KissMeData/241770/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,204500,84234280,8710,8710,8710,8710,1
20240325,204400,84234280,8710,8710,8710,8710,0
20240325,204300,84234280,8710,8710,8710,8710,0
20240325,204200,84234280,8710,8710,8710,8710,0
20240325,204100,84234280,8710,8710,8710,8710,0
20240325,204000,84234280,8710,8710,8710,8710,0
20240325,203900,84234280,8710,8710,8710,8710,0
20240325,203800,84234280,8710,8710,8710,8710,0
20240325,203700,84234280,8710,8710,8710,8710,0
20240325,203600,84234280,8710,8710,8710,8710,0
20240325,203500,84234280,8710,8710,8710,8710,0
20240325,203400,84234280,8710,8710,8710,8710,0
20240325,203300,84234280,8710,8710,8710,8710,0
20240325,203200,84234280,8710,8710,8710,8710,0
20240325,203100,84234280,8710,8710,8710,8710,0
20240325,203000,84234280,8710,8710,8710,8710,0
20240325,202900,84234280,8710,8710,8710,8710,0
20240325,202800,84234280,8710,8710,8710,8710,0
20240325,202700,84234280,8710,8710,8710,8710,0
20240325,202600,84234280,8710,8710,8710,8710,0
20240325,202500,84234280,8710,8710,8710,8710,0
20240325,202400,84234280,8710,8710,8710,8710,0
20240325,202300,84234280,8710,8710,8710,8710,0
20240325,202200,84234280,8710,8710,8710,8710,0
20240325,202100,84234280,8710,8710,8710,8710,0
20240325,202000,84234280,8710,8710,8710,8710,0
20240325,201900,84234280,8710,8710,8710,8710,0
20240325,201800,84234280,8710,8710,8710,8710,0
20240325,201700,84234280,8710,8710,8710,8710,0
20240325,201600,84234280,8710,8710,8710,8710,0
20240325,201500,84234280,8710,8710,8710,8710,1
20240325,201400,84234280,8710,8710,8710,8710,0
20240325,201300,84234280,8710,8710,8710,8710,0
20240325,201200,84234280,8710,8710,8710,8710,0
20240325,201100,84234280,8710,8710,8710,8710,0
20240325,201000,84234280,8710,8710,8710,8710,0
20240325,200900,84234280,8710,8710,8710,8710,0
20240325,200800,84234280,8710,8710,8710,8710,0
20240325,200700,84234280,8710,8710,8710,8710,0
20240325,200600,84234280,8710,8710,8710,8710,0
20240325,200500,84234280,8710,8710,8710,8710,0
20240325,200400,84234280,8710,8710,8710,8710,0
20240325,200300,84234280,8710,8710,8710,8710,0
20240325,200200,84234280,8710,8710,8710,8710,0
20240325,200100,84234280,8710,8710,8710,8710,0
20240325,200000,84234280,8710,8710,8710,8710,0
20240325,195900,84234280,8710,8710,8710,8710,0
20240325,195800,84234280,8710,8710,8710,8710,0
20240325,195700,84234280,8710,8710,8710,8710,0
20240325,195600,84234280,8710,8710,8710,8710,0
20240325,195500,84234280,8710,8710,8710,8710,0
20240325,195400,84234280,8710,8710,8710,8710,0
20240325,195300,84234280,8710,8710,8710,8710,0
20240325,195200,84234280,8710,8710,8710,8710,0
20240325,195100,84234280,8710,8710,8710,8710,0
20240325,195000,84234280,8710,8710,8710,8710,0
20240325,194900,84234280,8710,8710,8710,8710,0
20240325,194800,84234280,8710,8710,8710,8710,0
20240325,194700,84234280,8710,8710,8710,8710,0
20240325,194600,84234280,8710,8710,8710,8710,0
20240325,194500,84234280,8710,8710,8710,8710,1
20240325,194400,84234280,8710,8710,8710,8710,0
20240325,194300,84234280,8710,8710,8710,8710,0
20240325,194200,84234280,8710,8710,8710,8710,0
20240325,194100,84234280,8710,8710,8710,8710,0
20240325,194000,84234280,8710,8710,8710,8710,0
20240325,193900,84234280,8710,8710,8710,8710,0
20240325,193800,84234280,8710,8710,8710,8710,0
20240325,193700,84234280,8710,8710,8710,8710,0
20240325,193600,84234280,8710,8710,8710,8710,0
20240325,193500,84234280,8710,8710,8710,8710,0
20240325,193400,84234280,8710,8710,8710,8710,0
20240325,193300,84234280,8710,8710,8710,8710,0
20240325,193200,84234280,8710,8710,8710,8710,0
20240325,193100,84234280,8710,8710,8710,8710,0
20240325,193000,84234280,8710,8710,8710,8710,0
20240325,192900,84234280,8710,8710,8710,8710,0
20240325,192800,84234280,8710,8710,8710,8710,0
20240325,192700,84234280,8710,8710,8710,8710,0
20240325,192600,84234280,8710,8710,8710,8710,0
20240325,192500,84234280,8710,8710,8710,8710,0
20240325,192400,84234280,8710,8710,8710,8710,0
20240325,192300,84234280,8710,8710,8710,8710,0
20240325,192200,84234280,8710,8710,8710,8710,0
20240325,192100,84234280,8710,8710,8710,8710,0
20240325,192000,84234280,8710,8710,8710,8710,0
20240325,191900,84234280,8710,8710,8710,8710,0
