KissMeData/084670/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194000,16475300,11830,11830,11830,11830,2
20240329,193900,16475300,11830,11830,11830,11830,0
20240329,193800,16475300,11830,11830,11830,11830,0
20240329,193700,16475300,11830,11830,11830,11830,0
20240329,193600,16475300,11830,11830,11830,11830,0
20240329,193500,16475300,11830,11830,11830,11830,0
20240329,193400,16475300,11830,11830,11830,11830,0
20240329,193300,16475300,11830,11830,11830,11830,0
20240329,193200,16475300,11830,11830,11830,11830,0
20240329,193100,16475300,11830,11830,11830,11830,0
20240329,193000,16475300,11830,11830,11830,11830,0
20240329,192900,16475300,11830,11830,11830,11830,0
20240329,192800,16475300,11830,11830,11830,11830,0
20240329,192700,16475300,11830,11830,11830,11830,0
20240329,192600,16475300,11830,11830,11830,11830,0
20240329,192500,16475300,11830,11830,11830,11830,0
20240329,192400,16475300,11830,11830,11830,11830,0
20240329,192300,16475300,11830,11830,11830,11830,0
20240329,192200,16475300,11830,11830,11830,11830,0
20240329,192100,16475300,11830,11830,11830,11830,0
20240329,192000,16475300,11830,11830,11830,11830,0
20240329,191900,16475300,11830,11830,11830,11830,0
20240329,191800,16475300,11830,11830,11830,11830,0
20240329,191700,16475300,11830,11830,11830,11830,0
20240329,191600,16475300,11830,11830,11830,11830,0
20240329,191500,16475300,11830,11830,11830,11830,0
20240329,191400,16475300,11830,11830,11830,11830,0
20240329,191300,16475300,11830,11830,11830,11830,0
20240329,191200,16475300,11830,11830,11830,11830,0
20240329,191100,16475300,11830,11830,11830,11830,0
20240329,191000,16475300,11830,11830,11830,11830,2
20240329,190900,16475300,11830,11830,11830,11830,0
20240329,190800,16475300,11830,11830,11830,11830,0
20240329,190700,16475300,11830,11830,11830,11830,0
20240329,190600,16475300,11830,11830,11830,11830,0
20240329,190500,16475300,11830,11830,11830,11830,0
20240329,190400,16475300,11830,11830,11830,11830,0
20240329,190300,16475300,11830,11830,11830,11830,0
20240329,190200,16475300,11830,11830,11830,11830,0
20240329,190100,16475300,11830,11830,11830,11830,0
20240329,190000,16475300,11830,11830,11830,11830,0
20240329,185900,16475300,11830,11830,11830,11830,0
20240329,185800,16475300,11830,11830,11830,11830,0
20240329,185700,16475300,11830,11830,11830,11830,0
20240329,185600,16475300,11830,11830,11830,11830,0
20240329,185500,16475300,11830,11830,11830,11830,0
20240329,185400,16475300,11830,11830,11830,11830,0
20240329,185300,16475300,11830,11830,11830,11830,0
20240329,185200,16475300,11830,11830,11830,11830,0
20240329,185100,16475300,11830,11830,11830,11830,0
20240329,185000,16475300,11830,11830,11830,11830,0
20240329,184900,16475300,11830,11830,11830,11830,0
20240329,184800,16475300,11830,11830,11830,11830,0
20240329,184700,16475300,11830,11830,11830,11830,0
20240329,184600,16475300,11830,11830,11830,11830,0
20240329,184500,16475300,11830,11830,11830,11830,0
20240329,184400,16475300,11830,11830,11830,11830,0
20240329,184300,16475300,11830,11830,11830,11830,0
20240329,184200,16475300,11830,11830,11830,11830,0
20240329,184100,16475300,11830,11830,11830,11830,0
20240329,184000,16475300,11830,11830,11830,11830,2
20240329,183900,16475300,11830,11830,11830,11830,0
20240329,183800,16475300,11830,11830,11830,11830,0
20240329,183700,16475300,11830,11830,11830,11830,0
20240329,183600,16475300,11830,11830,11830,11830,0
20240329,183500,16475300,11830,11830,11830,11830,0
20240329,183400,16475300,11830,11830,11830,11830,0
20240329,183300,16475300,11830,11830,11830,11830,0
20240329,183200,16475300,11830,11830,11830,11830,0
20240329,183100,16475300,11830,11830,11830,11830,0
20240329,183000,16475300,11830,11830,11830,11830,0
20240329,182900,16475300,11830,11830,11830,11830,0
20240329,182800,16475300,11830,11830,11830,11830,0
20240329,182700,16475300,11830,11830,11830,11830,0
20240329,182600,16475300,11830,11830,11830,11830,0
20240329,182500,16475300,11830,11830,11830,11830,0
20240329,182400,16475300,11830,11830,11830,11830,0
20240329,182300,16475300,11830,11830,11830,11830,0
