KissMeData/222110/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204100,50213270,6030,6030,6030,6030,322
20240319,204000,50213270,6030,6030,6030,6030,0
20240319,203900,50213270,6030,6030,6030,6030,0
20240319,203800,50213270,6030,6030,6030,6030,0
20240319,203700,50213270,6030,6030,6030,6030,0
20240319,203600,50213270,6030,6030,6030,6030,0
20240319,203500,50213270,6030,6030,6030,6030,0
20240319,203400,50213270,6030,6030,6030,6030,0
20240319,203300,50213270,6030,6030,6030,6030,0
20240319,203200,50213270,6030,6030,6030,6030,0
20240319,203100,50213270,6030,6030,6030,6030,0
20240319,203000,50213270,6030,6030,6030,6030,0
20240319,202900,50213270,6030,6030,6030,6030,0
20240319,202800,50213270,6030,6030,6030,6030,0
20240319,202700,50213270,6030,6030,6030,6030,0
20240319,202600,50213270,6030,6030,6030,6030,0
20240319,202500,50213270,6030,6030,6030,6030,0
20240319,202400,50213270,6030,6030,6030,6030,0
20240319,202300,50213270,6030,6030,6030,6030,0
20240319,202200,50213270,6030,6030,6030,6030,0
20240319,202100,50213270,6030,6030,6030,6030,0
20240319,202000,50213270,6030,6030,6030,6030,0
20240319,201900,50213270,6030,6030,6030,6030,0
20240319,201800,50213270,6030,6030,6030,6030,0
20240319,201700,50213270,6030,6030,6030,6030,0
20240319,201600,50213270,6030,6030,6030,6030,0
20240319,201500,50213270,6030,6030,6030,6030,0
20240319,201400,50213270,6030,6030,6030,6030,0
20240319,201300,50213270,6030,6030,6030,6030,0
20240319,201200,50213270,6030,6030,6030,6030,0
20240319,201100,50213270,6030,6030,6030,6030,322
20240319,201000,50213270,6030,6030,6030,6030,0
20240319,200900,50213270,6030,6030,6030,6030,0
20240319,200800,50213270,6030,6030,6030,6030,0
20240319,200700,50213270,6030,6030,6030,6030,0
20240319,200600,50213270,6030,6030,6030,6030,0
20240319,200500,50213270,6030,6030,6030,6030,0
20240319,200400,50213270,6030,6030,6030,6030,0
20240319,200300,50213270,6030,6030,6030,6030,0
20240319,200200,50213270,6030,6030,6030,6030,0
20240319,200100,50213270,6030,6030,6030,6030,0
20240319,200000,50213270,6030,6030,6030,6030,0
20240319,195900,50213270,6030,6030,6030,6030,0
20240319,195800,50213270,6030,6030,6030,6030,0
20240319,195700,50213270,6030,6030,6030,6030,0
20240319,195600,50213270,6030,6030,6030,6030,0
20240319,195500,50213270,6030,6030,6030,6030,0
20240319,195400,50213270,6030,6030,6030,6030,0
20240319,195300,50213270,6030,6030,6030,6030,0
20240319,195200,50213270,6030,6030,6030,6030,0
20240319,195100,50213270,6030,6030,6030,6030,0
20240319,195000,50213270,6030,6030,6030,6030,0
20240319,194900,50213270,6030,6030,6030,6030,0
20240319,194800,50213270,6030,6030,6030,6030,0
20240319,194700,50213270,6030,6030,6030,6030,0
20240319,194600,50213270,6030,6030,6030,6030,0
20240319,194500,50213270,6030,6030,6030,6030,0
20240319,194400,50213270,6030,6030,6030,6030,0
20240319,194300,50213270,6030,6030,6030,6030,0
20240319,194200,50213270,6030,6030,6030,6030,0
20240319,194100,50213270,6030,6030,6030,6030,322
20240319,194000,50213270,6030,6030,6030,6030,0
20240319,193900,50213270,6030,6030,6030,6030,0
20240319,193800,50213270,6030,6030,6030,6030,0
20240319,193700,50213270,6030,6030,6030,6030,0
20240319,193600,50213270,6030,6030,6030,6030,0
20240319,193500,50213270,6030,6030,6030,6030,0
20240319,193400,50213270,6030,6030,6030,6030,0
20240319,193300,50213270,6030,6030,6030,6030,0
20240319,193200,50213270,6030,6030,6030,6030,0
20240319,193100,50213270,6030,6030,6030,6030,0
20240319,193000,50213270,6030,6030,6030,6030,0
20240319,192900,50213270,6030,6030,6030,6030,0
20240319,192800,50213270,6030,6030,6030,6030,0
20240319,192700,50213270,6030,6030,6030,6030,0
20240319,192600,50213270,6030,6030,6030,6030,0
20240319,192500,50213270,6030,6030,6030,6030,0
20240319,192400,50213270,6030,6030,6030,6030,0
20240319,192300,50213270,6030,6030,6030,6030,0
20240319,192200,50213270,6030,6030,6030,6030,0
20240319,192100,50213270,6030,6030,6030,6030,0
20240319,192000,50213270,6030,6030,6030,6030,0
20240319,191900,50213270,6030,6030,6030,6030,0
20240319,191800,50213270,6030,6030,6030,6030,0
20240319,191700,50213270,6030,6030,6030,6030,0
20240319,191600,50213270,6030,6030,6030,6030,0
20240319,191500,50213270,6030,6030,6030,6030,0
