KissMeData/092190/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194500,35768275,3570,3570,3570,3570,240
20240329,194400,35768275,3570,3570,3570,3570,0
20240329,194300,35768275,3570,3570,3570,3570,0
20240329,194200,35768275,3570,3570,3570,3570,0
20240329,194100,35768275,3570,3570,3570,3570,0
20240329,194000,35768275,3570,3570,3570,3570,0
20240329,193900,35768275,3570,3570,3570,3570,0
20240329,193800,35768275,3570,3570,3570,3570,0
20240329,193700,35768275,3570,3570,3570,3570,0
20240329,193600,35768275,3570,3570,3570,3570,0
20240329,193500,35768275,3570,3570,3570,3570,0
20240329,193400,35768275,3570,3570,3570,3570,0
20240329,193300,35768275,3570,3570,3570,3570,0
20240329,193200,35768275,3570,3570,3570,3570,0
20240329,193100,35768275,3570,3570,3570,3570,0
20240329,193000,35768275,3570,3570,3570,3570,0
20240329,192900,35768275,3570,3570,3570,3570,0
20240329,192800,35768275,3570,3570,3570,3570,0
20240329,192700,35768275,3570,3570,3570,3570,0
20240329,192600,35768275,3570,3570,3570,3570,0
20240329,192500,35768275,3570,3570,3570,3570,0
20240329,192400,35768275,3570,3570,3570,3570,0
20240329,192300,35768275,3570,3570,3570,3570,0
20240329,192200,35768275,3570,3570,3570,3570,0
20240329,192100,35768275,3570,3570,3570,3570,0
20240329,192000,35768275,3570,3570,3570,3570,0
20240329,191900,35768275,3570,3570,3570,3570,0
20240329,191800,35768275,3570,3570,3570,3570,0
20240329,191700,35768275,3570,3570,3570,3570,0
20240329,191600,35768275,3570,3570,3570,3570,0
20240329,191500,35768275,3570,3570,3570,3570,240
20240329,191400,35768275,3570,3570,3570,3570,0
20240329,191300,35768275,3570,3570,3570,3570,0
20240329,191200,35768275,3570,3570,3570,3570,0
20240329,191100,35768275,3570,3570,3570,3570,0
20240329,191000,35768275,3570,3570,3570,3570,0
20240329,190900,35768275,3570,3570,3570,3570,0
20240329,190800,35768275,3570,3570,3570,3570,0
20240329,190700,35768275,3570,3570,3570,3570,0
20240329,190600,35768275,3570,3570,3570,3570,0
20240329,190500,35768275,3570,3570,3570,3570,0
20240329,190400,35768275,3570,3570,3570,3570,0
20240329,190300,35768275,3570,3570,3570,3570,0
20240329,190200,35768275,3570,3570,3570,3570,0
20240329,190100,35768275,3570,3570,3570,3570,0
20240329,190000,35768275,3570,3570,3570,3570,0
20240329,185900,35768275,3570,3570,3570,3570,0
20240329,185800,35768275,3570,3570,3570,3570,0
20240329,185700,35768275,3570,3570,3570,3570,0
20240329,185600,35768275,3570,3570,3570,3570,0
20240329,185500,35768275,3570,3570,3570,3570,0
20240329,185400,35768275,3570,3570,3570,3570,0
20240329,185300,35768275,3570,3570,3570,3570,0
20240329,185200,35768275,3570,3570,3570,3570,0
20240329,185100,35768275,3570,3570,3570,3570,0
20240329,185000,35768275,3570,3570,3570,3570,0
20240329,184900,35768275,3570,3570,3570,3570,0
20240329,184800,35768275,3570,3570,3570,3570,0
20240329,184700,35768275,3570,3570,3570,3570,0
20240329,184600,35768275,3570,3570,3570,3570,0
20240329,184500,35768275,3570,3570,3570,3570,240
20240329,184400,35768275,3570,3570,3570,3570,0
20240329,184300,35768275,3570,3570,3570,3570,0
20240329,184200,35768275,3570,3570,3570,3570,0
20240329,184100,35768275,3570,3570,3570,3570,0
20240329,184000,35768275,3570,3570,3570,3570,0
20240329,183900,35768275,3570,3570,3570,3570,0
20240329,183800,35768275,3570,3570,3570,3570,0
20240329,183700,35768275,3570,3570,3570,3570,0
20240329,183600,35768275,3570,3570,3570,3570,0
20240329,183500,35768275,3570,3570,3570,3570,0
20240329,183400,35768275,3570,3570,3570,3570,0
20240329,183300,35768275,3570,3570,3570,3570,0
20240329,183200,35768275,3570,3570,3570,3570,0
20240329,183100,35768275,3570,3570,3570,3570,0
20240329,183000,35768275,3570,3570,3570,3570,0
20240329,182900,35768275,3570,3570,3570,3570,0
20240329,182800,35768275,3570,3570,3570,3570,0
20240329,182700,35768275,3570,3570,3570,3570,0