20240329,182200,16475300,11830,11830,11830,11830,0
20240329,182100,16475300,11830,11830,11830,11830,0
20240329,182000,16475300,11830,11830,11830,11830,0
20240329,181900,16475300,11830,11830,11830,11830,0
20240329,181800,16475300,11830,11830,11830,11830,0
20240329,181700,16475300,11830,11830,11830,11830,0
20240329,181600,16475300,11830,11830,11830,11830,0
20240329,181500,16475300,11830,11830,11830,11830,0
20240329,181400,16475300,11830,11830,11830,11830,0
20240329,181300,16475300,11830,11830,11830,11830,0
20240329,181200,16475300,11830,11830,11830,11830,0
20240329,181100,16475300,11830,11830,11830,11830,0
20240329,181000,16475300,11830,11830,11830,11830,2
20240329,180900,16475300,11830,11830,11830,11830,0
20240329,180800,16475300,11830,11830,11830,11830,0
20240329,180700,16475300,11830,11830,11830,11830,0
20240329,180600,16475300,11830,11830,11830,11830,0
20240329,180500,16475300,11830,11830,11830,11830,0
20240329,180400,16475300,11830,11830,11830,11830,0
20240329,180300,16475300,11830,11830,11830,11830,0
20240329,180200,16475300,11830,11830,11830,11830,0
20240329,180100,16475300,11830,11830,11830,11830,0
20240329,180000,16475300,11830,11830,11830,11830,0
20240329,175900,16475300,11830,11830,11830,11830,0
20240329,175800,16475300,11830,11830,11830,11830,0
20240329,175700,16475300,11830,11830,11830,11830,0
20240329,175600,16475300,11830,11830,11830,11830,0
20240329,175500,16475300,11830,11830,11830,11830,0
20240329,175400,16475300,11830,11830,11830,11830,0
20240329,175300,16475300,11830,11830,11830,11830,0
20240329,175200,16475300,11830,11830,11830,11830,0
20240329,175100,16475300,11830,11830,11830,11830,0
20240329,175000,16475300,11830,11830,11830,11830,0
20240329,174900,16475300,11830,11830,11830,11830,0
20240329,174800,16475300,11830,11830,11830,11830,0
20240329,174700,16475300,11830,11830,11830,11830,0
20240329,174600,16475300,11830,11830,11830,11830,0
20240329,174500,16475300,11830,11830,11830,11830,0
20240329,174400,16475300,11830,11830,11830,11830,0
20240329,174300,16475300,11830,11830,11830,11830,0
20240329,174200,16475300,11830,11830,11830,11830,0
20240329,174100,16475300,11830,11830,11830,11830,0
20240329,174000,16475300,11830,11830,11830,11830,2
20240329,173900,16475300,11830,11830,11830,11830,0
20240329,173800,16475300,11830,11830,11830,11830,0
20240329,173700,16475300,11830,11830,11830,11830,0
20240329,173600,16475300,11830,11830,11830,11830,0
20240329,173500,16475300,11830,11830,11830,11830,0
20240329,173400,16475300,11830,11830,11830,11830,0
20240329,173300,16475300,11830,11830,11830,11830,0
20240329,173200,16475300,11830,11830,11830,11830,0
20240329,173100,16475300,11830,11830,11830,11830,0
20240329,173000,16475300,11830,11830,11830,11830,0
20240329,172900,16475300,11830,11830,11830,11830,0
20240329,172800,16475300,11830,11830,11830,11830,0
20240329,172700,16475300,11830,11830,11830,11830,0
20240329,172600,16475300,11830,11830,11830,11830,0
20240329,172500,16475300,11830,11830,11830,11830,0
20240329,172400,16475300,11830,11830,11830,11830,0
20240329,172300,16475300,11830,11830,11830,11830,0
20240329,172200,16475300,11830,11830,11830,11830,0
20240329,172100,16475300,11830,11830,11830,11830,0
20240329,172000,16475300,11830,11830,11830,11830,0
20240329,171900,16475300,11830,11830,11830,11830,0
20240329,171800,16475300,11830,11830,11830,11830,0
20240329,171700,16475300,11830,11830,11830,11830,0
20240329,171600,16475300,11830,11830,11830,11830,0
20240329,171500,16475300,11830,11830,11830,11830,0
20240329,171400,16475300,11830,11830,11830,11830,0
20240329,171300,16475300,11830,11830,11830,11830,0
20240329,171200,16475300,11830,11830,11830,11830,0
20240329,171100,16475300,11830,11830,11830,11830,0
20240329,171000,16475300,11830,11830,11830,11830,2
20240329,170900,16475300,11830,11830,11830,11830,0
20240329,170800,16475300,11830,11830,11830,11830,0
20240329,170700,16475300,11830,11830,11830,11830,0
20240329,170600,16475300,11830,11830,11830,11830,0
20240329,170500,16475300,11830,11830,11830,11830,0
20240329,170400,16475300,11830,11830,11830,11830,0
20240329,170300,16475300,11830,11830,11830,11830,0