20240319,191400,50213270,6030,6030,6030,6030,0
20240319,191300,50213270,6030,6030,6030,6030,0
20240319,191200,50213270,6030,6030,6030,6030,0
20240319,191100,50213270,6030,6030,6030,6030,322
20240319,191000,50213270,6030,6030,6030,6030,0
20240319,190900,50213270,6030,6030,6030,6030,0
20240319,190800,50213270,6030,6030,6030,6030,0
20240319,190700,50213270,6030,6030,6030,6030,0
20240319,190600,50213270,6030,6030,6030,6030,0
20240319,190500,50213270,6030,6030,6030,6030,0
20240319,190400,50213270,6030,6030,6030,6030,0
20240319,190300,50213270,6030,6030,6030,6030,0
20240319,190200,50213270,6030,6030,6030,6030,0
20240319,190100,50213270,6030,6030,6030,6030,0
20240319,190000,50213270,6030,6030,6030,6030,0
20240319,185900,50213270,6030,6030,6030,6030,0
20240319,185800,50213270,6030,6030,6030,6030,0
20240319,185700,50213270,6030,6030,6030,6030,0
20240319,185600,50213270,6030,6030,6030,6030,0
20240319,185500,50213270,6030,6030,6030,6030,0
20240319,185400,50213270,6030,6030,6030,6030,0
20240319,185300,50213270,6030,6030,6030,6030,0
20240319,185200,50213270,6030,6030,6030,6030,0
20240319,185100,50213270,6030,6030,6030,6030,0
20240319,185000,50213270,6030,6030,6030,6030,0
20240319,184900,50213270,6030,6030,6030,6030,0
20240319,184800,50213270,6030,6030,6030,6030,0
20240319,184700,50213270,6030,6030,6030,6030,0
20240319,184600,50213270,6030,6030,6030,6030,0
20240319,184500,50213270,6030,6030,6030,6030,0
20240319,184400,50213270,6030,6030,6030,6030,0
20240319,184300,50213270,6030,6030,6030,6030,0
20240319,184200,50213270,6030,6030,6030,6030,0
20240319,184100,50213270,6030,6030,6030,6030,322
20240319,184000,50213270,6030,6030,6030,6030,0
20240319,183900,50213270,6030,6030,6030,6030,0
20240319,183800,50213270,6030,6030,6030,6030,0
20240319,183700,50213270,6030,6030,6030,6030,0
20240319,183600,50213270,6030,6030,6030,6030,0
20240319,183500,50213270,6030,6030,6030,6030,0
20240319,183400,50213270,6030,6030,6030,6030,0
20240319,183300,50213270,6030,6030,6030,6030,0
20240319,183200,50213270,6030,6030,6030,6030,0
20240319,183100,50213270,6030,6030,6030,6030,0
20240319,183000,50213270,6030,6030,6030,6030,0
20240319,182900,50213270,6030,6030,6030,6030,0
20240319,182800,50213270,6030,6030,6030,6030,0
20240319,182700,50213270,6030,6030,6030,6030,0
20240319,182600,50213270,6030,6030,6030,6030,0
20240319,182500,50213270,6030,6030,6030,6030,0
20240319,182400,50213270,6030,6030,6030,6030,0
20240319,182300,50213270,6030,6030,6030,6030,0
20240319,182200,50213270,6030,6030,6030,6030,0
20240319,182100,50213270,6030,6030,6030,6030,0
20240319,182000,50213270,6030,6030,6030,6030,0
20240319,181900,50213270,6030,6030,6030,6030,0
20240319,181800,50213270,6030,6030,6030,6030,0
20240319,181700,50213270,6030,6030,6030,6030,0
20240319,181600,50213270,6030,6030,6030,6030,0
20240319,181500,50213270,6030,6030,6030,6030,0
20240319,181400,50213270,6030,6030,6030,6030,0
20240319,181300,50213270,6030,6030,6030,6030,0
20240319,181200,50213270,6030,6030,6030,6030,0
20240319,181100,50213270,6030,6030,6030,6030,322
20240319,181000,50213270,6030,6030,6030,6030,0
20240319,180900,50213270,6030,6030,6030,6030,0
20240319,180800,50213270,6030,6030,6030,6030,0
20240319,180700,50213270,6030,6030,6030,6030,0
20240319,180600,50213270,6030,6030,6030,6030,0
20240319,180500,50213270,6030,6030,6030,6030,0
20240319,180400,50213270,6030,6030,6030,6030,0
20240319,180300,50213270,6030,6030,6030,6030,0
20240319,180200,50213270,6030,6030,6030,6030,0
20240319,180100,50213270,6030,6030,6030,6030,0
20240319,180000,50213270,6030,6030,6030,6030,0
20240319,175900,50213270,6030,6030,6030,6030,0
20240319,175800,50213270,6030,6030,6030,6030,0
20240319,175700,50213270,6030,6030,6030,6030,0
20240319,175600,50213270,6030,6030,6030,6030,0
20240319,175500,50213270,6030,6030,6030,6030,0
20240319,175400,50213270,6030,6030,6030,6030,0
20240319,175300,50213270,6030,6030,6030,6030,0
20240319,175200,50213270,6030,6030,6030,6030,0
20240319,175100,50213270,6030,6030,6030,6030,0
20240319,175000,50213270,6030,6030,6030,6030,0
20240319,174900,50213270,6030,6030,6030,6030,0
20240319,174800,50213270,6030,6030,6030,6030,0
20240319,174700,50213270,6030,6030,6030,6030,0