20240325,191800,84234280,8710,8710,8710,8710,0
20240325,191700,84234280,8710,8710,8710,8710,0
20240325,191600,84234280,8710,8710,8710,8710,0
20240325,191500,84234280,8710,8710,8710,8710,1
20240325,191400,84234280,8710,8710,8710,8710,0
20240325,191300,84234280,8710,8710,8710,8710,0
20240325,191200,84234280,8710,8710,8710,8710,0
20240325,191100,84234280,8710,8710,8710,8710,0
20240325,191000,84234280,8710,8710,8710,8710,0
20240325,190900,84234280,8710,8710,8710,8710,0
20240325,190800,84234280,8710,8710,8710,8710,0
20240325,190700,84234280,8710,8710,8710,8710,0
20240325,190600,84234280,8710,8710,8710,8710,0
20240325,190500,84234280,8710,8710,8710,8710,0
20240325,190400,84234280,8710,8710,8710,8710,0
20240325,190300,84234280,8710,8710,8710,8710,0
20240325,190200,84234280,8710,8710,8710,8710,0
20240325,190100,84234280,8710,8710,8710,8710,0
20240325,190000,84234280,8710,8710,8710,8710,0
20240325,185900,84234280,8710,8710,8710,8710,0
20240325,185800,84234280,8710,8710,8710,8710,0
20240325,185700,84234280,8710,8710,8710,8710,0
20240325,185600,84234280,8710,8710,8710,8710,0
20240325,185500,84234280,8710,8710,8710,8710,0
20240325,185400,84234280,8710,8710,8710,8710,0
20240325,185300,84234280,8710,8710,8710,8710,0
20240325,185200,84234280,8710,8710,8710,8710,0
20240325,185100,84234280,8710,8710,8710,8710,0
20240325,185000,84234280,8710,8710,8710,8710,0
20240325,184900,84234280,8710,8710,8710,8710,0
20240325,184800,84234280,8710,8710,8710,8710,0
20240325,184700,84234280,8710,8710,8710,8710,0
20240325,184600,84234280,8710,8710,8710,8710,0
20240325,184500,84234280,8710,8710,8710,8710,1
20240325,184400,84234280,8710,8710,8710,8710,0
20240325,184300,84234280,8710,8710,8710,8710,0
20240325,184200,84234280,8710,8710,8710,8710,0
20240325,184100,84234280,8710,8710,8710,8710,0
20240325,184000,84234280,8710,8710,8710,8710,0
20240325,183900,84234280,8710,8710,8710,8710,0
20240325,183800,84234280,8710,8710,8710,8710,0
20240325,183700,84234280,8710,8710,8710,8710,0
20240325,183600,84234280,8710,8710,8710,8710,0
20240325,183500,84234280,8710,8710,8710,8710,0
20240325,183400,84234280,8710,8710,8710,8710,0
20240325,183300,84234280,8710,8710,8710,8710,0
20240325,183200,84234280,8710,8710,8710,8710,0
20240325,183100,84234280,8710,8710,8710,8710,0
20240325,183000,84234280,8710,8710,8710,8710,0
20240325,182900,84234280,8710,8710,8710,8710,0
20240325,182800,84234280,8710,8710,8710,8710,0
20240325,182700,84234280,8710,8710,8710,8710,0
20240325,182600,84234280,8710,8710,8710,8710,0
20240325,182500,84234280,8710,8710,8710,8710,0
20240325,182400,84234280,8710,8710,8710,8710,0
20240325,182300,84234280,8710,8710,8710,8710,0
20240325,182200,84234280,8710,8710,8710,8710,0
20240325,182100,84234280,8710,8710,8710,8710,0
20240325,182000,84234280,8710,8710,8710,8710,0
20240325,181900,84234280,8710,8710,8710,8710,0
20240325,181800,84234280,8710,8710,8710,8710,0
20240325,181700,84234280,8710,8710,8710,8710,0
20240325,181600,84234280,8710,8710,8710,8710,0
20240325,181500,84234280,8710,8710,8710,8710,1
20240325,181400,84234280,8710,8710,8710,8710,0
20240325,181300,84234280,8710,8710,8710,8710,0
20240325,181200,84234280,8710,8710,8710,8710,0
20240325,181100,84234280,8710,8710,8710,8710,0
20240325,181000,84234280,8710,8710,8710,8710,0
20240325,180900,84234280,8710,8710,8710,8710,0
20240325,180800,84234280,8710,8710,8710,8710,0
20240325,180700,84234280,8710,8710,8710,8710,0
20240325,180600,84234280,8710,8710,8710,8710,0
20240325,180500,84234280,8710,8710,8710,8710,0
20240325,180400,84234280,8710,8710,8710,8710,0
20240325,180300,84234280,8710,8710,8710,8710,0
20240325,180200,84234280,8710,8710,8710,8710,0
20240325,180100,84234280,8710,8710,8710,8710,0
20240325,180000,84234280,8710,8710,8710,8710,0
20240325,175900,84234280,8710,8710,8710,8710,0
20240325,175800,84234280,8710,8710,8710,8710,0
20240325,175700,84234280,8710,8710,8710,8710,0
20240325,175600,84234280,8710,8710,8710,8710,0
20240325,175500,84234280,8710,8710,8710,8710,0
20240325,175400,84234280,8710,8710,8710,8710,0
20240325,175300,84234280,8710,8710,8710,8710,0
20240325,175200,84234280,8710,8710,8710,8710,0
20240325,175100,84234280,8710,8710,8710,8710,0
20240325,175000,84234280,8710,8710,8710,8710,0