20240329,170200,16475300,11830,11830,11830,11830,0
20240329,170100,16475300,11830,11830,11830,11830,0
20240329,170000,16475300,11830,11830,11830,11830,0
20240329,165900,16475300,11830,11830,11830,11830,0
20240329,165800,16475300,11830,11830,11830,11830,0
20240329,165700,16475300,11830,11830,11830,11830,0
20240329,165600,16475300,11830,11830,11830,11830,0
20240329,165500,16475300,11830,11830,11830,11830,0
20240329,165400,16475300,11830,11830,11830,11830,0
20240329,165300,16475300,11830,11830,11830,11830,0
20240329,165200,16475300,11830,11830,11830,11830,0
20240329,165100,16475300,11830,11830,11830,11830,0
20240329,165000,16475300,11830,11830,11830,11830,0
20240329,164900,16475300,11830,11830,11830,11830,0
20240329,164800,16475300,11830,11830,11830,11830,0
20240329,164700,16475300,11830,11830,11830,11830,0
20240329,164600,16475300,11830,11830,11830,11830,0
20240329,164500,16475300,11830,11830,11830,11830,0
20240329,164400,16475300,11830,11830,11830,11830,0
20240329,164300,16475300,11830,11830,11830,11830,0
20240329,164200,16475300,11830,11830,11830,11830,0
20240329,164100,16475300,11830,11830,11830,11830,0
20240329,164000,16475300,11830,11830,11830,11830,2
20240329,163900,16475300,11830,11830,11830,11830,0
20240329,163800,16475300,11830,11830,11830,11830,0
20240329,163700,16475300,11830,11830,11830,11830,0
20240329,163600,16475300,11830,11830,11830,11830,0
20240329,163500,16475300,11830,11830,11830,11830,0
20240329,163400,16475300,11830,11830,11830,11830,0
20240329,163300,16475300,11830,11830,11830,11830,0
20240329,163200,16475300,11830,11830,11830,11830,0
20240329,163100,16475300,11830,11830,11830,11830,0
20240329,163000,16475300,11830,11830,11830,11830,0
20240329,162900,16475300,11830,11830,11830,11830,0
20240329,162800,16475300,11830,11830,11830,11830,0
20240329,162700,16475300,11830,11830,11830,11830,0
20240329,162600,16475300,11830,11830,11830,11830,0
20240329,162500,16475300,11830,11830,11830,11830,0
20240329,162400,16475300,11830,11830,11830,11830,0
20240329,162300,16475300,11830,11830,11830,11830,0
20240329,162200,16475300,11830,11830,11830,11830,0
20240329,162100,16475300,11830,11830,11830,11830,0
20240329,162000,16475300,11830,11830,11830,11830,0
20240329,161900,16475300,11830,11830,11830,11830,0
20240329,161800,16475300,11830,11830,11830,11830,0
20240329,161700,16475300,11830,11830,11830,11830,0
20240329,161600,16475300,11830,11830,11830,11830,0
20240329,161500,16475300,11830,11830,11830,11830,0
20240329,161400,16475300,11830,11830,11830,11830,0
20240329,161300,16475300,11830,11830,11830,11830,0
20240329,161200,16475300,11830,11830,11830,11830,0
20240329,161100,16475300,11830,11830,11830,11830,0
20240329,161000,16475300,11830,11830,11830,11830,2
20240329,160900,16475300,11830,11830,11830,11830,0
20240329,160800,16475300,11830,11830,11830,11830,0
20240329,160700,16475300,11830,11830,11830,11830,0
20240329,160600,16475300,11830,11830,11830,11830,0
20240329,160500,16475300,11830,11830,11830,11830,0
20240329,160400,16475300,11830,11830,11830,11830,0
20240329,160300,16475300,11830,11830,11830,11830,0
20240329,160200,16475300,11830,11830,11830,11830,0
20240329,160100,16475300,11830,11830,11830,11830,0
20240329,160000,16475300,11830,11830,11830,11830,0
20240329,155900,16475300,11830,11830,11830,11830,0
20240329,155800,16475300,11830,11830,11830,11830,0
20240329,155700,16475300,11830,11830,11830,11830,0
20240329,155600,16475300,11830,11830,11830,11830,0
20240329,155500,16475300,11830,11830,11830,11830,0
20240329,155400,16475300,11830,11830,11830,11830,0
20240329,155300,16475300,11830,11830,11830,11830,0
20240329,155200,16475300,11830,11830,11830,11830,0
20240329,155100,16475300,11830,11830,11830,11830,0
20240329,155000,16475300,11830,11830,11830,11830,0
20240329,154900,16475300,11830,11830,11830,11830,0
20240329,154800,16475300,11830,11830,11830,11830,0
20240329,154700,16475300,11830,11830,11830,11830,0
20240329,154600,16475300,11830,11830,11830,11830,0
20240329,154500,16475300,11830,11830,11830,11830,0
20240329,154400,16475300,11830,11830,11830,11830,0
