KissMeData/149010/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,202000,69367310,7800,7800,7800,7800,115
20240322,201900,69367310,7800,7800,7800,7800,0
20240322,201800,69367310,7800,7800,7800,7800,0
20240322,201700,69367310,7800,7800,7800,7800,0
20240322,201600,69367310,7800,7800,7800,7800,0
20240322,201500,69367310,7800,7800,7800,7800,0
20240322,201400,69367310,7800,7800,7800,7800,0
20240322,201300,69367310,7800,7800,7800,7800,0
20240322,201200,69367310,7800,7800,7800,7800,0
20240322,201100,69367310,7800,7800,7800,7800,0
20240322,201000,69367310,7800,7800,7800,7800,0
20240322,200900,69367310,7800,7800,7800,7800,0
20240322,200800,69367310,7800,7800,7800,7800,0
20240322,200700,69367310,7800,7800,7800,7800,0
20240322,200600,69367310,7800,7800,7800,7800,0
20240322,200500,69367310,7800,7800,7800,7800,0
20240322,200400,69367310,7800,7800,7800,7800,0
20240322,200300,69367310,7800,7800,7800,7800,0
20240322,200200,69367310,7800,7800,7800,7800,0
20240322,200100,69367310,7800,7800,7800,7800,0
20240322,200000,69367310,7800,7800,7800,7800,0
20240322,195900,69367310,7800,7800,7800,7800,0
20240322,195800,69367310,7800,7800,7800,7800,0
20240322,195700,69367310,7800,7800,7800,7800,0
20240322,195600,69367310,7800,7800,7800,7800,0
20240322,195500,69367310,7800,7800,7800,7800,0
20240322,195400,69367310,7800,7800,7800,7800,0
20240322,195300,69367310,7800,7800,7800,7800,0
20240322,195200,69367310,7800,7800,7800,7800,0
20240322,195100,69367310,7800,7800,7800,7800,0
20240322,195000,69367310,7800,7800,7800,7800,115
20240322,194900,69367310,7800,7800,7800,7800,0
20240322,194800,69367310,7800,7800,7800,7800,0
20240322,194700,69367310,7800,7800,7800,7800,0
20240322,194600,69367310,7800,7800,7800,7800,0
20240322,194500,69367310,7800,7800,7800,7800,0
20240322,194400,69367310,7800,7800,7800,7800,0
20240322,194300,69367310,7800,7800,7800,7800,0
20240322,194200,69367310,7800,7800,7800,7800,0
20240322,194100,69367310,7800,7800,7800,7800,0
20240322,194000,69367310,7800,7800,7800,7800,0
20240322,193900,69367310,7800,7800,7800,7800,0
20240322,193800,69367310,7800,7800,7800,7800,0
20240322,193700,69367310,7800,7800,7800,7800,0
20240322,193600,69367310,7800,7800,7800,7800,0
20240322,193500,69367310,7800,7800,7800,7800,0
20240322,193400,69367310,7800,7800,7800,7800,0
20240322,193300,69367310,7800,7800,7800,7800,0
20240322,193200,69367310,7800,7800,7800,7800,0
20240322,193100,69367310,7800,7800,7800,7800,0
20240322,193000,69367310,7800,7800,7800,7800,0
20240322,192900,69367310,7800,7800,7800,7800,0
20240322,192800,69367310,7800,7800,7800,7800,0
20240322,192700,69367310,7800,7800,7800,7800,0
20240322,192600,69367310,7800,7800,7800,7800,0
20240322,192500,69367310,7800,7800,7800,7800,0
20240322,192400,69367310,7800,7800,7800,7800,0
20240322,192300,69367310,7800,7800,7800,7800,0
20240322,192200,69367310,7800,7800,7800,7800,0
20240322,192100,69367310,7800,7800,7800,7800,0
20240322,192000,69367310,7800,7800,7800,7800,115
20240322,191900,69367310,7800,7800,7800,7800,0
20240322,191800,69367310,7800,7800,7800,7800,0
20240322,191700,69367310,7800,7800,7800,7800,0
20240322,191600,69367310,7800,7800,7800,7800,0
20240322,191500,69367310,7800,7800,7800,7800,0
20240322,191400,69367310,7800,7800,7800,7800,0
20240322,191300,69367310,7800,7800,7800,7800,0
20240322,191200,69367310,7800,7800,7800,7800,0
20240322,191100,69367310,7800,7800,7800,7800,0
20240322,191000,69367310,7800,7800,7800,7800,0
20240322,190900,69367310,7800,7800,7800,7800,0