20240325,174900,84234280,8710,8710,8710,8710,0
20240325,174800,84234280,8710,8710,8710,8710,0
20240325,174700,84234280,8710,8710,8710,8710,0
20240325,174600,84234280,8710,8710,8710,8710,0
20240325,174500,84234280,8710,8710,8710,8710,1
20240325,174400,84234280,8710,8710,8710,8710,0
20240325,174300,84234280,8710,8710,8710,8710,0
20240325,174200,84234280,8710,8710,8710,8710,0
20240325,174100,84234280,8710,8710,8710,8710,0
20240325,174000,84234280,8710,8710,8710,8710,0
20240325,173900,84234280,8710,8710,8710,8710,0
20240325,173800,84234280,8710,8710,8710,8710,0
20240325,173700,84234280,8710,8710,8710,8710,0
20240325,173600,84234280,8710,8710,8710,8710,0
20240325,173500,84234280,8710,8710,8710,8710,0
20240325,173400,84234280,8710,8710,8710,8710,0
20240325,173300,84234280,8710,8710,8710,8710,0
20240325,173200,84234280,8710,8710,8710,8710,0
20240325,173100,84234280,8710,8710,8710,8710,0
20240325,173000,84234280,8710,8710,8710,8710,0
20240325,172900,84234280,8710,8710,8710,8710,0
20240325,172800,84234280,8710,8710,8710,8710,0
20240325,172700,84234280,8710,8710,8710,8710,0
20240325,172600,84234280,8710,8710,8710,8710,0
20240325,172500,84234280,8710,8710,8710,8710,0
20240325,172400,84234280,8710,8710,8710,8710,0
20240325,172300,84234280,8710,8710,8710,8710,0
20240325,172200,84234280,8710,8710,8710,8710,0
20240325,172100,84234280,8710,8710,8710,8710,0
20240325,172000,84234280,8710,8710,8710,8710,0
20240325,171900,84234280,8710,8710,8710,8710,0
20240325,171800,84234280,8710,8710,8710,8710,0
20240325,171700,84234280,8710,8710,8710,8710,0
20240325,171600,84234280,8710,8710,8710,8710,0
20240325,171500,84234280,8710,8710,8710,8710,1
20240325,171400,84234280,8710,8710,8710,8710,0
20240325,171300,84234280,8710,8710,8710,8710,0
20240325,171200,84234280,8710,8710,8710,8710,0
20240325,171100,84234280,8710,8710,8710,8710,0
20240325,171000,84234280,8710,8710,8710,8710,0
20240325,170900,84234280,8710,8710,8710,8710,0
20240325,170800,84234280,8710,8710,8710,8710,0
20240325,170700,84234280,8710,8710,8710,8710,0
20240325,170600,84234280,8710,8710,8710,8710,0
20240325,170500,84234280,8710,8710,8710,8710,0
20240325,170400,84234280,8710,8710,8710,8710,0
20240325,170300,84234280,8710,8710,8710,8710,0
20240325,170200,84234280,8710,8710,8710,8710,0
20240325,170100,84234280,8710,8710,8710,8710,0
20240325,170000,84234280,8710,8710,8710,8710,0
20240325,165900,84234280,8710,8710,8710,8710,0
20240325,165800,84234280,8710,8710,8710,8710,0
20240325,165700,84234280,8710,8710,8710,8710,0
20240325,165600,84234280,8710,8710,8710,8710,0
20240325,165500,84234280,8710,8710,8710,8710,0
20240325,165400,84234280,8710,8710,8710,8710,0
20240325,165300,84234280,8710,8710,8710,8710,0
20240325,165200,84234280,8710,8710,8710,8710,0
20240325,165100,84234280,8710,8710,8710,8710,0
20240325,165000,84234280,8710,8710,8710,8710,0
20240325,164900,84234280,8710,8710,8710,8710,0
20240325,164800,84234280,8710,8710,8710,8710,0
20240325,164700,84234280,8710,8710,8710,8710,0
20240325,164600,84234280,8710,8710,8710,8710,0
20240325,164500,84234280,8710,8710,8710,8710,1
20240325,164400,84234280,8710,8710,8710,8710,0
20240325,164300,84234280,8710,8710,8710,8710,0
20240325,164200,84234280,8710,8710,8710,8710,0
20240325,164100,84234280,8710,8710,8710,8710,0
20240325,164000,84234280,8710,8710,8710,8710,0
20240325,163900,84234280,8710,8710,8710,8710,0
20240325,163800,84234280,8710,8710,8710,8710,0
20240325,163700,84234280,8710,8710,8710,8710,0
20240325,163600,84234280,8710,8710,8710,8710,0
20240325,163500,84234280,8710,8710,8710,8710,0
20240325,163400,84234280,8710,8710,8710,8710,0
20240325,163300,84234280,8710,8710,8710,8710,0
20240325,163200,84234280,8710,8710,8710,8710,0
20240325,163100,84234280,8710,8710,8710,8710,0
20240325,163000,84234280,8710,8710,8710,8710,0
20240325,162900,84234280,8710,8710,8710,8710,0
20240325,162800,84234280,8710,8710,8710,8710,0
20240325,162700,84234280,8710,8710,8710,8710,0
20240325,162600,84234280,8710,8710,8710,8710,0
20240325,162500,84234280,8710,8710,8710,8710,0
20240325,162400,84234280,8710,8710,8710,8710,0
20240325,162300,84234280,8710,8710,8710,8710,0
20240325,162200,84234280,8710,8710,8710,8710,0