20240319,174600,50213270,6030,6030,6030,6030,0
20240319,174500,50213270,6030,6030,6030,6030,0
20240319,174400,50213270,6030,6030,6030,6030,0
20240319,174300,50213270,6030,6030,6030,6030,0
20240319,174200,50213270,6030,6030,6030,6030,0
20240319,174100,50213270,6030,6030,6030,6030,322
20240319,174000,50213270,6030,6030,6030,6030,0
20240319,173900,50213270,6030,6030,6030,6030,0
20240319,173800,50213270,6030,6030,6030,6030,0
20240319,173700,50213270,6030,6030,6030,6030,0
20240319,173600,50213270,6030,6030,6030,6030,0
20240319,173500,50213270,6030,6030,6030,6030,0
20240319,173400,50213270,6030,6030,6030,6030,0
20240319,173300,50213270,6030,6030,6030,6030,0
20240319,173200,50213270,6030,6030,6030,6030,0
20240319,173100,50213270,6030,6030,6030,6030,0
20240319,173000,50213270,6030,6030,6030,6030,0
20240319,172900,50213270,6030,6030,6030,6030,0
20240319,172800,50213270,6030,6030,6030,6030,0
20240319,172700,50213270,6030,6030,6030,6030,0
20240319,172600,50213270,6030,6030,6030,6030,0
20240319,172500,50213270,6030,6030,6030,6030,0
20240319,172400,50213270,6030,6030,6030,6030,0
20240319,172300,50213270,6030,6030,6030,6030,0
20240319,172200,50213270,6030,6030,6030,6030,0
20240319,172100,50213270,6030,6030,6030,6030,0
20240319,172000,50213270,6030,6030,6030,6030,0
20240319,171900,50213270,6030,6030,6030,6030,0
20240319,171800,50213270,6030,6030,6030,6030,0
20240319,171700,50213270,6030,6030,6030,6030,0
20240319,171600,50213270,6030,6030,6030,6030,0
20240319,171500,50213270,6030,6030,6030,6030,0
20240319,171400,50213270,6030,6030,6030,6030,0
20240319,171300,50213270,6030,6030,6030,6030,0
20240319,171200,50213270,6030,6030,6030,6030,0
20240319,171100,50213270,6030,6030,6030,6030,322
20240319,171000,50213270,6030,6030,6030,6030,0
20240319,170900,50213270,6030,6030,6030,6030,0
20240319,170800,50213270,6030,6030,6030,6030,0
20240319,170700,50213270,6030,6030,6030,6030,0
20240319,170600,50213270,6030,6030,6030,6030,0
20240319,170500,50213270,6030,6030,6030,6030,0
20240319,170400,50213270,6030,6030,6030,6030,0
20240319,170300,50213270,6030,6030,6030,6030,0
20240319,170200,50213270,6030,6030,6030,6030,0
20240319,170100,50213270,6030,6030,6030,6030,0
20240319,170000,50213270,6030,6030,6030,6030,0
20240319,165900,50213270,6030,6030,6030,6030,0
20240319,165800,50213270,6030,6030,6030,6030,0
20240319,165700,50213270,6030,6030,6030,6030,0
20240319,165600,50213270,6030,6030,6030,6030,0
20240319,165500,50213270,6030,6030,6030,6030,0
20240319,165400,50213270,6030,6030,6030,6030,0
20240319,165300,50213270,6030,6030,6030,6030,0
20240319,165200,50213270,6030,6030,6030,6030,0
20240319,165100,50213270,6030,6030,6030,6030,0
20240319,165000,50213270,6030,6030,6030,6030,0
20240319,164900,50213270,6030,6030,6030,6030,0
20240319,164800,50213270,6030,6030,6030,6030,0
20240319,164700,50213270,6030,6030,6030,6030,0
20240319,164600,50213270,6030,6030,6030,6030,0
20240319,164500,50213270,6030,6030,6030,6030,0
20240319,164400,50213270,6030,6030,6030,6030,0
20240319,164300,50213270,6030,6030,6030,6030,0
20240319,164200,50213270,6030,6030,6030,6030,0
20240319,164100,50213270,6030,6030,6030,6030,322
20240319,164000,50213270,6030,6030,6030,6030,0
20240319,163900,50213270,6030,6030,6030,6030,0
20240319,163800,50213270,6030,6030,6030,6030,0
20240319,163700,50213270,6030,6030,6030,6030,0
20240319,163600,50213270,6030,6030,6030,6030,0
20240319,163500,50213270,6030,6030,6030,6030,0
20240319,163400,50213270,6030,6030,6030,6030,0
20240319,163300,50213270,6030,6030,6030,6030,0
20240319,163200,50213270,6030,6030,6030,6030,0
20240319,163100,50213270,6030,6030,6030,6030,0
20240319,163000,50213270,6030,6030,6030,6030,0
20240319,162900,50213270,6030,6030,6030,6030,0
20240319,162800,50213270,6030,6030,6030,6030,0
20240319,162700,50213270,6030,6030,6030,6030,0
20240319,162600,50213270,6030,6030,6030,6030,0
20240319,162500,50213270,6030,6030,6030,6030,0
20240319,162400,50213270,6030,6030,6030,6030,0
20240319,162300,50213270,6030,6030,6030,6030,0
20240319,162200,50213270,6030,6030,6030,6030,0
20240319,162100,50213270,6030,6030,6030,6030,0
20240319,162000,50213270,6030,6030,6030,6030,0
20240319,161900,50213270,6030,6030,6030,6030,0