20240322,190800,69367310,7800,7800,7800,7800,0
20240322,190700,69367310,7800,7800,7800,7800,0
20240322,190600,69367310,7800,7800,7800,7800,0
20240322,190500,69367310,7800,7800,7800,7800,0
20240322,190400,69367310,7800,7800,7800,7800,0
20240322,190300,69367310,7800,7800,7800,7800,0
20240322,190200,69367310,7800,7800,7800,7800,0
20240322,190100,69367310,7800,7800,7800,7800,0
20240322,190000,69367310,7800,7800,7800,7800,0
20240322,185900,69367310,7800,7800,7800,7800,0
20240322,185800,69367310,7800,7800,7800,7800,0
20240322,185700,69367310,7800,7800,7800,7800,0
20240322,185600,69367310,7800,7800,7800,7800,0
20240322,185500,69367310,7800,7800,7800,7800,0
20240322,185400,69367310,7800,7800,7800,7800,0
20240322,185300,69367310,7800,7800,7800,7800,0
20240322,185200,69367310,7800,7800,7800,7800,0
20240322,185100,69367310,7800,7800,7800,7800,0
20240322,185000,69367310,7800,7800,7800,7800,115
20240322,184900,69367310,7800,7800,7800,7800,0
20240322,184800,69367310,7800,7800,7800,7800,0
20240322,184700,69367310,7800,7800,7800,7800,0
20240322,184600,69367310,7800,7800,7800,7800,0
20240322,184500,69367310,7800,7800,7800,7800,0
20240322,184400,69367310,7800,7800,7800,7800,0
20240322,184300,69367310,7800,7800,7800,7800,0
20240322,184200,69367310,7800,7800,7800,7800,0
20240322,184100,69367310,7800,7800,7800,7800,0
20240322,184000,69367310,7800,7800,7800,7800,0
20240322,183900,69367310,7800,7800,7800,7800,0
20240322,183800,69367310,7800,7800,7800,7800,0
20240322,183700,69367310,7800,7800,7800,7800,0
20240322,183600,69367310,7800,7800,7800,7800,0
20240322,183500,69367310,7800,7800,7800,7800,0
20240322,183400,69367310,7800,7800,7800,7800,0
20240322,183300,69367310,7800,7800,7800,7800,0
20240322,183200,69367310,7800,7800,7800,7800,0
20240322,183100,69367310,7800,7800,7800,7800,0
20240322,183000,69367310,7800,7800,7800,7800,0
20240322,182900,69367310,7800,7800,7800,7800,0
20240322,182800,69367310,7800,7800,7800,7800,0
20240322,182700,69367310,7800,7800,7800,7800,0
20240322,182600,69367310,7800,7800,7800,7800,0
20240322,182500,69367310,7800,7800,7800,7800,0
20240322,182400,69367310,7800,7800,7800,7800,0
20240322,182300,69367310,7800,7800,7800,7800,0
20240322,182200,69367310,7800,7800,7800,7800,0
20240322,182100,69367310,7800,7800,7800,7800,0
20240322,182000,69367310,7800,7800,7800,7800,115
20240322,181900,69367310,7800,7800,7800,7800,0
20240322,181800,69367310,7800,7800,7800,7800,0
20240322,181700,69367310,7800,7800,7800,7800,0
20240322,181600,69367310,7800,7800,7800,7800,0
20240322,181500,69367310,7800,7800,7800,7800,0
20240322,181400,69367310,7800,7800,7800,7800,0
20240322,181300,69367310,7800,7800,7800,7800,0
20240322,181200,69367310,7800,7800,7800,7800,0
20240322,181100,69367310,7800,7800,7800,7800,0
20240322,181000,69367310,7800,7800,7800,7800,0
20240322,180900,69367310,7800,7800,7800,7800,0
20240322,180800,69367310,7800,7800,7800,7800,0
20240322,180700,69367310,7800,7800,7800,7800,0
20240322,180600,69367310,7800,7800,7800,7800,0
20240322,180500,69367310,7800,7800,7800,7800,0
20240322,180400,69367310,7800,7800,7800,7800,0
20240322,180300,69367310,7800,7800,7800,7800,0
20240322,180200,69367310,7800,7800,7800,7800,0
20240322,180100,69367310,7800,7800,7800,7800,0
20240322,180000,69367310,7800,7800,7800,7800,0
20240322,175900,69367310,7800,7800,7800,7800,0
20240322,175800,69367310,7800,7800,7800,7800,0
20240322,175700,69367310,7800,7800,7800,7800,0
20240322,175600,69367310,7800,7800,7800,7800,0
20240322,175500,69367310,7800,7800,7800,7800,0