20240325,162100,84234280,8710,8710,8710,8710,0
20240325,162000,84234280,8710,8710,8710,8710,0
20240325,161900,84234280,8710,8710,8710,8710,0
20240325,161800,84234280,8710,8710,8710,8710,0
20240325,161700,84234280,8710,8710,8710,8710,0
20240325,161600,84234280,8710,8710,8710,8710,0
20240325,161500,84234280,8710,8710,8710,8710,1
20240325,161400,84234280,8710,8710,8710,8710,0
20240325,161300,84234280,8710,8710,8710,8710,0
20240325,161200,84234280,8710,8710,8710,8710,0
20240325,161100,84234280,8710,8710,8710,8710,0
20240325,161000,84234280,8710,8710,8710,8710,0
20240325,160900,84234280,8710,8710,8710,8710,0
20240325,160800,84234280,8710,8710,8710,8710,0
20240325,160700,84234280,8710,8710,8710,8710,0
20240325,160600,84234280,8710,8710,8710,8710,0
20240325,160500,84234280,8710,8710,8710,8710,0
20240325,160400,84234280,8710,8710,8710,8710,0
20240325,160300,84234280,8710,8710,8710,8710,0
20240325,160200,84234280,8710,8710,8710,8710,0
20240325,160100,84234280,8710,8710,8710,8710,0
20240325,160000,84234280,8710,8710,8710,8710,0
20240325,155900,84234280,8710,8710,8710,8710,0
20240325,155800,84234280,8710,8710,8710,8710,0
20240325,155700,84234280,8710,8710,8710,8710,0
20240325,155600,84234280,8710,8710,8710,8710,0
20240325,155500,84234280,8710,8710,8710,8710,0
20240325,155400,84234280,8710,8710,8710,8710,0
20240325,155300,84234280,8710,8710,8710,8710,0
20240325,155200,84234280,8710,8710,8710,8710,0
20240325,155100,84234280,8710,8710,8710,8710,0
20240325,155000,84234280,8710,8710,8710,8710,0
20240325,154900,84234280,8710,8710,8710,8710,0
20240325,154800,84234280,8710,8710,8710,8710,0
20240325,154700,84234280,8710,8710,8710,8710,0
20240325,154600,84234280,8710,8710,8710,8710,0
20240325,154500,84234280,8710,8710,8710,8710,1
20240325,154400,84234280,8710,8710,8710,8710,0
20240325,154300,84234280,8710,8710,8710,8710,0
20240325,154200,84234280,8710,8710,8710,8710,0
20240325,154100,84234280,8710,8710,8710,8710,0
20240325,154000,84234280,8710,8710,8710,8710,0
20240325,153900,84234280,8710,8710,8710,8710,0
20240325,153800,84234280,8710,8710,8710,8710,0
20240325,153700,84234280,8710,8710,8710,8710,0
20240325,153600,84234280,8710,8710,8710,8710,0
20240325,153500,84234280,8710,8710,8710,8710,0
20240325,153400,84234280,8710,8710,8710,8710,0
20240325,153300,84234280,8710,8710,8710,8710,0
20240325,153200,84234280,8710,8710,8710,8710,0
20240325,153100,84234280,8710,8710,8710,8710,0
20240325,153000,84234280,8710,8710,8710,8710,1
20240325,152900,84225570,8660,8660,8660,8660,0
20240325,152800,84225570,8660,8660,8660,8660,0
20240325,152700,84225570,8660,8660,8660,8660,0
20240325,152600,84225570,8660,8660,8660,8660,0
20240325,152500,84225570,8660,8660,8660,8660,0
20240325,152400,84225570,8660,8660,8660,8660,0
20240325,152300,84225570,8660,8660,8660,8660,0
20240325,152200,84225570,8660,8660,8660,8660,0
20240325,152100,84225570,8660,8660,8660,8660,0
20240325,152000,84225570,8660,8660,8660,8660,0
20240325,151900,84225570,8660,8660,8660,8660,2
20240325,151800,84208250,8710,8710,8710,8710,0
20240325,151700,84208250,8710,8710,8710,8710,0
20240325,151600,84208250,8710,8710,8710,8710,0
20240325,151500,84208250,8710,8710,8710,8710,0
20240325,151400,84208250,8710,8710,8710,8710,0
20240325,151300,84208250,8710,8710,8710,8710,0
20240325,151200,84208250,8710,8710,8710,8710,0
20240325,151100,84208250,8710,8710,8710,8710,0
20240325,151000,84208250,8710,8710,8710,8710,0
20240325,150900,84208250,8710,8710,8710,8710,0
20240325,150800,84208250,8710,8710,8710,8710,0
20240325,150700,84208250,8710,8710,8710,8710,0
20240325,150600,84208250,8710,8710,8710,8710,0
20240325,150500,84208250,8710,8710,8710,8710,0
20240325,150400,84208250,8710,8710,8710,8710,0
20240325,150300,84208250,8710,8710,8710,8710,0
20240325,150200,84208250,8710,8710,8710,8710,0
20240325,150100,84208250,8710,8710,8710,8710,0
20240325,150000,84208250,8710,8710,8710,8710,0
20240325,145900,84208250,8710,8710,8710,8710,0
20240325,145800,84208250,8710,8710,8710,8710,0
20240325,145700,84208250,8710,8710,8710,8710,0
20240325,145600,84208250,8710,8710,8710,8710,15
20240325,145500,84077600,8710,8710,8710,8710,0
20240325,145400,84077600,8710,8710,8710,8710,0
20240325,145300,84077600,8710,8710,8710,8710,0