20240329,182600,35768275,3570,3570,3570,3570,0
20240329,182500,35768275,3570,3570,3570,3570,0
20240329,182400,35768275,3570,3570,3570,3570,0
20240329,182300,35768275,3570,3570,3570,3570,0
20240329,182200,35768275,3570,3570,3570,3570,0
20240329,182100,35768275,3570,3570,3570,3570,0
20240329,182000,35768275,3570,3570,3570,3570,0
20240329,181900,35768275,3570,3570,3570,3570,0
20240329,181800,35768275,3570,3570,3570,3570,0
20240329,181700,35768275,3570,3570,3570,3570,0
20240329,181600,35768275,3570,3570,3570,3570,0
20240329,181500,35768275,3570,3570,3570,3570,240
20240329,181400,35768275,3570,3570,3570,3570,0
20240329,181300,35768275,3570,3570,3570,3570,0
20240329,181200,35768275,3570,3570,3570,3570,0
20240329,181100,35768275,3570,3570,3570,3570,0
20240329,181000,35768275,3570,3570,3570,3570,0
20240329,180900,35768275,3570,3570,3570,3570,0
20240329,180800,35768275,3570,3570,3570,3570,0
20240329,180700,35768275,3570,3570,3570,3570,0
20240329,180600,35768275,3570,3570,3570,3570,0
20240329,180500,35768275,3570,3570,3570,3570,0
20240329,180400,35768275,3570,3570,3570,3570,0
20240329,180300,35768275,3570,3570,3570,3570,0
20240329,180200,35768275,3570,3570,3570,3570,0
20240329,180100,35768275,3570,3570,3570,3570,0
20240329,180000,35768275,3570,3570,3570,3570,0
20240329,175900,35768275,3570,3570,3570,3570,0
20240329,175800,35768275,3570,3570,3570,3570,0
20240329,175700,35768275,3570,3570,3570,3570,0
20240329,175600,35768275,3570,3570,3570,3570,0
20240329,175500,35768275,3570,3570,3570,3570,0
20240329,175400,35768275,3570,3570,3570,3570,0
20240329,175300,35768275,3570,3570,3570,3570,0
20240329,175200,35768275,3570,3570,3570,3570,0
20240329,175100,35768275,3570,3570,3570,3570,0
20240329,175000,35768275,3570,3570,3570,3570,0
20240329,174900,35768275,3570,3570,3570,3570,0
20240329,174800,35768275,3570,3570,3570,3570,0
20240329,174700,35768275,3570,3570,3570,3570,0
20240329,174600,35768275,3570,3570,3570,3570,0
20240329,174500,35768275,3570,3570,3570,3570,240
20240329,174400,35768275,3570,3570,3570,3570,0
20240329,174300,35768275,3570,3570,3570,3570,0
20240329,174200,35768275,3570,3570,3570,3570,0
20240329,174100,35768275,3570,3570,3570,3570,0
20240329,174000,35768275,3570,3570,3570,3570,0
20240329,173900,35768275,3570,3570,3570,3570,0
20240329,173800,35768275,3570,3570,3570,3570,0
20240329,173700,35768275,3570,3570,3570,3570,0
20240329,173600,35768275,3570,3570,3570,3570,0
20240329,173500,35768275,3570,3570,3570,3570,0
20240329,173400,35768275,3570,3570,3570,3570,0
20240329,173300,35768275,3570,3570,3570,3570,0
20240329,173200,35768275,3570,3570,3570,3570,0
20240329,173100,35768275,3570,3570,3570,3570,0
20240329,173000,35768275,3570,3570,3570,3570,0
20240329,172900,35768275,3570,3570,3570,3570,0
20240329,172800,35768275,3570,3570,3570,3570,0
20240329,172700,35768275,3570,3570,3570,3570,0
20240329,172600,35768275,3570,3570,3570,3570,0
20240329,172500,35768275,3570,3570,3570,3570,0
20240329,172400,35768275,3570,3570,3570,3570,0
20240329,172300,35768275,3570,3570,3570,3570,0
20240329,172200,35768275,3570,3570,3570,3570,0
20240329,172100,35768275,3570,3570,3570,3570,0
20240329,172000,35768275,3570,3570,3570,3570,0
20240329,171900,35768275,3570,3570,3570,3570,0
20240329,171800,35768275,3570,3570,3570,3570,0
20240329,171700,35768275,3570,3570,3570,3570,0
20240329,171600,35768275,3570,3570,3570,3570,0
20240329,171500,35768275,3570,3570,3570,3570,240
20240329,171400,35768275,3570,3570,3570,3570,0
20240329,171300,35768275,3570,3570,3570,3570,0
20240329,171200,35768275,3570,3570,3570,3570,0
20240329,171100,35768275,3570,3570,3570,3570,0
20240329,171000,35768275,3570,3570,3570,3570,0
20240329,170900,35768275,3570,3570,3570,3570,0
20240329,170800,35768275,3570,3570,3570,3570,0
20240329,170700,35768275,3570,3570,3570,3570,0
20240329,170600,35768275,3570,3570,3570,3570,0