20240329,154300,16475300,11830,11830,11830,11830,0
20240329,154200,16475300,11830,11830,11830,11830,0
20240329,154100,16475300,11830,11830,11830,11830,0
20240329,154000,16475300,11830,11830,11830,11830,2
20240329,153900,16475300,11830,11830,11830,11830,0
20240329,153800,16475300,11830,11830,11830,11830,0
20240329,153700,16475300,11830,11830,11830,11830,0
20240329,153600,16475300,11830,11830,11830,11830,0
20240329,153500,16475300,11830,11830,11830,11830,0
20240329,153400,16475300,11830,11830,11830,11830,0
20240329,153300,16475300,11830,11830,11830,11830,0
20240329,153200,16475300,11830,11830,11830,11830,0
20240329,153100,16475300,11830,11830,11830,11830,0
20240329,153000,16475300,11830,11830,11830,11830,2
20240329,152900,16451640,11830,11830,11830,11830,0
20240329,152800,16451640,11830,11830,11830,11830,0
20240329,152700,16451640,11830,11830,11830,11830,0
20240329,152600,16451640,11830,11830,11830,11830,0
20240329,152500,16451640,11830,11830,11830,11830,0
20240329,152400,16451640,11830,11830,11830,11830,0
20240329,152300,16451640,11830,11830,11830,11830,0
20240329,152200,16451640,11830,11830,11830,11830,0
20240329,152100,16451640,11830,11830,11830,11830,0
20240329,152000,16451640,11830,11830,11830,11830,0
20240329,151900,16451640,11830,11830,11830,11830,0
20240329,151800,16451640,11830,11800,11830,11800,9
20240329,151700,16345320,11830,11800,11830,11800,18
20240329,151600,16132650,11830,11830,11830,11830,0
20240329,151500,16132650,11830,11800,11830,11800,16
20240329,151400,15943580,11830,11800,11830,11800,7
20240329,151300,15860890,11800,11800,11800,11800,1
20240329,151200,15849090,11830,11830,11830,11800,11
20240329,151100,15719080,11800,11800,11830,11800,15
20240329,151000,15541900,11830,11800,11830,11800,18
20240329,150900,15329200,11800,11800,11830,11800,19
20240329,150800,15104730,11800,11830,11830,11800,8
20240329,150700,15010180,11800,11800,11830,11800,12
20240329,150600,14868430,11830,11800,11830,11800,4
20240329,150500,14821170,11830,11830,11830,11830,0
20240329,150400,14821170,11830,11800,11830,11800,11
20240329,150300,14691220,11770,11770,11770,11770,0
20240329,150200,14691220,11770,11780,11780,11770,5
20240329,150100,14632350,11760,11760,11760,11760,0
20240329,150000,14632350,11760,11760,11760,11760,0
20240329,145900,14632350,11760,11760,11760,11760,0
20240329,145800,14632350,11760,11760,11760,11760,0
20240329,145700,14632350,11760,11760,11760,11760,0
20240329,145600,14632350,11760,11760,11760,11760,0
20240329,145500,14632350,11760,11760,11760,11760,0
20240329,145400,14632350,11760,11770,11770,11760,109
20240329,145300,13349510,11780,11780,11780,11780,5
20240329,145200,13290610,11790,11790,11790,11790,1
20240329,145100,13278820,11790,11790,11790,11790,0
20240329,145000,13278820,11790,11790,11790,11790,0
20240329,144900,13278820,11790,11790,11790,11790,0
20240329,144800,13278820,11790,11790,11790,11790,0
20240329,144700,13278820,11790,11790,11790,11790,0
20240329,144600,13278820,11790,11790,11790,11790,0
20240329,144500,13278820,11790,11790,11790,11790,1
20240329,144400,13267030,11780,11780,11780,11780,0
20240329,144300,13267030,11780,11780,11780,11780,0
20240329,144200,13267030,11780,11780,11780,11780,0
20240329,144100,13267030,11780,11780,11780,11780,1
20240329,144000,13255250,11810,11810,11810,11810,0
20240329,143900,13255250,11810,11810,11810,11810,0
20240329,143800,13255250,11810,11810,11810,11810,0
20240329,143700,13255250,11810,11810,11810,11810,1
20240329,143600,13243440,11830,11830,11830,11830,0
20240329,143500,13243440,11830,11810,11830,11810,11
20240329,143400,13113410,11830,11830,11830,11830,0
20240329,143300,13113410,11830,11830,11830,11810,8
20240329,143200,13018830,11810,11810,11810,11810,2
20240329,143100,12995210,11830,11830,11830,11830,0
20240329,143000,12995210,11830,11830,11830,11810,4
20240329,142900,12947910,11810,11810,11830,11810,10
20240329,142800,12829730,11830,11810,11830,11810,7
20240329,142700,12746980,11830,11810,11830,11810,22
20240329,142600,12486860,11830,11810,11830,11810,4
20240329,142500,12439560,11810,11810,11810,11810,2