20240325,145200,84077600,8710,8710,8710,8710,1
20240325,145100,84068890,8650,8650,8650,8650,0
20240325,145000,84068890,8650,8650,8650,8650,0
20240325,144900,84068890,8650,8650,8650,8650,0
20240325,144800,84068890,8650,8650,8650,8650,2
20240325,144700,84051590,8710,8710,8710,8710,0
20240325,144600,84051590,8710,8710,8710,8710,0
20240325,144500,84051590,8710,8710,8710,8710,0
20240325,144400,84051590,8710,8710,8710,8710,0
20240325,144300,84051590,8710,8710,8710,8710,0
20240325,144200,84051590,8710,8710,8710,8710,0
20240325,144100,84051590,8710,8710,8710,8710,0
20240325,144000,84051590,8710,8710,8710,8710,0
20240325,143900,84051590,8710,8710,8710,8710,0
20240325,143800,84051590,8710,8710,8710,8710,0
20240325,143700,84051590,8710,8710,8710,8710,0
20240325,143600,84051590,8710,8700,8710,8700,118
20240325,143500,83024230,8700,8700,8700,8700,0
20240325,143400,83024230,8700,8700,8700,8700,0
20240325,143300,83024230,8700,8700,8700,8700,0
20240325,143200,83024230,8700,8700,8700,8700,0
20240325,143100,83024230,8700,8700,8700,8700,0
20240325,143000,83024230,8700,8700,8700,8700,0
20240325,142900,83024230,8700,8660,8700,8660,40
20240325,142800,82676790,8630,8630,8630,8630,0
20240325,142700,82676790,8630,8630,8630,8630,0
20240325,142600,82676790,8630,8630,8630,8630,0
20240325,142500,82676790,8630,8630,8630,8630,0
20240325,142400,82676790,8630,8630,8630,8630,0
20240325,142300,82676790,8630,8630,8630,8630,10
20240325,142200,82590490,8660,8640,8660,8640,7
20240325,142100,82529950,8630,8630,8630,8630,0
20240325,142000,82529950,8630,8630,8630,8630,82
20240325,141900,81822290,8630,8630,8630,8630,6
20240325,141800,81770510,8630,8630,8630,8630,0
20240325,141700,81770510,8630,8630,8630,8630,0
20240325,141600,81770510,8630,8630,8630,8630,0
20240325,141500,81770510,8630,8650,8650,8630,75
20240325,141400,81121980,8710,8710,8710,8710,0
20240325,141300,81121980,8710,8710,8710,8710,0
20240325,141200,81121980,8710,8710,8710,8710,0
20240325,141100,81121980,8710,8710,8710,8710,0
20240325,141000,81121980,8710,8710,8710,8710,0
20240325,140900,81121980,8710,8710,8710,8710,0
20240325,140800,81121980,8710,8710,8710,8710,0
20240325,140700,81121980,8710,8710,8710,8710,0
20240325,140600,81121980,8710,8710,8710,8710,0
20240325,140500,81121980,8710,8700,8710,8700,952
20240325,140400,72839570,8700,8700,8700,8700,0
20240325,140300,72839570,8700,8700,8700,8700,0
20240325,140200,72839570,8700,8700,8700,8700,0
20240325,140100,72839570,8700,8700,8700,8700,0
20240325,140000,72839570,8700,8700,8700,8700,0
20240325,135900,72839570,8700,8680,8700,8680,49
20240325,135800,72413300,8700,8700,8700,8700,0
20240325,135700,72413300,8700,8700,8700,8700,0
20240325,135600,72413300,8700,8700,8700,8700,0
20240325,135500,72413300,8700,8700,8700,8700,0
20240325,135400,72413300,8700,8700,8700,8700,0
20240325,135300,72413300,8700,8700,8700,8700,10
20240325,135200,72326300,8700,8700,8700,8700,0
20240325,135100,72326300,8700,8700,8700,8700,0
20240325,135000,72326300,8700,8700,8700,8700,0
20240325,134900,72326300,8700,8700,8700,8700,0
20240325,134800,72326300,8700,8700,8700,8700,0
20240325,134700,72326300,8700,8700,8700,8700,0
20240325,134600,72326300,8700,8700,8700,8700,0
20240325,134500,72326300,8700,8700,8700,8700,1
20240325,134400,72317600,8640,8640,8640,8640,5
20240325,134300,72274400,8670,8670,8670,8670,1
20240325,134200,72265730,8700,8700,8700,8700,0
20240325,134100,72265730,8700,8700,8700,8700,0
20240325,134000,72265730,8700,8700,8700,8700,0
20240325,133900,72265730,8700,8700,8700,8700,0
20240325,133800,72265730,8700,8700,8700,8700,0
20240325,133700,72265730,8700,8700,8700,8700,0
20240325,133600,72265730,8700,8700,8700,8700,0
20240325,133500,72265730,8700,8700,8700,8700,0
20240325,133400,72265730,8700,8700,8700,8700,0
20240325,133300,72265730,8700,8700,8700,8700,0
20240325,133200,72265730,8700,8700,8700,8700,0
20240325,133100,72265730,8700,8700,8700,8700,0
20240325,133000,72265730,8700,8700,8700,8700,0
20240325,132900,72265730,8700,8700,8700,8700,193
20240325,132800,70586630,8700,8700,8700,8700,0
20240325,132700,70586630,8700,8700,8700,8700,1
20240325,132600,70577930,8670,8670,8670,8670,12
20240325,132500,70473890,8670,8670,8670,8670,0