20240329,170500,35768275,3570,3570,3570,3570,0
20240329,170400,35768275,3570,3570,3570,3570,0
20240329,170300,35768275,3570,3570,3570,3570,0
20240329,170200,35768275,3570,3570,3570,3570,0
20240329,170100,35768275,3570,3570,3570,3570,0
20240329,170000,35768275,3570,3570,3570,3570,0
20240329,165900,35768275,3570,3570,3570,3570,0
20240329,165800,35768275,3570,3570,3570,3570,0
20240329,165700,35768275,3570,3570,3570,3570,0
20240329,165600,35768275,3570,3570,3570,3570,0
20240329,165500,35768275,3570,3570,3570,3570,0
20240329,165400,35768275,3570,3570,3570,3570,0
20240329,165300,35768275,3570,3570,3570,3570,0
20240329,165200,35768275,3570,3570,3570,3570,0
20240329,165100,35768275,3570,3570,3570,3570,0
20240329,165000,35768275,3570,3570,3570,3570,0
20240329,164900,35768275,3570,3570,3570,3570,0
20240329,164800,35768275,3570,3570,3570,3570,0
20240329,164700,35768275,3570,3570,3570,3570,0
20240329,164600,35768275,3570,3570,3570,3570,0
20240329,164500,35768275,3570,3570,3570,3570,240
20240329,164400,35768275,3570,3570,3570,3570,0
20240329,164300,35768275,3570,3570,3570,3570,0
20240329,164200,35768275,3570,3570,3570,3570,0
20240329,164100,35768275,3570,3570,3570,3570,0
20240329,164000,35768275,3570,3570,3570,3570,0
20240329,163900,35768275,3570,3570,3570,3570,0
20240329,163800,35768275,3570,3570,3570,3570,0
20240329,163700,35768275,3570,3570,3570,3570,0
20240329,163600,35768275,3570,3570,3570,3570,0
20240329,163500,35768275,3570,3570,3570,3570,0
20240329,163400,35768275,3570,3570,3570,3570,0
20240329,163300,35768275,3570,3570,3570,3570,0
20240329,163200,35768275,3570,3570,3570,3570,0
20240329,163100,35768275,3570,3570,3570,3570,0
20240329,163000,35768275,3570,3570,3570,3570,0
20240329,162900,35768275,3570,3570,3570,3570,0
20240329,162800,35768275,3570,3570,3570,3570,0
20240329,162700,35768275,3570,3570,3570,3570,0
20240329,162600,35768275,3570,3570,3570,3570,0
20240329,162500,35768275,3570,3570,3570,3570,0
20240329,162400,35768275,3570,3570,3570,3570,0
20240329,162300,35768275,3570,3570,3570,3570,0
20240329,162200,35768275,3570,3570,3570,3570,0
20240329,162100,35768275,3570,3570,3570,3570,0
20240329,162000,35768275,3570,3570,3570,3570,0
20240329,161900,35768275,3570,3570,3570,3570,0
20240329,161800,35768275,3570,3570,3570,3570,0
20240329,161700,35768275,3570,3570,3570,3570,0
20240329,161600,35768275,3570,3570,3570,3570,0
20240329,161500,35768275,3570,3570,3570,3570,240
20240329,161400,35768275,3570,3570,3570,3570,0
20240329,161300,35768275,3570,3570,3570,3570,0
20240329,161200,35768275,3570,3570,3570,3570,0
20240329,161100,35768275,3570,3570,3570,3570,0
20240329,161000,35768275,3570,3570,3570,3570,0
20240329,160900,35768275,3570,3570,3570,3570,0
20240329,160800,35768275,3570,3570,3570,3570,0
20240329,160700,35768275,3570,3570,3570,3570,0
20240329,160600,35768275,3570,3570,3570,3570,0
20240329,160500,35768275,3570,3570,3570,3570,0
20240329,160400,35768275,3570,3570,3570,3570,0
20240329,160300,35768275,3570,3570,3570,3570,0
20240329,160200,35768275,3570,3570,3570,3570,0
20240329,160100,35768275,3570,3570,3570,3570,0
20240329,160000,35768275,3570,3570,3570,3570,0
20240329,155900,35768275,3570,3570,3570,3570,0
20240329,155800,35768275,3570,3570,3570,3570,0
20240329,155700,35768275,3570,3570,3570,3570,0
20240329,155600,35768275,3570,3570,3570,3570,0
20240329,155500,35768275,3570,3570,3570,3570,0
20240329,155400,35768275,3570,3570,3570,3570,0
20240329,155300,35768275,3570,3570,3570,3570,0
20240329,155200,35768275,3570,3570,3570,3570,0
20240329,155100,35768275,3570,3570,3570,3570,0
20240329,155000,35768275,3570,3570,3570,3570,0
20240329,154900,35768275,3570,3570,3570,3570,0
20240329,154800,35768275,3570,3570,3570,3570,0
20240329,154700,35768275,3570,3570,3570,3570,0
20240329,154600,35768275,3570,3570,3570,3570,0
20240329,154500,35768275,3570,3570,3570,3570,240