20240319,161800,50213270,6030,6030,6030,6030,0
20240319,161700,50213270,6030,6030,6030,6030,0
20240319,161600,50213270,6030,6030,6030,6030,0
20240319,161500,50213270,6030,6030,6030,6030,0
20240319,161400,50213270,6030,6030,6030,6030,0
20240319,161300,50213270,6030,6030,6030,6030,0
20240319,161200,50213270,6030,6030,6030,6030,0
20240319,161100,50213270,6030,6030,6030,6030,322
20240319,161000,50213270,6030,6030,6030,6030,0
20240319,160900,50213270,6030,6030,6030,6030,0
20240319,160800,50213270,6030,6030,6030,6030,0
20240319,160700,50213270,6030,6030,6030,6030,0
20240319,160600,50213270,6030,6030,6030,6030,0
20240319,160500,50213270,6030,6030,6030,6030,0
20240319,160400,50213270,6030,6030,6030,6030,0
20240319,160300,50213270,6030,6030,6030,6030,0
20240319,160200,50213270,6030,6030,6030,6030,0
20240319,160100,50213270,6030,6030,6030,6030,0
20240319,160000,50213270,6030,6030,6030,6030,0
20240319,155900,50213270,6030,6030,6030,6030,0
20240319,155800,50213270,6030,6030,6030,6030,0
20240319,155700,50213270,6030,6030,6030,6030,0
20240319,155600,50213270,6030,6030,6030,6030,0
20240319,155500,50213270,6030,6030,6030,6030,0
20240319,155400,50213270,6030,6030,6030,6030,0
20240319,155300,50213270,6030,6030,6030,6030,0
20240319,155200,50213270,6030,6030,6030,6030,0
20240319,155100,50213270,6030,6030,6030,6030,0
20240319,155000,50213270,6030,6030,6030,6030,0
20240319,154900,50213270,6030,6030,6030,6030,0
20240319,154800,50213270,6030,6030,6030,6030,0
20240319,154700,50213270,6030,6030,6030,6030,0
20240319,154600,50213270,6030,6030,6030,6030,0
20240319,154500,50213270,6030,6030,6030,6030,0
20240319,154400,50213270,6030,6030,6030,6030,0
20240319,154300,50213270,6030,6030,6030,6030,0
20240319,154200,50213270,6030,6030,6030,6030,0
20240319,154100,50213270,6030,6030,6030,6030,322
20240319,154000,50213270,6030,6030,6030,6030,0
20240319,153900,50213270,6030,6030,6030,6030,0
20240319,153800,50213270,6030,6030,6030,6030,0
20240319,153700,50213270,6030,6030,6030,6030,0
20240319,153600,50213270,6030,6030,6030,6030,0
20240319,153500,50213270,6030,6030,6030,6030,0
20240319,153400,50213270,6030,6030,6030,6030,0
20240319,153300,50213270,6030,6030,6030,6030,0
20240319,153200,50213270,6030,6030,6030,6030,0
20240319,153100,50213270,6030,6030,6030,6030,0
20240319,153000,50213270,6030,6030,6030,6030,322
20240319,152900,48271610,6020,6020,6020,6020,0
20240319,152800,48271610,6020,6020,6020,6020,0
20240319,152700,48271610,6020,6020,6020,6020,0
20240319,152600,48271610,6020,6020,6020,6020,0
20240319,152500,48271610,6020,6020,6020,6020,0
20240319,152400,48271610,6020,6020,6020,6020,0
20240319,152300,48271610,6020,6020,6020,6020,0
20240319,152200,48271610,6020,6020,6020,6020,0
20240319,152100,48271610,6020,6020,6020,6020,0
20240319,152000,48271610,6020,6020,6020,6020,0
20240319,151900,48271610,6020,6010,6020,5970,128
20240319,151800,47502210,6010,5980,6010,5970,160
20240319,151700,46546200,5980,5980,5980,5980,0
20240319,151600,46546200,5980,5980,5980,5980,35
20240319,151500,46336900,6000,6000,6000,6000,30
20240319,151400,46156900,6030,6030,6030,6030,0
20240319,151300,46156900,6030,6030,6030,6030,0
20240319,151200,46156900,6030,6030,6030,6030,0
20240319,151100,46156900,6030,6030,6030,6030,0
20240319,151000,46156900,6030,6030,6030,6030,0
20240319,150900,46156900,6030,6030,6030,6030,0
20240319,150800,46156900,6030,6030,6030,6030,1
20240319,150700,46150870,6000,6000,6000,6000,200
20240319,150600,44950870,6030,6030,6030,6030,10
20240319,150500,44890570,6030,6030,6030,6030,0
20240319,150400,44890570,6030,6030,6030,6030,0
20240319,150300,44890570,6030,6030,6030,6030,0
20240319,150200,44890570,6030,6030,6030,6030,1
20240319,150100,44884540,6040,6040,6040,6040,0
20240319,150000,44884540,6040,6040,6040,6040,50
20240319,145900,44582540,5970,6020,6020,5970,550
20240319,145800,41287340,6040,6040,6040,6040,0
20240319,145700,41287340,6040,6040,6040,6040,0
20240319,145600,41287340,6040,6040,6040,6040,0
20240319,145500,41287340,6040,6050,6050,6040,346
20240319,145400,39195030,6080,6080,6080,6080,0
20240319,145300,39195030,6080,6080,6080,6080,0
20240319,145200,39195030,6080,6080,6080,6080,0
20240319,145100,39195030,6080,6080,6080,6080,0