20240322,175400,69367310,7800,7800,7800,7800,0
20240322,175300,69367310,7800,7800,7800,7800,0
20240322,175200,69367310,7800,7800,7800,7800,0
20240322,175100,69367310,7800,7800,7800,7800,0
20240322,175000,69367310,7800,7800,7800,7800,115
20240322,174900,69367310,7800,7800,7800,7800,0
20240322,174800,69367310,7800,7800,7800,7800,0
20240322,174700,69367310,7800,7800,7800,7800,0
20240322,174600,69367310,7800,7800,7800,7800,0
20240322,174500,69367310,7800,7800,7800,7800,0
20240322,174400,69367310,7800,7800,7800,7800,0
20240322,174300,69367310,7800,7800,7800,7800,0
20240322,174200,69367310,7800,7800,7800,7800,0
20240322,174100,69367310,7800,7800,7800,7800,0
20240322,174000,69367310,7800,7800,7800,7800,0
20240322,173900,69367310,7800,7800,7800,7800,0
20240322,173800,69367310,7800,7800,7800,7800,0
20240322,173700,69367310,7800,7800,7800,7800,0
20240322,173600,69367310,7800,7800,7800,7800,0
20240322,173500,69367310,7800,7800,7800,7800,0
20240322,173400,69367310,7800,7800,7800,7800,0
20240322,173300,69367310,7800,7800,7800,7800,0
20240322,173200,69367310,7800,7800,7800,7800,0
20240322,173100,69367310,7800,7800,7800,7800,0
20240322,173000,69367310,7800,7800,7800,7800,0
20240322,172900,69367310,7800,7800,7800,7800,0
20240322,172800,69367310,7800,7800,7800,7800,0
20240322,172700,69367310,7800,7800,7800,7800,0
20240322,172600,69367310,7800,7800,7800,7800,0
20240322,172500,69367310,7800,7800,7800,7800,0
20240322,172400,69367310,7800,7800,7800,7800,0
20240322,172300,69367310,7800,7800,7800,7800,0
20240322,172200,69367310,7800,7800,7800,7800,0
20240322,172100,69367310,7800,7800,7800,7800,0
20240322,172000,69367310,7800,7800,7800,7800,115
20240322,171900,69367310,7800,7800,7800,7800,0
20240322,171800,69367310,7800,7800,7800,7800,0
20240322,171700,69367310,7800,7800,7800,7800,0
20240322,171600,69367310,7800,7800,7800,7800,0
20240322,171500,69367310,7800,7800,7800,7800,0
20240322,171400,69367310,7800,7800,7800,7800,0
20240322,171300,69367310,7800,7800,7800,7800,0
20240322,171200,69367310,7800,7800,7800,7800,0
20240322,171100,69367310,7800,7800,7800,7800,0
20240322,171000,69367310,7800,7800,7800,7800,0
20240322,170900,69367310,7800,7800,7800,7800,0
20240322,170800,69367310,7800,7800,7800,7800,0
20240322,170700,69367310,7800,7800,7800,7800,0
20240322,170600,69367310,7800,7800,7800,7800,0
20240322,170500,69367310,7800,7800,7800,7800,0
20240322,170400,69367310,7800,7800,7800,7800,0
20240322,170300,69367310,7800,7800,7800,7800,0
20240322,170200,69367310,7800,7800,7800,7800,0
20240322,170100,69367310,7800,7800,7800,7800,0
20240322,170000,69367310,7800,7800,7800,7800,0
20240322,165900,69367310,7800,7800,7800,7800,0
20240322,165800,69367310,7800,7800,7800,7800,0
20240322,165700,69367310,7800,7800,7800,7800,0
20240322,165600,69367310,7800,7800,7800,7800,0
20240322,165500,69367310,7800,7800,7800,7800,0
20240322,165400,69367310,7800,7800,7800,7800,0
20240322,165300,69367310,7800,7800,7800,7800,0
20240322,165200,69367310,7800,7800,7800,7800,0
20240322,165100,69367310,7800,7800,7800,7800,0
20240322,165000,69367310,7800,7800,7800,7800,115
20240322,164900,69367310,7800,7800,7800,7800,0
20240322,164800,69367310,7800,7800,7800,7800,0
20240322,164700,69367310,7800,7800,7800,7800,0
20240322,164600,69367310,7800,7800,7800,7800,0
20240322,164500,69367310,7800,7800,7800,7800,0
20240322,164400,69367310,7800,7800,7800,7800,0
20240322,164300,69367310,7800,7800,7800,7800,0
20240322,164200,69367310,7800,7800,7800,7800,0