20240329,154400,35768275,3570,3570,3570,3570,0
20240329,154300,35768275,3570,3570,3570,3570,0
20240329,154200,35768275,3570,3570,3570,3570,0
20240329,154100,35768275,3570,3570,3570,3570,0
20240329,154000,35768275,3570,3570,3570,3570,0
20240329,153900,35768275,3570,3570,3570,3570,0
20240329,153800,35768275,3570,3570,3570,3570,0
20240329,153700,35768275,3570,3570,3570,3570,0
20240329,153600,35768275,3570,3570,3570,3570,0
20240329,153500,35768275,3570,3570,3570,3570,0
20240329,153400,35768275,3570,3570,3570,3570,0
20240329,153300,35768275,3570,3570,3570,3570,0
20240329,153200,35768275,3570,3570,3570,3570,0
20240329,153100,35768275,3570,3570,3570,3570,0
20240329,153000,35768275,3570,3570,3570,3570,240
20240329,152900,34911475,3570,3570,3570,3570,0
20240329,152800,34911475,3570,3570,3570,3570,0
20240329,152700,34911475,3570,3570,3570,3570,0
20240329,152600,34911475,3570,3570,3570,3570,0
20240329,152500,34911475,3570,3570,3570,3570,0
20240329,152400,34911475,3570,3570,3570,3570,0
20240329,152300,34911475,3570,3570,3570,3570,0
20240329,152200,34911475,3570,3570,3570,3570,0
20240329,152100,34911475,3570,3570,3570,3570,0
20240329,152000,34911475,3570,3570,3570,3570,0
20240329,151900,34911475,3570,3570,3570,3570,16
20240329,151800,34854355,3570,3570,3570,3570,16
20240329,151700,34797235,3575,3570,3575,3570,20
20240329,151600,34725815,3575,3575,3575,3575,295
20240329,151500,33671190,3575,3575,3575,3575,0
20240329,151400,33671190,3575,3575,3575,3575,0
20240329,151300,33671190,3575,3575,3575,3575,11
20240329,151200,33631865,3575,3575,3575,3575,0
20240329,151100,33631865,3575,3575,3575,3575,0
20240329,151000,33631865,3575,3575,3575,3575,14
20240329,150900,33581815,3580,3580,3580,3580,0
20240329,150800,33581815,3580,3580,3580,3580,0
20240329,150700,33581815,3580,3580,3580,3580,0
20240329,150600,33581815,3580,3580,3580,3580,0
20240329,150500,33581815,3580,3580,3580,3580,2
20240329,150400,33574655,3575,3575,3575,3575,2
20240329,150300,33567505,3575,3580,3580,3575,830
20240329,150200,30600105,3580,3580,3580,3580,0
20240329,150100,30600105,3580,3580,3580,3580,0
20240329,150000,30600105,3580,3580,3580,3580,1
20240329,145900,30596525,3580,3580,3580,3580,0
20240329,145800,30596525,3580,3580,3580,3580,0
20240329,145700,30596525,3580,3580,3580,3580,0
20240329,145600,30596525,3580,3580,3580,3580,0
20240329,145500,30596525,3580,3580,3580,3580,0
20240329,145400,30596525,3580,3580,3580,3580,0
20240329,145300,30596525,3580,3580,3580,3580,0
20240329,145200,30596525,3580,3580,3580,3580,0
20240329,145100,30596525,3580,3580,3580,3580,0
20240329,145000,30596525,3580,3580,3580,3580,0
20240329,144900,30596525,3580,3580,3580,3580,0
20240329,144800,30596525,3580,3580,3580,3580,0
20240329,144700,30596525,3580,3580,3580,3580,0
20240329,144600,30596525,3580,3580,3580,3580,4
20240329,144500,30582205,3580,3580,3580,3580,0
20240329,144400,30582205,3580,3580,3580,3580,5
20240329,144300,30564305,3585,3585,3585,3585,0
20240329,144200,30564305,3585,3585,3585,3585,0
20240329,144100,30564305,3585,3585,3585,3585,1
20240329,144000,30560720,3575,3575,3575,3575,0
20240329,143900,30560720,3575,3575,3575,3575,0
20240329,143800,30560720,3575,3575,3575,3575,0
20240329,143700,30560720,3575,3575,3575,3575,0
20240329,143600,30560720,3575,3575,3575,3575,0
20240329,143500,30560720,3575,3575,3575,3575,0
20240329,143400,30560720,3575,3575,3575,3575,0
20240329,143300,30560720,3575,3580,3580,3575,100
20240329,143200,30203170,3575,3575,3575,3575,0
20240329,143100,30203170,3575,3575,3575,3575,0
20240329,143000,30203170,3575,3575,3575,3575,0
20240329,142900,30203170,3575,3575,3575,3575,0
20240329,142800,30203170,3575,3575,3575,3575,0
20240329,142700,30203170,3575,3575,3575,3575,0
20240329,142600,30203170,3575,3575,3575,3575,0
20240329,142500,30203170,3575,3575,3575,3575,0