20240319,145000,39195030,6080,6080,6080,6080,0
20240319,144900,39195030,6080,6080,6080,6080,0
20240319,144800,39195030,6080,6080,6080,6080,0
20240319,144700,39195030,6080,6080,6080,6080,0
20240319,144600,39195030,6080,6080,6080,6080,0
20240319,144500,39195030,6080,6080,6080,6080,0
20240319,144400,39195030,6080,6080,6080,6080,0
20240319,144300,39195030,6080,6080,6080,6080,0
20240319,144200,39195030,6080,6080,6080,6080,0
20240319,144100,39195030,6080,6080,6080,6080,0
20240319,144000,39195030,6080,6080,6080,6080,0
20240319,143900,39195030,6080,6080,6080,6080,0
20240319,143800,39195030,6080,6080,6080,6080,0
20240319,143700,39195030,6080,6080,6080,6080,0
20240319,143600,39195030,6080,6080,6080,6080,0
20240319,143500,39195030,6080,6080,6080,6080,0
20240319,143400,39195030,6080,6080,6080,6080,0
20240319,143300,39195030,6080,6080,6080,6080,0
20240319,143200,39195030,6080,6080,6080,6080,0
20240319,143100,39195030,6080,6080,6080,6080,0
20240319,143000,39195030,6080,6080,6080,6080,0
20240319,142900,39195030,6080,6080,6080,6080,0
20240319,142800,39195030,6080,6080,6080,6080,0
20240319,142700,39195030,6080,6080,6080,6080,0
20240319,142600,39195030,6080,6080,6080,6080,0
20240319,142500,39195030,6080,6080,6080,6080,0
20240319,142400,39195030,6080,6080,6080,6080,0
20240319,142300,39195030,6080,6080,6080,6080,0
20240319,142200,39195030,6080,6080,6080,6080,0
20240319,142100,39195030,6080,6080,6080,6080,0
20240319,142000,39195030,6080,6080,6080,6080,0
20240319,141900,39195030,6080,6080,6080,6080,0
20240319,141800,39195030,6080,6080,6080,6080,0
20240319,141700,39195030,6080,6080,6080,6080,0
20240319,141600,39195030,6080,6080,6080,6080,0
20240319,141500,39195030,6080,6080,6080,6080,0
20240319,141400,39195030,6080,6080,6080,6080,0
20240319,141300,39195030,6080,6080,6080,6080,0
20240319,141200,39195030,6080,6080,6080,6080,0
20240319,141100,39195030,6080,6080,6080,6080,1
20240319,141000,39188950,6060,6060,6060,6060,0
20240319,140900,39188950,6060,6060,6060,6060,0
20240319,140800,39188950,6060,6060,6060,6060,0
20240319,140700,39188950,6060,6060,6060,6060,0
20240319,140600,39188950,6060,6060,6060,6060,127
20240319,140500,38419330,6060,6060,6060,6060,0
20240319,140400,38419330,6060,6060,6060,6060,0
20240319,140300,38419330,6060,6060,6060,6060,0
20240319,140200,38419330,6060,6060,6060,6060,0
20240319,140100,38419330,6060,6060,6060,6060,0
20240319,140000,38419330,6060,6060,6060,6060,0
20240319,135900,38419330,6060,6060,6060,6060,0
20240319,135800,38419330,6060,6060,6060,6060,0
20240319,135700,38419330,6060,6060,6060,6060,0
20240319,135600,38419330,6060,6060,6060,6060,0
20240319,135500,38419330,6060,6060,6060,6060,0
20240319,135400,38419330,6060,6060,6060,6060,0
20240319,135300,38419330,6060,6060,6060,6060,0
20240319,135200,38419330,6060,6060,6060,6060,0
20240319,135100,38419330,6060,6060,6060,6060,0
20240319,135000,38419330,6060,6060,6060,6060,0
20240319,134900,38419330,6060,6060,6060,6060,0
20240319,134800,38419330,6060,6060,6060,6060,0
20240319,134700,38419330,6060,6060,6060,6060,0
20240319,134600,38419330,6060,6060,6060,6060,0
20240319,134500,38419330,6060,6060,6060,6060,0
20240319,134400,38419330,6060,6060,6060,6060,46
20240319,134300,38140570,6080,6080,6080,6080,0
20240319,134200,38140570,6080,6080,6080,6080,0
20240319,134100,38140570,6080,6080,6080,6080,0
20240319,134000,38140570,6080,6080,6080,6080,1
20240319,133900,38134490,6070,6070,6070,6070,0
20240319,133800,38134490,6070,6070,6070,6070,0
20240319,133700,38134490,6070,6070,6070,6070,0
20240319,133600,38134490,6070,6070,6070,6070,0
20240319,133500,38134490,6070,6070,6070,6070,0
20240319,133400,38134490,6070,6070,6070,6070,2
20240319,133300,38122350,6080,6080,6080,6080,0
20240319,133200,38122350,6080,6080,6080,6080,0
20240319,133100,38122350,6080,6080,6080,6080,0
20240319,133000,38122350,6080,6080,6080,6080,0
20240319,132900,38122350,6080,6080,6080,6080,0
20240319,132800,38122350,6080,6080,6080,6080,0
20240319,132700,38122350,6080,6080,6080,6080,0
20240319,132600,38122350,6080,6080,6080,6080,0
20240319,132500,38122350,6080,6080,6080,6080,0
20240319,132400,38122350,6080,6080,6080,6080,0
20240319,132300,38122350,6080,6080,6080,6080,0