20240325,132400,70473890,8670,8670,8670,8670,0
20240325,132300,70473890,8670,8670,8670,8670,0
20240325,132200,70473890,8670,8670,8670,8670,0
20240325,132100,70473890,8670,8670,8670,8670,0
20240325,132000,70473890,8670,8670,8670,8670,0
20240325,131900,70473890,8670,8670,8670,8670,0
20240325,131800,70473890,8670,8670,8670,8670,0
20240325,131700,70473890,8670,8670,8670,8670,0
20240325,131600,70473890,8670,8670,8670,8670,0
20240325,131500,70473890,8670,8670,8670,8670,0
20240325,131400,70473890,8670,8670,8670,8670,0
20240325,131300,70473890,8670,8670,8670,8670,0
20240325,131200,70473890,8670,8670,8670,8670,0
20240325,131100,70473890,8670,8670,8670,8670,15
20240325,131000,70343840,8670,8670,8670,8670,0
20240325,130900,70343840,8670,8640,8670,8640,10
20240325,130800,70257290,8640,8640,8640,8640,0
20240325,130700,70257290,8640,8640,8640,8640,0
20240325,130600,70257290,8640,8640,8640,8640,1
20240325,130500,70248650,8620,8620,8620,8620,0
20240325,130400,70248650,8620,8620,8620,8620,0
20240325,130300,70248650,8620,8620,8620,8620,0
20240325,130200,70248650,8620,8620,8620,8620,0
20240325,130100,70248650,8620,8620,8620,8620,0
20240325,130000,70248650,8620,8620,8620,8620,7
20240325,125900,70188310,8620,8620,8620,8620,0
20240325,125800,70188310,8620,8620,8620,8620,0
20240325,125700,70188310,8620,8620,8620,8620,0
20240325,125600,70188310,8620,8630,8630,8620,11
20240325,125500,70093390,8620,8620,8620,8620,35
20240325,125400,69791690,8620,8620,8620,8620,0
20240325,125300,69791690,8620,8620,8620,8620,0
20240325,125200,69791690,8620,8620,8620,8620,0
20240325,125100,69791690,8620,8620,8620,8620,0
20240325,125000,69791690,8620,8620,8620,8620,33
20240325,124900,69507230,8620,8620,8620,8620,0
20240325,124800,69507230,8620,8620,8620,8620,0
20240325,124700,69507230,8620,8620,8620,8620,0
20240325,124600,69507230,8620,8630,8630,8620,54
20240325,124500,69041630,8640,8640,8640,8640,0
20240325,124400,69041630,8640,8640,8640,8640,0
20240325,124300,69041630,8640,8640,8640,8640,0
20240325,124200,69041630,8640,8640,8640,8640,0
20240325,124100,69041630,8640,8640,8640,8640,0
20240325,124000,69041630,8640,8640,8640,8640,0
20240325,123900,69041630,8640,8640,8640,8640,0
20240325,123800,69041630,8640,8640,8640,8640,1
20240325,123700,69032990,8640,8640,8640,8640,0
20240325,123600,69032990,8640,8660,8660,8640,3
20240325,123500,69007040,8670,8670,8670,8670,1
20240325,123400,68998370,8670,8670,8670,8670,0
20240325,123300,68998370,8670,8670,8670,8670,0
20240325,123200,68998370,8670,8670,8670,8670,1
20240325,123100,68989700,8670,8670,8670,8670,0
20240325,123000,68989700,8670,8670,8670,8670,0
20240325,122900,68989700,8670,8670,8670,8670,0
20240325,122800,68989700,8670,8670,8670,8670,0
20240325,122700,68989700,8670,8670,8670,8670,1
20240325,122600,68981030,8670,8670,8670,8670,2
20240325,122500,68963690,8630,8630,8630,8630,316
20240325,122400,66236610,8630,8630,8630,8630,264
20240325,122300,63958290,8620,8620,8620,8620,0
20240325,122200,63958290,8620,8630,8630,8620,85
20240325,122100,63225040,8650,8650,8650,8650,0
20240325,122000,63225040,8650,8650,8650,8650,0
20240325,121900,63225040,8650,8650,8650,8650,0
20240325,121800,63225040,8650,8650,8650,8650,45
20240325,121700,62835790,8660,8660,8660,8660,0
20240325,121600,62835790,8660,8660,8660,8660,0
20240325,121500,62835790,8660,8660,8660,8660,0
20240325,121400,62835790,8660,8660,8660,8660,1
20240325,121300,62827130,8650,8650,8650,8650,36
20240325,121200,62515730,8650,8650,8650,8650,0
20240325,121100,62515730,8650,8650,8650,8650,0
20240325,121000,62515730,8650,8650,8650,8650,100
20240325,120900,61650730,8650,8650,8650,8650,47
20240325,120800,61244180,8660,8660,8660,8660,29
20240325,120700,60993040,8720,8720,8720,8720,0
20240325,120600,60993040,8720,8720,8720,8720,0
20240325,120500,60993040,8720,8720,8720,8720,0
20240325,120400,60993040,8720,8720,8720,8720,0
20240325,120300,60993040,8720,8720,8720,8720,0
20240325,120200,60993040,8720,8720,8720,8720,0
20240325,120100,60993040,8720,8720,8720,8720,2000
20240325,120000,43553040,8720,8720,8720,8720,0
20240325,115900,43553040,8720,8720,8720,8720,0
20240325,115800,43553040,8720,8720,8720,8720,0
20240325,115700,43553040,8720,8720,8720,8720,0