20240329,142400,30203170,3575,3575,3575,3575,0
20240329,142300,30203170,3575,3580,3580,3575,30
20240329,142200,30095870,3580,3580,3580,3580,0
20240329,142100,30095870,3580,3580,3580,3580,0
20240329,142000,30095870,3580,3580,3580,3580,0
20240329,141900,30095870,3580,3580,3580,3580,0
20240329,141800,30095870,3580,3580,3580,3580,0
20240329,141700,30095870,3580,3580,3580,3580,6
20240329,141600,30074390,3580,3580,3580,3580,62
20240329,141500,29852430,3580,3580,3580,3580,0
20240329,141400,29852430,3580,3580,3580,3580,0
20240329,141300,29852430,3580,3580,3580,3580,0
20240329,141200,29852430,3580,3580,3580,3580,5
20240329,141100,29834530,3580,3580,3580,3580,918
20240329,141000,26548090,3585,3585,3585,3585,0
20240329,140900,26548090,3585,3585,3585,3585,0
20240329,140800,26548090,3585,3585,3585,3585,0
20240329,140700,26548090,3585,3585,3585,3585,0
20240329,140600,26548090,3585,3585,3585,3585,0
20240329,140500,26548090,3585,3585,3585,3585,0
20240329,140400,26548090,3585,3585,3585,3585,0
20240329,140300,26548090,3585,3585,3585,3585,0
20240329,140200,26548090,3585,3585,3585,3585,0
20240329,140100,26548090,3585,3585,3585,3585,0
20240329,140000,26548090,3585,3585,3585,3585,0
20240329,135900,26548090,3585,3585,3585,3585,0
20240329,135800,26548090,3585,3585,3585,3585,0
20240329,135700,26548090,3585,3585,3585,3585,0
20240329,135600,26548090,3585,3585,3585,3585,0
20240329,135500,26548090,3585,3585,3585,3585,0
20240329,135400,26548090,3585,3585,3585,3585,0
20240329,135300,26548090,3585,3585,3585,3585,0
20240329,135200,26548090,3585,3585,3585,3585,0
20240329,135100,26548090,3585,3585,3585,3585,30
20240329,135000,26440540,3580,3580,3580,3580,1
20240329,134900,26436960,3585,3585,3585,3585,49
20240329,134800,26261295,3585,3585,3585,3585,0
20240329,134700,26261295,3585,3585,3585,3585,0
20240329,134600,26261295,3585,3585,3585,3585,726
20240329,134500,23658585,3585,3585,3585,3585,0
20240329,134400,23658585,3585,3585,3585,3585,0
20240329,134300,23658585,3585,3585,3585,3585,0
20240329,134200,23658585,3585,3585,3585,3585,0
20240329,134100,23658585,3585,3585,3585,3585,0
20240329,134000,23658585,3585,3585,3585,3585,57
20240329,133900,23454240,3585,3585,3585,3585,0
20240329,133800,23454240,3585,3585,3585,3585,0
20240329,133700,23454240,3585,3585,3585,3585,0
20240329,133600,23454240,3585,3585,3585,3585,0
20240329,133500,23454240,3585,3585,3585,3585,0
20240329,133400,23454240,3585,3585,3585,3585,0
20240329,133300,23454240,3585,3585,3585,3585,0
20240329,133200,23454240,3585,3585,3585,3585,30
20240329,133100,23346690,3590,3590,3590,3590,0
20240329,133000,23346690,3590,3590,3590,3590,0
20240329,132900,23346690,3590,3590,3590,3590,1
20240329,132800,23343100,3590,3590,3590,3590,0
20240329,132700,23343100,3590,3590,3590,3590,0
20240329,132600,23343100,3590,3590,3590,3590,0
20240329,132500,23343100,3590,3590,3590,3590,0
20240329,132400,23343100,3590,3590,3590,3590,0
20240329,132300,23343100,3590,3590,3590,3590,0
20240329,132200,23343100,3590,3590,3590,3590,0
20240329,132100,23343100,3590,3590,3590,3590,0
20240329,132000,23343100,3590,3590,3590,3590,0
20240329,131900,23343100,3590,3590,3590,3590,0
20240329,131800,23343100,3590,3590,3590,3590,0
20240329,131700,23343100,3590,3590,3590,3590,0
20240329,131600,23343100,3590,3590,3590,3590,0
20240329,131500,23343100,3590,3590,3590,3590,0
20240329,131400,23343100,3590,3590,3590,3590,0
20240329,131300,23343100,3590,3590,3590,3590,101
20240329,131200,22980510,3585,3585,3585,3585,0
20240329,131100,22980510,3585,3585,3585,3585,0
20240329,131000,22980510,3585,3585,3585,3585,0
20240329,130900,22980510,3585,3585,3585,3585,0
20240329,130800,22980510,3585,3585,3585,3585,0
20240329,130700,22980510,3585,3585,3585,3585,0
20240329,130600,22980510,3585,3585,3585,3585,0
20240329,130500,22980510,3585,3585,3585,3585,0
20240329,130400,22980510,3585,3585,3585,3585,0