20240319,132200,38122350,6080,6080,6080,6080,0
20240319,132100,38122350,6080,6080,6080,6080,0
20240319,132000,38122350,6080,6080,6080,6080,0
20240319,131900,38122350,6080,6080,6080,6080,0
20240319,131800,38122350,6080,6080,6080,6080,0
20240319,131700,38122350,6080,6080,6080,6080,0
20240319,131600,38122350,6080,6080,6080,6080,0
20240319,131500,38122350,6080,6080,6080,6080,0
20240319,131400,38122350,6080,6080,6080,6080,0
20240319,131300,38122350,6080,6080,6080,6080,0
20240319,131200,38122350,6080,6080,6080,6080,0
20240319,131100,38122350,6080,6080,6080,6080,0
20240319,131000,38122350,6080,6080,6080,6080,0
20240319,130900,38122350,6080,6080,6080,6080,0
20240319,130800,38122350,6080,6080,6080,6080,0
20240319,130700,38122350,6080,6080,6080,6080,0
20240319,130600,38122350,6080,6080,6080,6080,0
20240319,130500,38122350,6080,6080,6080,6080,0
20240319,130400,38122350,6080,6080,6080,6080,0
20240319,130300,38122350,6080,6080,6080,6080,0
20240319,130200,38122350,6080,6080,6080,6080,0
20240319,130100,38122350,6080,6080,6080,6080,0
20240319,130000,38122350,6080,6080,6080,6080,0
20240319,125900,38122350,6080,6080,6080,6080,0
20240319,125800,38122350,6080,6080,6080,6080,0
20240319,125700,38122350,6080,6080,6080,6080,0
20240319,125600,38122350,6080,6080,6080,6080,0
20240319,125500,38122350,6080,6080,6080,6080,0
20240319,125400,38122350,6080,6080,6080,6080,0
20240319,125300,38122350,6080,6080,6080,6080,0
20240319,125200,38122350,6080,6080,6080,6080,1
20240319,125100,38116270,6050,6050,6050,6050,0
20240319,125000,38116270,6050,6050,6050,6050,0
20240319,124900,38116270,6050,6050,6050,6050,0
20240319,124800,38116270,6050,6050,6050,6050,0
20240319,124700,38116270,6050,6050,6050,6050,0
20240319,124600,38116270,6050,6050,6050,6050,0
20240319,124500,38116270,6050,6050,6050,6050,0
20240319,124400,38116270,6050,6050,6050,6050,0
20240319,124300,38116270,6050,6050,6050,6050,0
20240319,124200,38116270,6050,6050,6050,6050,0
20240319,124100,38116270,6050,6050,6050,6050,0
20240319,124000,38116270,6050,6050,6050,6050,0
20240319,123900,38116270,6050,6050,6050,6050,0
20240319,123800,38116270,6050,6050,6050,6050,0
20240319,123700,38116270,6050,6050,6050,6050,0
20240319,123600,38116270,6050,6050,6050,6050,0
20240319,123500,38116270,6050,6050,6050,6050,0
20240319,123400,38116270,6050,6050,6050,6050,0
20240319,123300,38116270,6050,6050,6050,6050,0
20240319,123200,38116270,6050,6050,6050,6050,0
20240319,123100,38116270,6050,6050,6050,6050,0
20240319,123000,38116270,6050,6050,6050,6050,0
20240319,122900,38116270,6050,6050,6050,6050,8
20240319,122800,38067870,6090,6090,6090,6090,0
20240319,122700,38067870,6090,6090,6090,6090,0
20240319,122600,38067870,6090,6090,6090,6090,0
20240319,122500,38067870,6090,6090,6090,6090,0
20240319,122400,38067870,6090,6090,6090,6090,0
20240319,122300,38067870,6090,6090,6090,6090,0
20240319,122200,38067870,6090,6090,6090,6090,0
20240319,122100,38067870,6090,6090,6090,6090,1
20240319,122000,38061780,6040,6050,6050,6040,73
20240319,121900,37620640,6050,6050,6050,6050,130
20240319,121800,36834140,6060,6060,6060,6060,0
20240319,121700,36834140,6060,6060,6060,6060,120
20240319,121600,36106940,6070,6070,6070,6070,0
20240319,121500,36106940,6070,6070,6070,6070,9
20240319,121400,36052310,6100,6100,6100,6100,0
20240319,121300,36052310,6100,6100,6100,6100,0
20240319,121200,36052310,6100,6100,6100,6100,0
20240319,121100,36052310,6100,6100,6100,6100,0
20240319,121000,36052310,6100,6100,6100,6100,0
20240319,120900,36052310,6100,6100,6100,6100,1
20240319,120800,36046210,6120,6120,6120,6120,0
20240319,120700,36046210,6120,6120,6120,6120,0
20240319,120600,36046210,6120,6120,6120,6120,0
20240319,120500,36046210,6120,6120,6120,6120,0
20240319,120400,36046210,6120,6120,6120,6120,0
20240319,120300,36046210,6120,6120,6120,6120,0
20240319,120200,36046210,6120,6120,6120,6120,0
20240319,120100,36046210,6120,6120,6120,6120,0
20240319,120000,36046210,6120,6120,6120,6120,0
20240319,115900,36046210,6120,6120,6120,6120,0
20240319,115800,36046210,6120,6120,6120,6120,0
20240319,115700,36046210,6120,6120,6120,6120,0
20240319,115600,36046210,6120,6120,6120,6120,0
20240319,115500,36046210,6120,6120,6120,6120,0