20240329,142400,12415940,11830,11830,11830,11810,19
20240329,142300,12191330,11810,11810,11830,11810,14
20240329,142200,12025870,11790,11810,11810,11790,21
20240329,142100,11778260,11830,11810,11830,11810,4
20240329,142000,11730960,11810,11810,11830,11810,12
20240329,141900,11589140,11830,11810,11830,11810,13
20240329,141800,11435470,11830,11830,11830,11830,0
20240329,141700,11435470,11830,11810,11830,11810,3
20240329,141600,11400000,11830,11830,11830,11810,5
20240329,141500,11340890,11800,11800,11800,11800,144
20240329,141400,9641690,11800,11800,11800,11800,1
20240329,141300,9629890,11800,11800,11800,11800,1
20240329,141200,9618090,11800,11800,11800,11800,4
20240329,141100,9570890,11800,11800,11800,11800,0
20240329,141000,9570890,11800,11800,11800,11800,0
20240329,140900,9570890,11800,11800,11800,11800,4
20240329,140800,9523690,11800,11800,11800,11800,0
20240329,140700,9523690,11800,11800,11800,11800,0
20240329,140600,9523690,11800,11800,11800,11800,0
20240329,140500,9523690,11800,11800,11800,11800,0
20240329,140400,9523690,11800,11800,11800,11800,0
20240329,140300,9523690,11800,11800,11800,11800,36
20240329,140200,9098890,11800,11800,11800,11800,0
20240329,140100,9098890,11800,11800,11800,11800,0
20240329,140000,9098890,11800,11800,11800,11800,0
20240329,135900,9098890,11800,11800,11800,11800,0
20240329,135800,9098890,11800,11800,11800,11800,0
20240329,135700,9098890,11800,11800,11800,11800,0
20240329,135600,9098890,11800,11800,11800,11800,0
20240329,135500,9098890,11800,11800,11800,11800,12
20240329,135400,8957290,11800,11800,11800,11800,1
20240329,135300,8945490,11800,11800,11800,11800,0
20240329,135200,8945490,11800,11800,11800,11800,0
20240329,135100,8945490,11800,11800,11800,11800,0
20240329,135000,8945490,11800,11800,11800,11800,1
20240329,134900,8933690,11800,11800,11800,11800,0
20240329,134800,8933690,11800,11800,11800,11800,0
20240329,134700,8933690,11800,11800,11800,11800,0
20240329,134600,8933690,11800,11800,11800,11800,0
20240329,134500,8933690,11800,11800,11800,11800,0
20240329,134400,8933690,11800,11800,11800,11800,0
20240329,134300,8933690,11800,11800,11800,11800,0
20240329,134200,8933690,11800,11800,11800,11800,5
20240329,134100,8874690,11760,11760,11760,11760,0
20240329,134000,8874690,11760,11760,11760,11760,0
20240329,133900,8874690,11760,11760,11760,11760,0
20240329,133800,8874690,11760,11760,11760,11760,0
20240329,133700,8874690,11760,11760,11760,11760,0
20240329,133600,8874690,11760,11760,11760,11760,0
20240329,133500,8874690,11760,11760,11760,11760,0
20240329,133400,8874690,11760,11760,11760,11760,0
20240329,133300,8874690,11760,11760,11760,11760,0
20240329,133200,8874690,11760,11760,11760,11760,0
20240329,133100,8874690,11760,11760,11760,11760,0
20240329,133000,8874690,11760,11760,11760,11760,0
20240329,132900,8874690,11760,11760,11760,11760,0
20240329,132800,8874690,11760,11760,11760,11760,0
20240329,132700,8874690,11760,11820,11820,11760,406
20240329,132600,4091290,11830,11830,11830,11830,0
20240329,132500,4091290,11830,11830,11830,11830,0
20240329,132400,4091290,11830,11830,11830,11830,0
20240329,132300,4091290,11830,11830,11830,11830,0
20240329,132200,4091290,11830,11830,11830,11830,0
20240329,132100,4091290,11830,11830,11830,11830,1
20240329,132000,4079460,11840,11840,11840,11840,0
20240329,131900,4079460,11840,11830,11840,11830,4
20240329,131800,4032120,11810,11810,11810,11810,0
20240329,131700,4032120,11810,11810,11810,11810,0
20240329,131600,4032120,11810,11810,11810,11810,0
20240329,131500,4032120,11810,11810,11810,11810,0
20240329,131400,4032120,11810,11810,11810,11810,0
20240329,131300,4032120,11810,11810,11810,11810,0
20240329,131200,4032120,11810,11810,11810,11810,0
20240329,131100,4032120,11810,11810,11810,11810,0
20240329,131000,4032120,11810,11810,11810,11810,0
20240329,130900,4032120,11810,11810,11810,11810,0
20240329,130800,4032120,11810,11810,11810,11810,32
20240329,130700,3654200,11790,11790,11790,11790,0
20240329,130600,3654200,11790,11790,11790,11790,0
20240329,130500,3654200,11790,11790,11790,11790,0
20240329,130400,3654200,11790,11790,11790,11790,0