20240329,130300,22980510,3585,3585,3585,3585,1
20240329,130200,22976925,3585,3585,3585,3585,0
20240329,130100,22976925,3585,3585,3585,3585,230
20240329,130000,22152375,3590,3590,3590,3590,6
20240329,125900,22130835,3590,3590,3590,3590,0
20240329,125800,22130835,3590,3590,3590,3590,93
20240329,125700,21796965,3590,3590,3590,3590,0
20240329,125600,21796965,3590,3590,3590,3590,1
20240329,125500,21793375,3590,3590,3590,3590,0
20240329,125400,21793375,3590,3590,3590,3590,0
20240329,125300,21793375,3590,3590,3590,3590,0
20240329,125200,21793375,3590,3590,3590,3590,0
20240329,125100,21793375,3590,3590,3590,3590,0
20240329,125000,21793375,3590,3590,3590,3590,5
20240329,124900,21775425,3590,3590,3590,3590,0
20240329,124800,21775425,3590,3590,3590,3590,0
20240329,124700,21775425,3590,3590,3590,3590,0
20240329,124600,21775425,3590,3590,3590,3590,2
20240329,124500,21768245,3590,3590,3590,3590,0
20240329,124400,21768245,3590,3590,3590,3590,0
20240329,124300,21768245,3590,3590,3590,3590,0
20240329,124200,21768245,3590,3590,3590,3590,0
20240329,124100,21768245,3590,3590,3590,3590,0
20240329,124000,21768245,3590,3590,3590,3590,100
20240329,123900,21409245,3590,3590,3590,3590,76
20240329,123800,21136405,3590,3590,3590,3590,300
20240329,123700,20059405,3590,3590,3590,3590,0
20240329,123600,20059405,3590,3590,3590,3590,0
20240329,123500,20059405,3590,3590,3590,3590,0
20240329,123400,20059405,3590,3590,3590,3590,0
20240329,123300,20059405,3590,3590,3590,3590,0
20240329,123200,20059405,3590,3590,3590,3590,0
20240329,123100,20059405,3590,3590,3590,3590,17
20240329,123000,19998375,3590,3590,3590,3590,2
20240329,122900,19991195,3590,3590,3590,3590,20
20240329,122800,19919395,3600,3600,3600,3600,0
20240329,122700,19919395,3600,3600,3600,3600,0
20240329,122600,19919395,3600,3600,3600,3600,0
20240329,122500,19919395,3600,3600,3600,3600,0
20240329,122400,19919395,3600,3600,3600,3600,0
20240329,122300,19919395,3600,3600,3600,3600,0
20240329,122200,19919395,3600,3600,3600,3600,0
20240329,122100,19919395,3600,3600,3600,3600,0
20240329,122000,19919395,3600,3600,3600,3600,0
20240329,121900,19919395,3600,3600,3600,3600,32
20240329,121800,19804195,3590,3590,3590,3590,0
20240329,121700,19804195,3590,3590,3590,3590,0
20240329,121600,19804195,3590,3590,3590,3590,0
20240329,121500,19804195,3590,3590,3590,3590,0
20240329,121400,19804195,3590,3590,3590,3590,0
20240329,121300,19804195,3590,3590,3590,3590,0
20240329,121200,19804195,3590,3590,3590,3590,0
20240329,121100,19804195,3590,3590,3590,3590,0
20240329,121000,19804195,3590,3590,3590,3590,0
20240329,120900,19804195,3590,3590,3590,3590,0
20240329,120800,19804195,3590,3590,3590,3590,0
20240329,120700,19804195,3590,3590,3590,3590,0
20240329,120600,19804195,3590,3590,3590,3590,0
20240329,120500,19804195,3590,3590,3590,3590,25
20240329,120400,19714445,3590,3590,3590,3590,173
20240329,120300,19093375,3600,3600,3600,3600,0
20240329,120200,19093375,3600,3600,3600,3600,0
20240329,120100,19093375,3600,3600,3600,3600,0
20240329,120000,19093375,3600,3600,3600,3600,0
20240329,115900,19093375,3600,3600,3600,3600,0
20240329,115800,19093375,3600,3600,3600,3600,0
20240329,115700,19093375,3600,3600,3600,3600,0
20240329,115600,19093375,3600,3600,3600,3600,0
20240329,115500,19093375,3600,3590,3600,3590,301
20240329,115400,18009785,3600,3600,3600,3600,0
20240329,115300,18009785,3600,3600,3600,3600,300
20240329,115200,16929785,3600,3600,3600,3600,0
20240329,115100,16929785,3600,3600,3600,3600,0
20240329,115000,16929785,3600,3600,3600,3600,0
20240329,114900,16929785,3600,3600,3600,3600,0
20240329,114800,16929785,3600,3600,3600,3600,0
20240329,114700,16929785,3600,3600,3600,3600,100
20240329,114600,16569785,3600,3600,3600,3600,13
20240329,114500,16522985,3600,3600,3600,3600,0
20240329,114400,16522985,3600,3600,3600,3600,0
