0
20240319,142400,59670180,9250,9250,9250,9250,0
20240319,142300,59670180,9250,9250,9250,9250,0
20240319,142200,59670180,9250,9230,9250,9230,96
20240319,142100,58782760,9250,9250,9250,9250,0
20240319,142000,58782760,9250,9250,9250,9250,0
20240319,141900,58782760,9250,9250,9250,9250,0
20240319,141800,58782760,9250,9250,9250,9250,0
20240319,141700,58782760,9250,9250,9250,9250,0
20240319,141600,58782760,9250,9250,9250,9250,0
20240319,141500,58782760,9250,9250,9250,9250,0
20240319,141400,58782760,9250,9250,9250,9250,0
20240319,141300,58782760,9250,9250,9250,9250,0
20240319,141200,58782760,9250,9250,9250,9250,0
20240319,141100,58782760,9250,9250,9250,9250,0
20240319,141000,58782760,9250,9250,9250,9250,0
20240319,140900,58782760,9250,9250,9250,9250,0
20240319,140800,58782760,9250,9250,9250,9250,0
20240319,140700,58782760,9250,9250,9250,9250,1
20240319,140600,58773510,9220,9220,9220,9220,0
20240319,140500,58773510,9220,9220,9220,9220,17
20240319,140400,58616770,9250,9250,9250,9250,0
20240319,140300,58616770,9250,9250,9250,9250,0
20240319,140200,58616770,9250,9250,9250,9250,0
20240319,140100,58616770,9250,9250,9250,9250,0
20240319,140000,58616770,9250,9250,9250,9250,0
20240319,135900,58616770,9250,9250,9250,9250,0
20240319,135800,58616770,9250,9250,9250,9250,0
20240319,135700,58616770,9250,9250,9250,9250,0
20240319,135600,58616770,9250,9250,9250,9250,0
20240319,135500,58616770,9250,9250,9250,9250,0
20240319,135400,58616770,9250,9250,9250,9250,0
20240319,135300,58616770,9250,9250,9250,9250,0
20240319,135200,58616770,9250,9250,9250,9250,0
20240319,135100,58616770,9250,9250,9250,9250,0
20240319,135000,58616770,9250,9250,9250,9250,1
20240319,134900,58607520,9220,9220,9220,9220,0
20240319,134800,58607520,9220,9220,9220,9220,0
20240319,134700,58607520,9220,9220,9220,9220,0
20240319,134600,58607520,9220,9220,9220,9220,0
20240319,134500,58607520,9220,9220,9220,9220,0
20240319,134400,58607520,9220,9220,9220,9220,0
20240319,134300,58607520,9220,9220,9220,9220,0
20240319,134200,58607520,9220,9220,9220,9220,0
20240319,134100,58607520,9220,9220,9220,9220,0
20240319,134000,58607520,9220,9220,9220,9220,0
20240319,133900,58607520,9220,9220,9220,9220,0
20240319,133800,58607520,9220,9220,9220,9220,0
20240319,133700,58607520,9220,9220,9220,9220,18
20240319,133600,58441560,9250,9250,9250,9250,0
20240319,133500,58441560,9250,9250,9250,9250,0
20240319,133400,58441560,9250,9250,9250,9250,0
20240319,133300,58441560,9250,9250,9250,9250,0
20240319,133200,58441560,9250,9250,9250,9250,0
20240319,133100,58441560,9250,9250,9250,9250,1
20240319,133000,58432310,9250,9250,9250,9250,0
20240319,132900,58432310,9250,9250,9250,9250,0
20240319,132800,58432310,9250,9250,9250,9250,0
20240319,132700,58432310,9250,9250,9250,9250,0
20240319,132600,58432310,9250,9250,9250,9250,0
20240319,132500,58432310,9250,9250,9250,9250,0
20240319,132400,58432310,9250,9250,9250,9250,0
20240319,132300,58432310,9250,9250,9250,9250,0
20240319,132200,58432310,9250,9250,9250,9250,0
20240319,132100,58432310,9250,9250,9250,9250,0