20240329,130300,3654200,11790,11790,11790,11790,0
20240329,130200,3654200,11790,11790,11790,11790,0
20240329,130100,3654200,11790,11790,11790,11790,0
20240329,130000,3654200,11790,11790,11790,11790,0
20240329,125900,3654200,11790,11790,11790,11790,0
20240329,125800,3654200,11790,11830,11830,11790,36
20240329,125700,3229430,11840,11840,11840,11840,0
20240329,125600,3229430,11840,11840,11840,11840,0
20240329,125500,3229430,11840,11840,11840,11840,0
20240329,125400,3229430,11840,11840,11840,11840,0
20240329,125300,3229430,11840,11840,11840,11840,0
20240329,125200,3229430,11840,11840,11840,11840,0
20240329,125100,3229430,11840,11840,11840,11840,0
20240329,125000,3229430,11840,11840,11840,11840,0
20240329,124900,3229430,11840,11840,11840,11840,0
20240329,124800,3229430,11840,11840,11840,11840,0
20240329,124700,3229430,11840,11840,11840,11840,0
20240329,124600,3229430,11840,11840,11840,11840,0
20240329,124500,3229430,11840,11840,11840,11840,0
20240329,124400,3229430,11840,11840,11840,11840,0
20240329,124300,3229430,11840,11840,11840,11840,0
20240329,124200,3229430,11840,11840,11840,11840,0
20240329,124100,3229430,11840,11840,11840,11840,0
20240329,124000,3229430,11840,11840,11840,11840,0
20240329,123900,3229430,11840,11840,11840,11840,0
20240329,123800,3229430,11840,11840,11840,11840,0
20240329,123700,3229430,11840,11840,11840,11840,0
20240329,123600,3229430,11840,11840,11840,11840,0
20240329,123500,3229430,11840,11840,11840,11840,0
20240329,123400,3229430,11840,11840,11840,11840,0
20240329,123300,3229430,11840,11840,11840,11840,0
20240329,123200,3229430,11840,11840,11840,11840,0
20240329,123100,3229430,11840,11840,11840,11840,0
20240329,123000,3229430,11840,11840,11840,11840,0
20240329,122900,3229430,11840,11840,11840,11840,0
20240329,122800,3229430,11840,11840,11840,11840,0
20240329,122700,3229430,11840,11840,11840,11840,0
20240329,122600,3229430,11840,11840,11840,11840,0
20240329,122500,3229430,11840,11840,11840,11840,1
20240329,122400,3217590,11840,11840,11840,11840,0
20240329,122300,3217590,11840,11840,11840,11840,16
20240329,122200,3028150,11840,11840,11840,11840,0
20240329,122100,3028150,11840,11840,11840,11840,0
20240329,122000,3028150,11840,11840,11840,11840,0
20240329,121900,3028150,11840,11840,11840,11840,0
20240329,121800,3028150,11840,11840,11840,11840,0
20240329,121700,3028150,11840,11840,11840,11840,0
20240329,121600,3028150,11840,11840,11840,11840,0
20240329,121500,3028150,11840,11840,11840,11840,0
20240329,121400,3028150,11840,11840,11840,11840,0
20240329,121300,3028150,11840,11840,11840,11840,0
20240329,121200,3028150,11840,11840,11840,11840,0
20240329,121100,3028150,11840,11840,11840,11840,0
20240329,121000,3028150,11840,11840,11840,11840,0
20240329,120900,3028150,11840,11840,11840,11840,0
20240329,120800,3028150,11840,11840,11840,11840,0
20240329,120700,3028150,11840,11840,11840,11840,0
20240329,120600,3028150,11840,11830,11840,11830,4
20240329,120500,2980800,11840,11840,11840,11840,0
20240329,120400,2980800,11840,11840,11840,11840,0
20240329,120300,2980800,11840,11840,11840,11840,0
20240329,120200,2980800,11840,11840,11840,11840,0
20240329,120100,2980800,11840,11840,11840,11840,0
20240329,120000,2980800,11840,11840,11840,11840,0
20240329,115900,2980800,11840,11840,11840,11840,0
20240329,115800,2980800,11840,11840,11840,11840,0
20240329,115700,2980800,11840,11840,11840,11840,0
20240329,115600,2980800,11840,11840,11840,11840,0
20240329,115500,2980800,11840,11840,11840,11840,0
20240329,115400,2980800,11840,11840,11840,11840,0
20240329,115300,2980800,11840,11840,11840,11840,0
20240329,115200,2980800,11840,11840,11840,11840,0
20240329,115100,2980800,11840,11840,11840,11840,0
20240329,115000,2980800,11840,11840,11840,11840,0
20240329,114900,2980800,11840,11840,11840,11840,0
20240329,114800,2980800,11840,11840,11840,11840,0
20240329,114700,2980800,11840,11840,11840,11840,0
20240329,114600,2980800,11840,11840,11840,11840,0
20240329,114500,2980800,11840,11840,11840,11840,0
20240329,114400,2980800,11840,11840,11840,11840,0
20240329,114300,2980800,11840,11840,11840,11840,0