20240329,114300,16522985,3600,3600,3600,3600,0
20240329,114200,16522985,3600,3600,3600,3600,0
20240329,114100,16522985,3600,3600,3600,3600,0
20240329,114000,16522985,3600,3600,3600,3600,0
20240329,113900,16522985,3600,3600,3600,3600,1
20240329,113800,16519385,3600,3600,3600,3600,0
20240329,113700,16519385,3600,3600,3600,3600,0
20240329,113600,16519385,3600,3600,3600,3600,0
20240329,113500,16519385,3600,3600,3600,3600,0
20240329,113400,16519385,3600,3600,3600,3600,0
20240329,113300,16519385,3600,3600,3600,3600,0
20240329,113200,16519385,3600,3600,3600,3600,0
20240329,113100,16519385,3600,3600,3600,3600,0
20240329,113000,16519385,3600,3600,3600,3600,0
20240329,112900,16519385,3600,3600,3600,3600,0
20240329,112800,16519385,3600,3600,3600,3600,0
20240329,112700,16519385,3600,3600,3600,3600,0
20240329,112600,16519385,3600,3600,3600,3600,0
20240329,112500,16519385,3600,3600,3600,3600,0
20240329,112400,16519385,3600,3600,3600,3600,0
20240329,112300,16519385,3600,3600,3600,3600,0
20240329,112200,16519385,3600,3600,3600,3600,2
20240329,112100,16512185,3590,3590,3590,3590,0
20240329,112000,16512185,3590,3590,3590,3590,0
20240329,111900,16512185,3590,3590,3590,3590,0
20240329,111800,16512185,3590,3590,3590,3590,0
20240329,111700,16512185,3590,3590,3590,3590,1
20240329,111600,16508595,3600,3600,3600,3600,1
20240329,111500,16504995,3600,3600,3600,3600,0
20240329,111400,16504995,3600,3600,3600,3600,0
20240329,111300,16504995,3600,3600,3600,3600,0
20240329,111200,16504995,3600,3600,3600,3600,0
20240329,111100,16504995,3600,3600,3600,3600,0
20240329,111000,16504995,3600,3600,3600,3600,0
20240329,110900,16504995,3600,3600,3600,3600,0
20240329,110800,16504995,3600,3600,3600,3600,0
20240329,110700,16504995,3600,3600,3600,3600,5
20240329,110600,16486995,3600,3600,3600,3600,0
20240329,110500,16486995,3600,3600,3600,3600,0
20240329,110400,16486995,3600,3600,3600,3600,0
20240329,110300,16486995,3600,3600,3600,3600,0
20240329,110200,16486995,3600,3600,3600,3600,0
20240329,110100,16486995,3600,3600,3600,3600,0
20240329,110000,16486995,3600,3600,3600,3600,0
20240329,105900,16486995,3600,3600,3600,3600,0
20240329,105800,16486995,3600,3600,3600,3600,0
20240329,105700,16486995,3600,3600,3600,3600,0
20240329,105600,16486995,3600,3600,3600,3600,0
20240329,105500,16486995,3600,3600,3600,3600,0
20240329,105400,16486995,3600,3600,3600,3600,0
20240329,105300,16486995,3600,3600,3600,3600,0
20240329,105200,16486995,3600,3600,3600,3600,0
20240329,105100,16486995,3600,3600,3600,3600,1807
20240329,105000,9981795,3600,3600,3600,3600,4
20240329,104900,9967395,3600,3600,3600,3600,0
20240329,104800,9967395,3600,3600,3600,3600,0
20240329,104700,9967395,3600,3600,3600,3600,0
20240329,104600,9967395,3600,3600,3600,3600,0
20240329,104500,9967395,3600,3600,3600,3600,0
20240329,104400,9967395,3600,3600,3600,3600,0
20240329,104300,9967395,3600,3600,3600,3600,0
20240329,104200,9967395,3600,3600,3600,3600,0
20240329,104100,9967395,3600,3600,3600,3600,0
20240329,104000,9967395,3600,3600,3600,3600,0
20240329,103900,9967395,3600,3600,3600,3600,0
20240329,103800,9967395,3600,3600,3600,3600,4
20240329,103700,9952995,3600,3600,3600,3600,0
20240329,103600,9952995,3600,3600,3600,3600,0
20240329,103500,9952995,3600,3600,3600,3600,97
20240329,103400,9603795,3600,3600,3600,3600,0
20240329,103300,9603795,3600,3595,3600,3595,903
20240329,103200,6355710,3595,3595,3595,3595,0
20240329,103100,6355710,3595,3595,3595,3595,0
20240329,103000,6355710,3595,3595,3595,3595,0
20240329,102900,6355710,3595,3595,3595,3595,2
20240329,102800,6348520,3590,3590,3590,3590,0
20240329,102700,6348520,3590,3590,3590,3590,1
20240329,102600,6344930,3595,3595,3595,3595,0
20240329,102500,6344930,3595,3595,3595,3595,22
20240329,102400,6265840,3590,3590,3590,3590,100
20240329,102300,5906840,3595,3595,3595,3595,30
20240329,102200,5798990,3595,3595,3595,3595,0