20240319,132000,58432310,9250,9250,9250,9250,0
20240319,131900,58432310,9250,9250,9250,9250,0
20240319,131800,58432310,9250,9250,9250,9250,0
20240319,131700,58432310,9250,9250,9250,9250,0
20240319,131600,58432310,9250,9250,9250,9250,0
20240319,131500,58432310,9250,9250,9250,9250,0
20240319,131400,58432310,9250,9250,9250,9250,0
20240319,131300,58432310,9250,9250,9250,9250,0
20240319,131200,58432310,9250,9250,9250,9250,0
20240319,131100,58432310,9250,9250,9250,9250,0
20240319,131000,58432310,9250,9250,9250,9250,0
20240319,130900,58432310,9250,9250,9250,9250,0
20240319,130800,58432310,9250,9250,9250,9250,0
20240319,130700,58432310,9250,9250,9250,9250,0
20240319,130600,58432310,9250,9250,9250,9250,0
20240319,130500,58432310,9250,9250,9250,9250,0
20240319,130400,58432310,9250,9250,9250,9250,0
20240319,130300,58432310,9250,9250,9250,9250,0
20240319,130200,58432310,9250,9250,9250,9250,0
20240319,130100,58432310,9250,9250,9250,9250,0
20240319,130000,58432310,9250,9250,9250,9250,0
20240319,125900,58432310,9250,9240,9250,9240,300
20240319,125800,55658470,9240,9240,9240,9240,0
20240319,125700,55658470,9240,9240,9240,9240,0
20240319,125600,55658470,9240,9240,9240,9240,0
20240319,125500,55658470,9240,9240,9240,9240,1
20240319,125400,55649230,9220,9220,9220,9220,0
20240319,125300,55649230,9220,9220,9220,9220,0
20240319,125200,55649230,9220,9220,9220,9220,20
20240319,125100,55464830,9240,9240,9240,9240,0
20240319,125000,55464830,9240,9240,9240,9240,0
20240319,124900,55464830,9240,9240,9240,9240,0
20240319,124800,55464830,9240,9240,9240,9240,0
20240319,124700,55464830,9240,9240,9240,9240,0
20240319,124600,55464830,9240,9240,9240,9240,0
20240319,124500,55464830,9240,9240,9240,9240,0
20240319,124400,55464830,9240,9240,9240,9240,0
20240319,124300,55464830,9240,9240,9240,9240,0
20240319,124200,55464830,9240,9240,9240,9240,0
20240319,124100,55464830,9240,9240,9240,9240,0
20240319,124000,55464830,9240,9240,9240,9240,0
20240319,123900,55464830,9240,9240,9240,9240,0
20240319,123800,55464830,9240,9240,9240,9240,0
20240319,123700,55464830,9240,9240,9240,9240,0
20240319,123600,55464830,9240,9240,9240,9240,0
20240319,123500,55464830,9240,9240,9240,9240,0
20240319,123400,55464830,9240,9240,9240,9240,0
20240319,123300,55464830,9240,9240,9240,9240,0
20240319,123200,55464830,9240,9240,9240,9240,0
20240319,123100,55464830,9240,9240,9240,9240,1
20240319,123000,55455590,9220,9220,9220,9220,0
20240319,122900,55455590,9220,9220,9220,9220,0
20240319,122800,55455590,9220,9220,9220,9220,0
20240319,122700,55455590,9220,9220,9220,9220,0
20240319,122600,55455590,9220,9220,9220,9220,0
20240319,122500,55455590,9220,9220,9220,9220,0
20240319,122400,55455590,9220,9220,9220,9220,0
20240319,122300,55455590,9220,9220,9220,9220,0
20240319,122200,55455590,9220,9220,9220,9220,0
20240319,122100,55455590,9220,9220,9220,9220,0
20240319,122000,55455590,9220,9220,9220,9220,18
20240319,121900,55289630,9240,9240,9240,9240,5
20240319,121800,55243430,9240,9240,9240,9240,0
20240319,121700,55243430,9240,9240,9240,9240,0
20240319,121600,55243430,9240,9240,9240,9240,0