20240329,114200,2980800,11840,11840,11840,11840,0
20240329,114100,2980800,11840,11840,11840,11840,0
20240329,114000,2980800,11840,11840,11840,11840,0
20240329,113900,2980800,11840,11840,11840,11840,0
20240329,113800,2980800,11840,11840,11840,11840,0
20240329,113700,2980800,11840,11830,11840,11830,6
20240329,113600,2909790,11800,11800,11800,11800,0
20240329,113500,2909790,11800,11810,11810,11800,32
20240329,113400,2532150,11820,11820,11820,11820,0
20240329,113300,2532150,11820,11820,11820,11820,0
20240329,113200,2532150,11820,11820,11820,11820,0
20240329,113100,2532150,11820,11820,11820,11820,0
20240329,113000,2532150,11820,11820,11820,11820,0
20240329,112900,2532150,11820,11820,11820,11820,0
20240329,112800,2532150,11820,11820,11820,11820,0
20240329,112700,2532150,11820,11820,11820,11820,0
20240329,112600,2532150,11820,11820,11820,11820,0
20240329,112500,2532150,11820,11820,11820,11820,0
20240329,112400,2532150,11820,11820,11820,11820,0
20240329,112300,2532150,11820,11820,11820,11820,0
20240329,112200,2532150,11820,11820,11820,11820,0
20240329,112100,2532150,11820,11820,11820,11820,0
20240329,112000,2532150,11820,11820,11820,11820,0
20240329,111900,2532150,11820,11820,11820,11820,0
20240329,111800,2532150,11820,11820,11820,11820,0
20240329,111700,2532150,11820,11820,11820,11820,0
20240329,111600,2532150,11820,11820,11820,11820,0
20240329,111500,2532150,11820,11820,11820,11820,0
20240329,111400,2532150,11820,11820,11820,11820,0
20240329,111300,2532150,11820,11820,11820,11820,0
20240329,111200,2532150,11820,11820,11820,11820,0
20240329,111100,2532150,11820,11820,11820,11820,0
20240329,111000,2532150,11820,11820,11820,11820,0
20240329,110900,2532150,11820,11820,11820,11820,0
20240329,110800,2532150,11820,11820,11820,11820,0
20240329,110700,2532150,11820,11820,11820,11820,0
20240329,110600,2532150,11820,11820,11820,11820,0
20240329,110500,2532150,11820,11820,11820,11820,0
20240329,110400,2532150,11820,11820,11820,11820,0
20240329,110300,2532150,11820,11820,11820,11820,0
20240329,110200,2532150,11820,11820,11820,11820,0
20240329,110100,2532150,11820,11820,11820,11820,0
20240329,110000,2532150,11820,11820,11820,11820,0
20240329,105900,2532150,11820,11820,11820,11820,0
20240329,105800,2532150,11820,11820,11820,11820,0
20240329,105700,2532150,11820,11820,11820,11820,0
20240329,105600,2532150,11820,11820,11820,11820,1
20240329,105500,2520330,11840,11840,11840,11840,0
20240329,105400,2520330,11840,11840,11840,11840,0
20240329,105300,2520330,11840,11820,11840,11820,3
20240329,105200,2484830,11810,11810,11810,11810,0
20240329,105100,2484830,11810,11810,11810,11810,0
20240329,105000,2484830,11810,11810,11810,11810,0
20240329,104900,2484830,11810,11810,11810,11810,0
20240329,104800,2484830,11810,11810,11810,11810,0
20240329,104700,2484830,11810,11810,11810,11810,0
20240329,104600,2484830,11810,11810,11810,11810,0
20240329,104500,2484830,11810,11810,11810,11810,0
20240329,104400,2484830,11810,11810,11810,11810,0
20240329,104300,2484830,11810,11820,11820,11810,2
20240329,104200,2461200,11820,11820,11820,11820,0
20240329,104100,2461200,11820,11820,11820,11820,0
20240329,104000,2461200,11820,11820,11820,11820,0
20240329,103900,2461200,11820,11820,11820,11820,0
20240329,103800,2461200,11820,11820,11820,11820,0
20240329,103700,2461200,11820,11820,11820,11820,0
20240329,103600,2461200,11820,11820,11820,11820,0
20240329,103500,2461200,11820,11820,11840,11820,5
20240329,103400,2402060,11840,11840,11840,11840,0
20240329,103300,2402060,11840,11840,11840,11840,0
20240329,103200,2402060,11840,11840,11840,11840,0
20240329,103100,2402060,11840,11840,11840,11840,0
20240329,103000,2402060,11840,11840,11840,11840,0
20240329,102900,2402060,11840,11840,11840,11840,0
20240329,102800,2402060,11840,11840,11840,11840,0
20240329,102700,2402060,11840,11840,11840,11840,0
20240329,102600,2402060,11840,11820,11840,11820,3
20240329,102500,2366560,11820,11820,11840,11810,14
20240329,102400,2200980,11840,11840,11840,11840,0
20240329,102300,2200980,11840,11820,11840,11820,43
20240329,102200,1691920,11840,11840,11840,11840,0