20240325,115600,43553040,8720,8720,8720,8720,0
20240325,115500,43553040,8720,8720,8720,8720,0
20240325,115400,43553040,8720,8720,8720,8720,1
20240325,115300,43544320,8660,8660,8660,8660,0
20240325,115200,43544320,8660,8660,8660,8660,6
20240325,115100,43492360,8720,8720,8720,8720,0
20240325,115000,43492360,8720,8720,8720,8720,0
20240325,114900,43492360,8720,8720,8720,8720,0
20240325,114800,43492360,8720,8720,8720,8720,1
20240325,114700,43483640,8720,8720,8720,8720,0
20240325,114600,43483640,8720,8720,8720,8720,0
20240325,114500,43483640,8720,8720,8720,8720,0
20240325,114400,43483640,8720,8720,8720,8720,0
20240325,114300,43483640,8720,8720,8720,8720,0
20240325,114200,43483640,8720,8720,8720,8720,0
20240325,114100,43483640,8720,8660,8720,8660,32
20240325,114000,43206220,8660,8660,8660,8660,0
20240325,113900,43206220,8660,8660,8660,8660,0
20240325,113800,43206220,8660,8660,8660,8660,0
20240325,113700,43206220,8660,8660,8660,8660,0
20240325,113600,43206220,8660,8660,8660,8660,27
20240325,113500,42972400,8710,8710,8710,8710,0
20240325,113400,42972400,8710,8710,8710,8710,0
20240325,113300,42972400,8710,8710,8710,8710,0
20240325,113200,42972400,8710,8710,8710,8710,0
20240325,113100,42972400,8710,8710,8710,8710,0
20240325,113000,42972400,8710,8710,8710,8710,0
20240325,112900,42972400,8710,8710,8710,8710,0
20240325,112800,42972400,8710,8710,8710,8710,1
20240325,112700,42963690,8660,8660,8660,8660,0
20240325,112600,42963690,8660,8660,8660,8660,0
20240325,112500,42963690,8660,8660,8660,8660,0
20240325,112400,42963690,8660,8660,8660,8660,0
20240325,112300,42963690,8660,8660,8660,8660,0
20240325,112200,42963690,8660,8660,8660,8660,0
20240325,112100,42963690,8660,8660,8660,8660,0
20240325,112000,42963690,8660,8660,8660,8660,17
20240325,111900,42816470,8690,8690,8690,8690,140
20240325,111800,41599870,8720,8720,8720,8720,0
20240325,111700,41599870,8720,8720,8720,8720,0
20240325,111600,41599870,8720,8720,8720,8720,0
20240325,111500,41599870,8720,8720,8720,8720,0
20240325,111400,41599870,8720,8720,8720,8720,0
20240325,111300,41599870,8720,8660,8720,8660,3
20240325,111200,41573820,8720,8720,8720,8720,0
20240325,111100,41573820,8720,8720,8720,8720,0
20240325,111000,41573820,8720,8720,8720,8720,0
20240325,110900,41573820,8720,8720,8720,8720,0
20240325,110800,41573820,8720,8720,8720,8720,0
20240325,110700,41573820,8720,8720,8720,8720,0
20240325,110600,41573820,8720,8720,8720,8720,0
20240325,110500,41573820,8720,8720,8720,8720,0
20240325,110400,41573820,8720,8720,8720,8720,0
20240325,110300,41573820,8720,8720,8720,8720,0
20240325,110200,41573820,8720,8720,8720,8720,0
20240325,110100,41573820,8720,8720,8720,8720,0
20240325,110000,41573820,8720,8720,8720,8720,0
20240325,105900,41573820,8720,8720,8720,8720,0
20240325,105800,41573820,8720,8720,8720,8720,0
20240325,105700,41573820,8720,8680,8720,8680,10
20240325,105600,41486860,8680,8680,8680,8680,0
20240325,105500,41486860,8680,8680,8680,8680,5
20240325,105400,41443460,8660,8660,8660,8660,0
20240325,105300,41443460,8660,8660,8660,8660,0
20240325,105200,41443460,8660,8660,8660,8660,0
20240325,105100,41443460,8660,8660,8660,8660,0
20240325,105000,41443460,8660,8660,8660,8660,0
20240325,104900,41443460,8660,8660,8660,8660,0
20240325,104800,41443460,8660,8660,8660,8660,27
20240325,104700,41209640,8680,8680,8680,8680,0
20240325,104600,41209640,8680,8680,8680,8680,0
20240325,104500,41209640,8680,8680,8680,8680,0
20240325,104400,41209640,8680,8680,8680,8680,0
20240325,104300,41209640,8680,8680,8680,8680,10
20240325,104200,41122840,8680,8680,8680,8680,0
20240325,104100,41122840,8680,8680,8680,8680,0
20240325,104000,41122840,8680,8680,8680,8680,0
20240325,103900,41122840,8680,8680,8680,8680,0
20240325,103800,41122840,8680,8680,8680,8680,0
20240325,103700,41122840,8680,8680,8680,8680,0
20240325,103600,41122840,8680,8680,8680,8680,16
20240325,103500,40983960,8680,8680,8680,8680,293
20240325,103400,38440720,8720,8720,8720,8720,0
20240325,103300,38440720,8720,8720,8720,8720,0
20240325,103200,38440720,8720,8720,8720,8720,0
20240325,103100,38440720,8720,8720,8720,8720,0
20240325,103000,38440720,8720,8720,8720,8720,0
20240325,102900,38440720,8720,8720,8720,8720,0
20240325,102800,38440720,8720,8720,8720,8720,0