20240319,121500,55243430,9240,9240,9240,9240,0
20240319,121400,55243430,9240,9240,9240,9240,0
20240319,121300,55243430,9240,9240,9240,9240,0
20240319,121200,55243430,9240,9240,9240,9240,0
20240319,121100,55243430,9240,9240,9240,9240,0
20240319,121000,55243430,9240,9240,9240,9240,0
20240319,120900,55243430,9240,9240,9240,9240,0
20240319,120800,55243430,9240,9240,9240,9240,0
20240319,120700,55243430,9240,9240,9240,9240,0
20240319,120600,55243430,9240,9240,9240,9240,0
20240319,120500,55243430,9240,9240,9240,9240,0
20240319,120400,55243430,9240,9240,9240,9240,0
20240319,120300,55243430,9240,9240,9240,9240,0
20240319,120200,55243430,9240,9240,9240,9240,0
20240319,120100,55243430,9240,9240,9240,9240,0
20240319,120000,55243430,9240,9240,9240,9240,0
20240319,115900,55243430,9240,9240,9240,9240,0
20240319,115800,55243430,9240,9240,9240,9240,0
20240319,115700,55243430,9240,9240,9240,9240,0
20240319,115600,55243430,9240,9240,9240,9240,0
20240319,115500,55243430,9240,9240,9240,9240,0
20240319,115400,55243430,9240,9240,9240,9240,0
20240319,115300,55243430,9240,9240,9240,9240,0
20240319,115200,55243430,9240,9240,9240,9240,0
20240319,115100,55243430,9240,9240,9240,9240,0
20240319,115000,55243430,9240,9240,9240,9240,0
20240319,114900,55243430,9240,9240,9240,9240,0
20240319,114800,55243430,9240,9240,9240,9240,0
20240319,114700,55243430,9240,9240,9240,9240,0
20240319,114600,55243430,9240,9240,9240,9240,0
20240319,114500,55243430,9240,9240,9240,9240,0
20240319,114400,55243430,9240,9240,9240,9240,0
20240319,114300,55243430,9240,9240,9240,9240,0
20240319,114200,55243430,9240,9240,9240,9240,0
20240319,114100,55243430,9240,9240,9240,9240,0
20240319,114000,55243430,9240,9240,9240,9240,0
20240319,113900,55243430,9240,9240,9240,9240,0
20240319,113800,55243430,9240,9240,9240,9240,0
20240319,113700,55243430,9240,9240,9240,9240,0
20240319,113600,55243430,9240,9240,9240,9240,0
20240319,113500,55243430,9240,9240,9240,9240,0
20240319,113400,55243430,9240,9240,9240,9240,0
20240319,113300,55243430,9240,9240,9240,9240,0
20240319,113200,55243430,9240,9240,9240,9240,0
20240319,113100,55243430,9240,9240,9240,9240,0
20240319,113000,55243430,9240,9240,9240,9240,0
20240319,112900,55243430,9240,9240,9240,9240,0
20240319,112800,55243430,9240,9240,9240,9240,0
20240319,112700,55243430,9240,9240,9240,9240,0
20240319,112600,55243430,9240,9240,9240,9240,0
20240319,112500,55243430,9240,9240,9240,9240,0
20240319,112400,55243430,9240,9240,9240,9240,0
20240319,112300,55243430,9240,9240,9240,9240,0
20240319,112200,55243430,9240,9240,9240,9240,0
20240319,112100,55243430,9240,9240,9240,9240,0
20240319,112000,55243430,9240,9240,9240,9240,0
20240319,111900,55243430,9240,9240,9240,9240,0
20240319,111800,55243430,9240,9240,9240,9240,0
20240319,111700,55243430,9240,9240,9240,9240,0
20240319,111600,55243430,9240,9240,9240,9240,0
20240319,111500,55243430,9240,9240,9240,9240,0
20240319,111400,55243430,9240,9240,9240,9240,0
20240319,111300,55243430,9240,9240,9240,9240,0
20240319,111200,55243430,9240,9240,9240,9240,0
20240319,111100,55243430,9240,9240,9240,9240,0