20240319,115400,36046210,6120,6120,6120,6120,0
20240319,115300,36046210,6120,6120,6120,6120,0
20240319,115200,36046210,6120,6120,6120,6120,0
20240319,115100,36046210,6120,6120,6120,6120,0
20240319,115000,36046210,6120,6120,6120,6120,0
20240319,114900,36046210,6120,6120,6120,6120,0
20240319,114800,36046210,6120,6120,6120,6120,0
20240319,114700,36046210,6120,6120,6120,6120,0
20240319,114600,36046210,6120,6120,6120,6120,0
20240319,114500,36046210,6120,6120,6120,6120,0
20240319,114400,36046210,6120,6120,6120,6120,0
20240319,114300,36046210,6120,6120,6120,6120,0
20240319,114200,36046210,6120,6120,6120,6120,0
20240319,114100,36046210,6120,6120,6120,6120,0
20240319,114000,36046210,6120,6120,6120,6120,0
20240319,113900,36046210,6120,6120,6120,6120,0
20240319,113800,36046210,6120,6120,6120,6120,0
20240319,113700,36046210,6120,6120,6120,6120,0
20240319,113600,36046210,6120,6120,6120,6120,0
20240319,113500,36046210,6120,6120,6120,6120,0
20240319,113400,36046210,6120,6120,6120,6120,0
20240319,113300,36046210,6120,6120,6120,6120,0
20240319,113200,36046210,6120,6120,6120,6120,0
20240319,113100,36046210,6120,6120,6120,6120,0
20240319,113000,36046210,6120,6120,6120,6120,0
20240319,112900,36046210,6120,6120,6120,6120,0
20240319,112800,36046210,6120,6120,6120,6120,0
20240319,112700,36046210,6120,6120,6120,6120,0
20240319,112600,36046210,6120,6120,6120,6120,0
20240319,112500,36046210,6120,6120,6120,6120,0
20240319,112400,36046210,6120,6120,6120,6120,0
20240319,112300,36046210,6120,6120,6120,6120,0
20240319,112200,36046210,6120,6120,6120,6120,0
20240319,112100,36046210,6120,6120,6120,6120,0
20240319,112000,36046210,6120,6120,6120,6120,0
20240319,111900,36046210,6120,6120,6120,6120,0
20240319,111800,36046210,6120,6120,6120,6120,0
20240319,111700,36046210,6120,6120,6120,6120,0
20240319,111600,36046210,6120,6120,6120,6120,0
20240319,111500,36046210,6120,6120,6120,6120,0
20240319,111400,36046210,6120,6120,6120,6120,0
20240319,111300,36046210,6120,6120,6120,6120,0
20240319,111200,36046210,6120,6120,6120,6120,0
20240319,111100,36046210,6120,6120,6120,6120,0
20240319,111000,36046210,6120,6120,6120,6120,1
20240319,110900,36040090,6130,6130,6130,6130,0
20240319,110800,36040090,6130,6130,6130,6130,0
20240319,110700,36040090,6130,6130,6130,6130,0
20240319,110600,36040090,6130,6130,6130,6130,0
20240319,110500,36040090,6130,6130,6130,6130,0
20240319,110400,36040090,6130,6130,6130,6130,0
20240319,110300,36040090,6130,6130,6130,6130,0
20240319,110200,36040090,6130,6130,6130,6130,0
20240319,110100,36040090,6130,6130,6130,6130,0
20240319,110000,36040090,6130,6130,6130,6130,0
20240319,105900,36040090,6130,6130,6130,6130,0
20240319,105800,36040090,6130,6130,6130,6130,0
20240319,105700,36040090,6130,6130,6130,6130,0
20240319,105600,36040090,6130,6130,6130,6130,0
20240319,105500,36040090,6130,6130,6130,6130,0
20240319,105400,36040090,6130,6130,6130,6130,0
20240319,105300,36040090,6130,6130,6130,6130,0
20240319,105200,36040090,6130,6130,6130,6130,0
20240319,105100,36040090,6130,6130,6130,6130,0
20240319,105000,36040090,6130,6130,6130,6130,0
20240319,104900,36040090,6130,6130,6130,6130,0
20240319,104800,36040090,6130,6130,6130,6130,0
20240319,104700,36040090,6130,6130,6130,6130,0
20240319,104600,36040090,6130,6130,6130,6130,0
20240319,104500,36040090,6130,6120,6130,6120,3
20240319,104400,36021710,6130,6130,6130,6130,5
20240319,104300,35991060,6130,6130,6130,6130,0
20240319,104200,35991060,6130,6130,6130,6130,0
20240319,104100,35991060,6130,6130,6130,6130,10
20240319,104000,35929760,6150,6150,6150,6150,0
20240319,103900,35929760,6150,6150,6150,6150,0
20240319,103800,35929760,6150,6150,6150,6150,0
20240319,103700,35929760,6150,6150,6150,6150,0
20240319,103600,35929760,6150,6150,6150,6150,0
20240319,103500,35929760,6150,6150,6150,6150,0
20240319,103400,35929760,6150,6150,6150,6150,0
20240319,103300,35929760,6150,6150,6150,6150,0
20240319,103200,35929760,6150,6130,6150,6130,5
20240319,103100,35899090,6120,6120,6120,6120,0
20240319,103000,35899090,6120,6130,6130,6120,3
20240319,102900,35880720,6120,6120,6120,6120,1
20240319,102800,35874600,6120,6120,6120,6120,37
20240319,102700,35648160,6120,6120,6120,6120,0