20240322,164100,69367310,7800,7800,7800,7800,0
20240322,164000,69367310,7800,7800,7800,7800,0
20240322,163900,69367310,7800,7800,7800,7800,0
20240322,163800,69367310,7800,7800,7800,7800,0
20240322,163700,69367310,7800,7800,7800,7800,0
20240322,163600,69367310,7800,7800,7800,7800,0
20240322,163500,69367310,7800,7800,7800,7800,0
20240322,163400,69367310,7800,7800,7800,7800,0
20240322,163300,69367310,7800,7800,7800,7800,0
20240322,163200,69367310,7800,7800,7800,7800,0
20240322,163100,69367310,7800,7800,7800,7800,0
20240322,163000,69367310,7800,7800,7800,7800,0
20240322,162900,69367310,7800,7800,7800,7800,0
20240322,162800,69367310,7800,7800,7800,7800,0
20240322,162700,69367310,7800,7800,7800,7800,0
20240322,162600,69367310,7800,7800,7800,7800,0
20240322,162500,69367310,7800,7800,7800,7800,0
20240322,162400,69367310,7800,7800,7800,7800,0
20240322,162300,69367310,7800,7800,7800,7800,0
20240322,162200,69367310,7800,7800,7800,7800,0
20240322,162100,69367310,7800,7800,7800,7800,0
20240322,162000,69367310,7800,7800,7800,7800,115
20240322,161900,69367310,7800,7800,7800,7800,0
20240322,161800,69367310,7800,7800,7800,7800,0
20240322,161700,69367310,7800,7800,7800,7800,0
20240322,161600,69367310,7800,7800,7800,7800,0
20240322,161500,69367310,7800,7800,7800,7800,0
20240322,161400,69367310,7800,7800,7800,7800,0
20240322,161300,69367310,7800,7800,7800,7800,0
20240322,161200,69367310,7800,7800,7800,7800,0
20240322,161100,69367310,7800,7800,7800,7800,0
20240322,161000,69367310,7800,7800,7800,7800,0
20240322,160900,69367310,7800,7800,7800,7800,0
20240322,160800,69367310,7800,7800,7800,7800,0
20240322,160700,69367310,7800,7800,7800,7800,0
20240322,160600,69367310,7800,7800,7800,7800,0
20240322,160500,69367310,7800,7800,7800,7800,0
20240322,160400,69367310,7800,7800,7800,7800,0
20240322,160300,69367310,7800,7800,7800,7800,0
20240322,160200,69367310,7800,7800,7800,7800,0
20240322,160100,69367310,7800,7800,7800,7800,0
20240322,160000,69367310,7800,7800,7800,7800,0
20240322,155900,69367310,7800,7800,7800,7800,0
20240322,155800,69367310,7800,7800,7800,7800,0
20240322,155700,69367310,7800,7800,7800,7800,0
20240322,155600,69367310,7800,7800,7800,7800,0
20240322,155500,69367310,7800,7800,7800,7800,0
20240322,155400,69367310,7800,7800,7800,7800,0
20240322,155300,69367310,7800,7800,7800,7800,0
20240322,155200,69367310,7800,7800,7800,7800,0
20240322,155100,69367310,7800,7800,7800,7800,0
20240322,155000,69367310,7800,7800,7800,7800,115
20240322,154900,69367310,7800,7800,7800,7800,0
20240322,154800,69367310,7800,7800,7800,7800,0
20240322,154700,69367310,7800,7800,7800,7800,0
20240322,154600,69367310,7800,7800,7800,7800,0
20240322,154500,69367310,7800,7800,7800,7800,0
20240322,154400,69367310,7800,7800,7800,7800,0
20240322,154300,69367310,7800,7800,7800,7800,0
20240322,154200,69367310,7800,7800,7800,7800,0
20240322,154100,69367310,7800,7800,7800,7800,0
20240322,154000,69367310,7800,7800,7800,7800,0
20240322,153900,69367310,7800,7800,7800,7800,0
20240322,153800,69367310,7800,7800,7800,7800,0
20240322,153700,69367310,7800,7800,7800,7800,0
20240322,153600,69367310,7800,7800,7800,7800,0
20240322,153500,69367310,7800,7800,7800,7800,0
20240322,153400,69367310,7800,7800,7800,7800,0
20240322,153300,69367310,7800,7800,7800,7800,0
20240322,153200,69367310,7800,7800,7800,7800,0
20240322,153100,69367310,7800,7800,7800,7800,0
20240322,153000,69367310,7800,7800,7800,7800,115
20240322,152900,68470310,7800,7800,7800,7800,0
20240322,152800,68470310,7800,7800,7800,7800,0