20240319,111000,55243430,9240,9240,9240,9240,0
20240319,110900,55243430,9240,9240,9240,9240,0
20240319,110800,55243430,9240,9240,9240,9240,0
20240319,110700,55243430,9240,9240,9240,9240,0
20240319,110600,55243430,9240,9240,9240,9240,0
20240319,110500,55243430,9240,9240,9240,9240,0
20240319,110400,55243430,9240,9240,9240,9240,0
20240319,110300,55243430,9240,9240,9240,9240,0
20240319,110200,55243430,9240,9240,9240,9240,0
20240319,110100,55243430,9240,9240,9240,9240,0
20240319,110000,55243430,9240,9240,9240,9240,0
20240319,105900,55243430,9240,9240,9240,9240,0
20240319,105800,55243430,9240,9240,9240,9240,0
20240319,105700,55243430,9240,9240,9240,9240,0
20240319,105600,55243430,9240,9240,9240,9240,0
20240319,105500,55243430,9240,9240,9240,9240,0
20240319,105400,55243430,9240,9240,9240,9240,0
20240319,105300,55243430,9240,9240,9240,9240,0
20240319,105200,55243430,9240,9240,9240,9240,0
20240319,105100,55243430,9240,9240,9240,9240,0
20240319,105000,55243430,9240,9240,9240,9240,100
20240319,104900,54319430,9240,9230,9240,9230,750
20240319,104800,47390690,9240,9240,9240,9240,0
20240319,104700,47390690,9240,9240,9240,9240,0
20240319,104600,47390690,9240,9240,9240,9240,0
20240319,104500,47390690,9240,9240,9240,9240,0
20240319,104400,47390690,9240,9240,9240,9240,0
20240319,104300,47390690,9240,9240,9240,9240,0
20240319,104200,47390690,9240,9240,9240,9240,0
20240319,104100,47390690,9240,9240,9240,9240,0
20240319,104000,47390690,9240,9240,9240,9240,0
20240319,103900,47390690,9240,9240,9240,9240,0
20240319,103800,47390690,9240,9240,9240,9240,0
20240319,103700,47390690,9240,9240,9240,9240,0
20240319,103600,47390690,9240,9240,9240,9240,0
20240319,103500,47390690,9240,9240,9240,9240,0
20240319,103400,47390690,9240,9240,9240,9240,0
20240319,103300,47390690,9240,9240,9240,9240,0
20240319,103200,47390690,9240,9240,9240,9240,0
20240319,103100,47390690,9240,9240,9240,9240,0
20240319,103000,47390690,9240,9240,9240,9240,0
20240319,102900,47390690,9240,9240,9240,9240,0
20240319,102800,47390690,9240,9240,9240,9240,0
20240319,102700,47390690,9240,9240,9240,9240,5
20240319,102600,47344490,9200,9200,9200,9200,0
20240319,102500,47344490,9200,9200,9200,9200,0
20240319,102400,47344490,9200,9200,9200,9200,0
20240319,102300,47344490,9200,9200,9200,9200,0
20240319,102200,47344490,9200,9200,9200,9200,0
20240319,102100,47344490,9200,9210,9210,9200,225
20240319,102000,45272820,9210,9210,9210,9210,0
20240319,101900,45272820,9210,9210,9210,9210,49
20240319,101800,44821530,9250,9250,9250,9250,0
20240319,101700,44821530,9250,9250,9250,9250,0
20240319,101600,44821530,9250,9250,9250,9250,1
20240319,101500,44812280,9210,9210,9210,9210,0
20240319,101400,44812280,9210,9210,9210,9210,0
20240319,101300,44812280,9210,9210,9210,9210,1
20240319,101200,44803070,9210,9210,9210,9210,0
20240319,101100,44803070,9210,9210,9210,9210,439
20240319,101000,40759880,9250,9250,9250,9250,0
20240319,100900,40759880,9250,9240,9250,9240,100
20240319,100800,39835870,9190,9190,9190,9190,0
20240319,100700,39835870,9190,9190,9190,9190,0