20240319,102600,35648160,6120,6120,6120,6120,0
20240319,102500,35648160,6120,6120,6120,6120,0
20240319,102400,35648160,6120,6120,6120,6120,0
20240319,102300,35648160,6120,6120,6120,6120,0
20240319,102200,35648160,6120,6120,6120,6120,131
20240319,102100,34846440,6120,6120,6120,6120,19
20240319,102000,34730160,6160,6150,6160,6150,113
20240319,101900,34034120,6160,6150,6160,6150,25
20240319,101800,33880360,6150,6140,6150,6140,14
20240319,101700,33794320,6140,6140,6140,6140,0
20240319,101600,33794320,6140,6140,6140,6140,0
20240319,101500,33794320,6140,6140,6140,6140,0
20240319,101400,33794320,6140,6140,6140,6140,0
20240319,101300,33794320,6140,6140,6140,6140,0
20240319,101200,33794320,6140,6140,6140,6140,0
20240319,101100,33794320,6140,6140,6140,6140,0
20240319,101000,33794320,6140,6140,6140,6140,0
20240319,100900,33794320,6140,6110,6140,6110,15
20240319,100800,33702370,6010,6010,6010,6010,0
20240319,100700,33702370,6010,6010,6010,6010,0
20240319,100600,33702370,6010,6010,6010,6010,0
20240319,100500,33702370,6010,6060,6060,6010,86
20240319,100400,33183510,6150,6150,6150,6150,0
20240319,100300,33183510,6150,6150,6150,6150,0
20240319,100200,33183510,6150,6150,6150,6150,0
20240319,100100,33183510,6150,6150,6150,6150,0
20240319,100000,33183510,6150,6150,6150,6150,0
20240319,095900,33183510,6150,6150,6150,6150,26
20240319,095800,33023610,6150,6150,6150,6150,12
20240319,095700,32949810,6160,6150,6160,6150,163
20240319,095600,31947350,6150,6150,6150,6150,0
20240319,095500,31947350,6150,6140,6150,6140,10
20240319,095400,31885940,6140,6140,6140,6140,1
20240319,095300,31879800,6150,6150,6150,6150,0
20240319,095200,31879800,6150,6150,6150,6150,0
20240319,095100,31879800,6150,6150,6150,6150,0
20240319,095000,31879800,6150,6150,6150,6150,0
20240319,094900,31879800,6150,6150,6150,6150,0
20240319,094800,31879800,6150,6150,6150,6150,0
20240319,094700,31879800,6150,6150,6150,6150,0
20240319,094600,31879800,6150,6150,6150,6150,0
20240319,094500,31879800,6150,6150,6150,6150,0
20240319,094400,31879800,6150,6150,6150,6150,33
20240319,094300,31676850,6150,6150,6150,6150,0
20240319,094200,31676850,6150,6150,6150,6150,0
20240319,094100,31676850,6150,6150,6150,6150,0
20240319,094000,31676850,6150,6060,6150,6060,252
20240319,093900,30147480,6080,6080,6080,6080,0
20240319,093800,30147480,6080,6080,6080,6080,1
20240319,093700,30141400,6070,6070,6070,6070,0
20240319,093600,30141400,6070,6070,6070,6070,0
20240319,093500,30141400,6070,6070,6070,6070,0
20240319,093400,30141400,6070,6070,6070,6070,0
20240319,093300,30141400,6070,6070,6070,6070,0
20240319,093200,30141400,6070,6070,6070,6070,0
20240319,093100,30141400,6070,6070,6070,6070,0
20240319,093000,30141400,6070,6080,6080,6070,24
20240319,092900,29995710,6120,6120,6120,6120,0
20240319,092800,29995710,6120,6120,6120,6120,1
20240319,092700,29989590,6100,6100,6100,6100,0
20240319,092600,29989590,6100,6100,6100,6100,74
20240319,092500,29538190,6080,6080,6080,6080,10
20240319,092400,29477390,6100,6100,6100,6100,0
20240319,092300,29477390,6100,6100,6100,6100,0
20240319,092200,29477390,6100,6090,6100,6090,94
20240319,092100,28904590,6090,6090,6090,6090,40
20240319,092000,28660990,6090,6080,6090,6080,14
20240319,091900,28575800,6040,6080,6100,6040,87
20240319,091800,28048290,6080,6120,6120,5970,955
20240319,091700,22288620,6200,6200,6200,6200,0
20240319,091600,22288620,6200,6200,6200,6200,0
20240319,091500,22288620,6200,6210,6210,6200,24
20240319,091400,22139630,6220,6220,6220,6220,0
20240319,091300,22139630,6220,6210,6220,6210,100
20240319,091200,21518460,6200,6200,6200,6200,201
20240319,091100,20272260,6200,6210,6210,6200,400
20240319,091000,17791260,6210,6130,6210,6130,200
20240319,090900,16554690,6060,6120,6160,6060,350
20240319,090800,14412290,6120,6120,6120,6120,0
20240319,090700,14412290,6120,6120,6120,6120,0
20240319,090600,14412290,6120,6070,6120,6070,17
20240319,090500,14309050,6120,6120,6120,6120,0
20240319,090400,14309050,6120,6120,6120,6120,1
20240319,090300,14302930,6060,6130,6130,6060,201
20240319,090200,13084800,6120,6110,6120,6110,221
20240319,090100,11733970,6050,6140,6140,6040,336
20240319,090000,9696860,6080,6290,6340,6020,1571