20240325,102700,38440720,8720,8720,8720,8720,0
20240325,102600,38440720,8720,8720,8720,8720,0
20240325,102500,38440720,8720,8720,8720,8720,0
20240325,102400,38440720,8720,8720,8720,8720,0
20240325,102300,38440720,8720,8720,8720,8720,5
20240325,102200,38397120,8680,8680,8680,8680,0
20240325,102100,38397120,8680,8680,8680,8680,0
20240325,102000,38397120,8680,8680,8680,8680,6
20240325,101900,38345040,8720,8720,8720,8720,0
20240325,101800,38345040,8720,8720,8720,8720,0
20240325,101700,38345040,8720,8720,8720,8720,0
20240325,101600,38345040,8720,8720,8720,8720,0
20240325,101500,38345040,8720,8720,8720,8720,0
20240325,101400,38345040,8720,8720,8720,8720,0
20240325,101300,38345040,8720,8720,8720,8720,0
20240325,101200,38345040,8720,8720,8720,8720,0
20240325,101100,38345040,8720,8720,8720,8720,0
20240325,101000,38345040,8720,8720,8720,8720,0
20240325,100900,38345040,8720,8720,8720,8720,0
20240325,100800,38345040,8720,8690,8720,8690,34
20240325,100700,38049550,8690,8690,8690,8690,0
20240325,100600,38049550,8690,8690,8690,8690,0
20240325,100500,38049550,8690,8690,8690,8690,0
20240325,100400,38049550,8690,8700,8700,8690,11
20240325,100300,37953940,8710,8710,8710,8710,0
20240325,100200,37953940,8710,8710,8710,8710,2
20240325,100100,37936520,8710,8710,8710,8710,0
20240325,100000,37936520,8710,8710,8710,8710,0
20240325,095900,37936520,8710,8710,8710,8710,0
20240325,095800,37936520,8710,8710,8710,8710,0
20240325,095700,37936520,8710,8710,8710,8710,0
20240325,095600,37936520,8710,8690,8710,8690,105
20240325,095500,37023970,8720,8720,8720,8720,0
20240325,095400,37023970,8720,8720,8720,8720,0
20240325,095300,37023970,8720,8720,8720,8720,0
20240325,095200,37023970,8720,8720,8720,8720,0
20240325,095100,37023970,8720,8720,8720,8720,0
20240325,095000,37023970,8720,8720,8720,8720,5
20240325,094900,36980370,8710,8710,8710,8710,24
20240325,094800,36771330,8710,8710,8710,8710,0
20240325,094700,36771330,8710,8710,8710,8710,0
20240325,094600,36771330,8710,8710,8710,8710,0
20240325,094500,36771330,8710,8710,8710,8710,0
20240325,094400,36771330,8710,8710,8710,8710,4
20240325,094300,36736490,8710,8710,8710,8710,0
20240325,094200,36736490,8710,8710,8710,8710,0
20240325,094100,36736490,8710,8710,8710,8710,0
20240325,094000,36736490,8710,8710,8710,8710,0
20240325,093900,36736490,8710,8710,8710,8710,0
20240325,093800,36736490,8710,8710,8710,8710,0
20240325,093700,36736490,8710,8710,8710,8710,0
20240325,093600,36736490,8710,8710,8710,8710,0
20240325,093500,36736490,8710,8690,8710,8690,865
20240325,093400,29219540,8710,8710,8710,8710,0
20240325,093300,29219540,8710,8710,8710,8710,0
20240325,093200,29219540,8710,8710,8710,8710,0
20240325,093100,29219540,8710,8700,8710,8700,5
20240325,093000,29176030,8690,8680,8690,8680,5
20240325,092900,29132610,8680,8690,8690,8680,12
20240325,092800,29028430,8720,8720,8720,8720,5
20240325,092700,28984830,8690,8690,8690,8690,0
20240325,092600,28984830,8690,8690,8690,8690,6
20240325,092500,28932690,8680,8680,8680,8680,0
20240325,092400,28932690,8680,8680,8680,8680,0
20240325,092300,28932690,8680,8680,8680,8680,2
20240325,092200,28915330,8720,8720,8720,8720,5
20240325,092100,28871730,8670,8670,8670,8670,0
20240325,092000,28871730,8670,8670,8670,8670,0
20240325,091900,28871730,8670,8670,8670,8670,0
20240325,091800,28871730,8670,8670,8670,8670,0
20240325,091700,28871730,8670,8670,8670,8670,0
20240325,091600,28871730,8670,8670,8670,8670,0
20240325,091500,28871730,8670,8670,8670,8670,41
20240325,091400,28516260,8660,8660,8660,8660,0
20240325,091300,28516260,8660,8670,8670,8660,30
20240325,091200,28256450,8660,8660,8660,8660,15
20240325,091100,28126550,8800,8800,8800,8800,0
20240325,091000,28126550,8800,8800,8800,8800,0
20240325,090900,28126550,8800,8800,8800,8800,0
20240325,090800,28126550,8800,8800,8800,8800,0
20240325,090700,28126550,8800,8790,8800,8790,115
20240325,090600,27114680,8810,8770,8810,8770,3001
20240325,090500,724400,8790,8740,8790,8740,50
20240325,090400,285050,8800,8800,8800,8800,0
20240325,090300,285050,8800,8800,8800,8800,0
20240325,090200,285050,8800,8800,8800,8800,0
20240325,090100,285050,8800,8750,8800,8750,5
20240325,090000,241100,8550,8810,8810,8550,28