20240329,102100,1691920,11840,11840,11840,11840,0
20240329,102000,1691920,11840,11840,11840,11840,0
20240329,101900,1691920,11840,11840,11840,11840,0
20240329,101800,1691920,11840,11840,11840,11840,0
20240329,101700,1691920,11840,11840,11840,11840,0
20240329,101600,1691920,11840,11840,11840,11840,0
20240329,101500,1691920,11840,11840,11840,11840,0
20240329,101400,1691920,11840,11840,11840,11840,0
20240329,101300,1691920,11840,11840,11840,11840,0
20240329,101200,1691920,11840,11820,11840,11820,5
20240329,101100,1632760,11840,11840,11840,11840,0
20240329,101000,1632760,11840,11840,11840,11840,0
20240329,100900,1632760,11840,11840,11840,11840,0
20240329,100800,1632760,11840,11840,11840,11840,0
20240329,100700,1632760,11840,11840,11840,11840,0
20240329,100600,1632760,11840,11840,11840,11840,0
20240329,100500,1632760,11840,11840,11840,11840,0
20240329,100400,1632760,11840,11840,11840,11840,0
20240329,100300,1632760,11840,11840,11840,11840,0
20240329,100200,1632760,11840,11840,11840,11840,0
20240329,100100,1632760,11840,11840,11840,11840,0
20240329,100000,1632760,11840,11820,11840,11820,44
20240329,095900,1111820,11840,11840,11840,11840,0
20240329,095800,1111820,11840,11840,11840,11840,0
20240329,095700,1111820,11840,11840,11840,11840,0
20240329,095600,1111820,11840,11840,11840,11840,0
20240329,095500,1111820,11840,11840,11840,11840,0
20240329,095400,1111820,11840,11840,11840,11840,0
20240329,095300,1111820,11840,11840,11840,11840,0
20240329,095200,1111820,11840,11840,11840,11840,0
20240329,095100,1111820,11840,11840,11840,11840,0
20240329,095000,1111820,11840,11840,11840,11840,0
20240329,094900,1111820,11840,11840,11840,11840,0
20240329,094800,1111820,11840,11840,11840,11840,0
20240329,094700,1111820,11840,11840,11840,11840,0
20240329,094600,1111820,11840,11840,11840,11840,0
20240329,094500,1111820,11840,11840,11840,11840,0
20240329,094400,1111820,11840,11840,11840,11840,0
20240329,094300,1111820,11840,11840,11840,11840,0
20240329,094200,1111820,11840,11840,11840,11840,0
20240329,094100,1111820,11840,11840,11840,11840,0
20240329,094000,1111820,11840,11840,11840,11840,0
20240329,093900,1111820,11840,11840,11840,11840,0
20240329,093800,1111820,11840,11840,11840,11840,0
20240329,093700,1111820,11840,11840,11840,11840,0
20240329,093600,1111820,11840,11840,11840,11840,0
20240329,093500,1111820,11840,11840,11840,11840,0
20240329,093400,1111820,11840,11840,11840,11840,0
20240329,093300,1111820,11840,11840,11840,11840,0
20240329,093200,1111820,11840,11840,11840,11840,0
20240329,093100,1111820,11840,11820,11840,11820,10
20240329,093000,993540,11840,11820,11840,11820,6
20240329,092900,922560,11840,11820,11840,11820,9
20240329,092800,816080,11840,11820,11840,11820,12
20240329,092700,674120,11840,11820,11840,11820,11
20240329,092600,543980,11820,11820,11840,11820,33
20240329,092500,153800,11820,11840,11840,11820,8
20240329,092400,59140,11820,11820,11820,11820,1
20240329,092300,47320,11840,11820,11840,11820,2
20240329,092200,23660,11820,11820,11820,11820,0
20240329,092100,23660,11820,11820,11820,11820,0
20240329,092000,23660,11820,11820,11820,11820,0
20240329,091900,23660,11820,11820,11820,11820,0
20240329,091800,23660,11820,11820,11820,11820,0
20240329,091700,23660,11820,11820,11820,11820,0
20240329,091600,23660,11820,11820,11820,11820,0
20240329,091500,23660,11820,11820,11820,11820,0
20240329,091400,23660,11820,11820,11820,11820,0
20240329,091300,23660,11820,11820,11820,11820,0
20240329,091200,23660,11820,11820,11820,11820,0
20240329,091100,23660,11820,11820,11820,11820,0
20240329,091000,23660,11820,11820,11820,11820,0
20240329,090900,23660,11820,11820,11820,11820,0
20240329,090800,23660,11820,11820,11820,11820,0
20240329,090700,23660,11820,11820,11820,11820,0
20240329,090600,23660,11820,11820,11820,11820,1
20240329,090500,11840,11840,11840,11840,11840,0
20240329,090400,11840,11840,11840,11840,11840,0
20240329,090300,11840,11840,11840,11840,11840,0
20240329,090200,11840,11840,11840,11840,11840,0
20240329,090100,11840,11840,11840,11840,11840,0
20240329,090000,11840,11840,11840,11840,11840,1