20240319,100600,39835870,9190,9190,9190,9190,0
20240319,100500,39835870,9190,9190,9190,9190,0
20240319,100400,39835870,9190,9190,9190,9190,0
20240319,100300,39835870,9190,9230,9230,9190,4079
20240319,100200,2281220,9230,9230,9230,9230,0
20240319,100100,2281220,9230,9230,9230,9230,0
20240319,100000,2281220,9230,9230,9230,9230,95
20240319,095900,1404370,9240,9240,9240,9240,0
20240319,095800,1404370,9240,9240,9240,9240,0
20240319,095700,1404370,9240,9240,9240,9240,0
20240319,095600,1404370,9240,9240,9240,9240,0
20240319,095500,1404370,9240,9240,9240,9240,86
20240319,095400,609730,9240,9240,9240,9240,27
20240319,095300,360250,9240,9240,9240,9240,0
20240319,095200,360250,9240,9240,9240,9240,2
20240319,095100,341770,9240,9240,9240,9240,0
20240319,095000,341770,9240,9240,9240,9240,0
20240319,094900,341770,9240,9240,9240,9240,0
20240319,094800,341770,9240,9240,9240,9240,0
20240319,094700,341770,9240,9240,9240,9240,0
20240319,094600,341770,9240,9240,9240,9240,0
20240319,094500,341770,9240,9240,9240,9240,0
20240319,094400,341770,9240,9240,9240,9240,1
20240319,094300,332530,9230,9230,9230,9230,0
20240319,094200,332530,9230,9230,9230,9230,0
20240319,094100,332530,9230,9230,9230,9230,0
20240319,094000,332530,9230,9230,9230,9230,0
20240319,093900,332530,9230,9230,9230,9230,0
20240319,093800,332530,9230,9230,9230,9230,0
20240319,093700,332530,9230,9230,9230,9230,0
20240319,093600,332530,9230,9230,9230,9230,0
20240319,093500,332530,9230,9230,9230,9230,0
20240319,093400,332530,9230,9230,9230,9230,0
20240319,093300,332530,9230,9230,9230,9230,0
20240319,093200,332530,9230,9230,9230,9230,0
20240319,093100,332530,9230,9230,9230,9230,0
20240319,093000,332530,9230,9230,9230,9230,0
20240319,092900,332530,9230,9230,9230,9230,0
20240319,092800,332530,9230,9230,9230,9230,0
20240319,092700,332530,9230,9230,9230,9230,0
20240319,092600,332530,9230,9230,9230,9230,0
20240319,092500,332530,9230,9230,9230,9230,0
20240319,092400,332530,9230,9230,9230,9230,0
20240319,092300,332530,9230,9230,9230,9230,0
20240319,092200,332530,9230,9230,9230,9230,0
20240319,092100,332530,9230,9230,9230,9230,0
20240319,092000,332530,9230,9230,9230,9230,0
20240319,091900,332530,9230,9230,9230,9230,0
20240319,091800,332530,9230,9230,9230,9230,0
20240319,091700,332530,9230,9230,9230,9230,0
20240319,091600,332530,9230,9230,9230,9230,0
20240319,091500,332530,9230,9230,9230,9230,0
20240319,091400,332530,9230,9230,9230,9230,0
20240319,091300,332530,9230,9230,9230,9230,0
20240319,091200,332530,9230,9230,9230,9230,0
20240319,091100,332530,9230,9230,9230,9230,0
20240319,091000,332530,9230,9230,9230,9230,0
20240319,090900,332530,9230,9230,9230,9230,0
20240319,090800,332530,9230,9230,9230,9230,0
20240319,090700,332530,9230,9230,9230,9230,0
20240319,090600,332530,9230,9230,9230,9230,0
20240319,090500,332530,9230,9230,9230,9230,0
20240319,090400,332530,9230,9230,9230,9230,0
20240319,090300,332530,9230,9230,9230,9230,29
20240319,090200,64860,9240,9240,9240,9240,1
20240319,090100,55620,9270,9270,9270,9270,0
20240319,090000,55620,9270,9270,9270,9270,6