20240329,102100,5798990,3595,3595,3595,3595,0
20240329,102000,5798990,3595,3595,3595,3595,0
20240329,101900,5798990,3595,3595,3595,3595,0
20240329,101800,5798990,3595,3595,3595,3595,0
20240329,101700,5798990,3595,3595,3595,3595,0
20240329,101600,5798990,3595,3595,3595,3595,1
20240329,101500,5795395,3595,3595,3595,3595,0
20240329,101400,5795395,3595,3595,3595,3595,0
20240329,101300,5795395,3595,3595,3595,3595,0
20240329,101200,5795395,3595,3595,3595,3595,0
20240329,101100,5795395,3595,3595,3595,3595,89
20240329,101000,5475440,3600,3600,3600,3600,1
20240329,100900,5471840,3600,3600,3600,3600,0
20240329,100800,5471840,3600,3600,3600,3600,0
20240329,100700,5471840,3600,3600,3600,3600,0
20240329,100600,5471840,3600,3600,3600,3600,0
20240329,100500,5471840,3600,3600,3600,3600,0
20240329,100400,5471840,3600,3600,3600,3600,5
20240329,100300,5453840,3600,3600,3600,3600,0
20240329,100200,5453840,3600,3600,3600,3600,0
20240329,100100,5453840,3600,3600,3600,3600,3
20240329,100000,5443040,3600,3600,3600,3600,2
20240329,095900,5435840,3600,3600,3600,3600,0
20240329,095800,5435840,3600,3600,3600,3600,0
20240329,095700,5435840,3600,3600,3600,3600,0
20240329,095600,5435840,3600,3600,3600,3600,0
20240329,095500,5435840,3600,3600,3600,3600,2
20240329,095400,5428640,3600,3600,3600,3600,1
20240329,095300,5425040,3595,3595,3595,3595,0
20240329,095200,5425040,3595,3595,3595,3595,0
20240329,095100,5425040,3595,3595,3595,3595,14
20240329,095000,5374710,3595,3595,3595,3595,0
20240329,094900,5374710,3595,3595,3595,3595,0
20240329,094800,5374710,3595,3595,3595,3595,17
20240329,094700,5313595,3595,3595,3595,3595,0
20240329,094600,5313595,3595,3595,3595,3595,1
20240329,094500,5310000,3600,3600,3600,3600,3
20240329,094400,5299200,3600,3600,3600,3600,0
20240329,094300,5299200,3600,3600,3600,3600,0
20240329,094200,5299200,3600,3600,3600,3600,0
20240329,094100,5299200,3600,3600,3600,3600,0
20240329,094000,5299200,3600,3600,3600,3600,0
20240329,093900,5299200,3600,3600,3600,3600,0
20240329,093800,5299200,3600,3600,3600,3600,0
20240329,093700,5299200,3600,3600,3600,3600,0
20240329,093600,5299200,3600,3600,3600,3600,0
20240329,093500,5299200,3600,3600,3600,3600,0
20240329,093400,5299200,3600,3600,3600,3600,0
20240329,093300,5299200,3600,3600,3600,3600,0
20240329,093200,5299200,3600,3600,3600,3600,0
20240329,093100,5299200,3600,3600,3600,3600,0
20240329,093000,5299200,3600,3600,3600,3600,0
20240329,092900,5299200,3600,3600,3600,3600,0
20240329,092800,5299200,3600,3600,3600,3600,0
20240329,092700,5299200,3600,3600,3600,3600,0
20240329,092600,5299200,3600,3600,3600,3600,10
20240329,092500,5263200,3600,3600,3600,3600,0
20240329,092400,5263200,3600,3600,3600,3600,0
20240329,092300,5263200,3600,3600,3600,3600,0
20240329,092200,5263200,3600,3600,3600,3600,10
20240329,092100,5227200,3600,3600,3600,3600,0
20240329,092000,5227200,3600,3600,3600,3600,0
20240329,091900,5227200,3600,3600,3600,3600,0
20240329,091800,5227200,3600,3600,3600,3600,0
20240329,091700,5227200,3600,3600,3600,3600,0
20240329,091600,5227200,3600,3600,3600,3600,0
20240329,091500,5227200,3600,3600,3600,3600,0
20240329,091400,5227200,3600,3600,3600,3600,0
20240329,091300,5227200,3600,3600,3600,3600,9
20240329,091200,5194800,3600,3600,3600,3600,300
20240329,091100,4114800,3600,3600,3600,3600,0
20240329,091000,4114800,3600,3600,3600,3600,0
20240329,090900,4114800,3600,3600,3600,3600,640
20240329,090800,1810800,3600,3600,3600,3600,0
20240329,090700,1810800,3600,3600,3600,3600,0
20240329,090600,1810800,3600,3600,3600,3600,0
20240329,090500,1810800,3600,3600,3600,3600,40
20240329,090400,1666800,3600,3600,3600,3600,0
20240329,090300,1666800,3600,3600,3600,3600,0
20240329,090200,1666800,3600,3600,3600,3600,0
20240329,090100,1666800,3600,3600,3600,3600,0
20240329,090000,1666800,3600,3600,3600,3600,463