20240322,152700,68470310,7800,7800,7800,7800,0
20240322,152600,68470310,7800,7800,7800,7800,0
20240322,152500,68470310,7800,7800,7800,7800,0
20240322,152400,68470310,7800,7800,7800,7800,0
20240322,152300,68470310,7800,7800,7800,7800,0
20240322,152200,68470310,7800,7800,7800,7800,0
20240322,152100,68470310,7800,7800,7800,7800,0
20240322,152000,68470310,7800,7800,7800,7800,0
20240322,151900,68470310,7800,7800,7800,7800,0
20240322,151800,68470310,7800,7800,7800,7800,0
20240322,151700,68470310,7800,7800,7800,7800,0
20240322,151600,68470310,7800,7800,7800,7800,0
20240322,151500,68470310,7800,7800,7800,7800,0
20240322,151400,68470310,7800,7800,7800,7800,0
20240322,151300,68470310,7800,7800,7800,7800,0
20240322,151200,68470310,7800,7800,7800,7800,0
20240322,151100,68470310,7800,7800,7800,7800,0
20240322,151000,68470310,7800,7800,7800,7800,0
20240322,150900,68470310,7800,7800,7800,7800,0
20240322,150800,68470310,7800,7800,7800,7800,10
20240322,150700,68392310,7800,7800,7800,7800,6
20240322,150600,68345510,7840,7840,7840,7840,0
20240322,150500,68345510,7840,7840,7840,7840,0
20240322,150400,68345510,7840,7840,7840,7840,0
20240322,150300,68345510,7840,7840,7840,7840,0
20240322,150200,68345510,7840,7840,7840,7840,0
20240322,150100,68345510,7840,7840,7840,7840,0
20240322,150000,68345510,7840,7840,7840,7840,0
20240322,145900,68345510,7840,7840,7840,7840,0
20240322,145800,68345510,7840,7840,7840,7840,0
20240322,145700,68345510,7840,7840,7840,7840,0
20240322,145600,68345510,7840,7840,7840,7840,0
20240322,145500,68345510,7840,7840,7840,7840,0
20240322,145400,68345510,7840,7840,7840,7840,0
20240322,145300,68345510,7840,7840,7840,7840,0
20240322,145200,68345510,7840,7840,7840,7840,0
20240322,145100,68345510,7840,7840,7840,7840,0
20240322,145000,68345510,7840,7840,7840,7840,0
20240322,144900,68345510,7840,7840,7840,7840,0
20240322,144800,68345510,7840,7840,7840,7840,0
20240322,144700,68345510,7840,7840,7840,7840,0
20240322,144600,68345510,7840,7840,7840,7840,0
20240322,144500,68345510,7840,7840,7840,7840,0
20240322,144400,68345510,7840,7840,7840,7840,0
20240322,144300,68345510,7840,7840,7840,7840,0
20240322,144200,68345510,7840,7840,7840,7840,0
20240322,144100,68345510,7840,7840,7840,7840,0
20240322,144000,68345510,7840,7840,7840,7840,0
20240322,143900,68345510,7840,7840,7840,7840,0
20240322,143800,68345510,7840,7840,7840,7840,0
20240322,143700,68345510,7840,7840,7840,7840,0
20240322,143600,68345510,7840,7840,7840,7840,0
20240322,143500,68345510,7840,7840,7840,7840,0
20240322,143400,68345510,7840,7840,7840,7840,0
20240322,143300,68345510,7840,7840,7840,7840,0
20240322,143200,68345510,7840,7840,7840,7840,0
20240322,143100,68345510,7840,7840,7840,7840,0
20240322,143000,68345510,7840,7840,7840,7840,0
20240322,142900,68345510,7840,7840,7840,7840,0
20240322,142800,68345510,7840,7840,7840,7840,0
20240322,142700,68345510,7840,7840,7840,7840,0
20240322,142600,68345510,7840,7840,7840,7840,0
20240322,142500,68345510,7840,7840,7840,7840,0
20240322,142400,68345510,7840,7840,7840,7840,0
20240322,142300,68345510,7840,7840,7840,7840,0
20240322,142200,68345510,7840,7840,7840,7840,0
20240322,142100,68345510,7840,7840,7840,7840,0
20240322,142000,68345510,7840,7840,7840,7840,0
20240322,141900,68345510,7840,7840,7840,7840,0
20240322,141800,68345510,7840,7840,7840,7840,0
20240322,141700,68345510,7840,7840,7840,7840,0
20240322,141600,68345510,7840,7840,7840,7840,0
20240322,141500,68345510,7840,7840,7840,7840,0
20240322,141400,68345510,7840,7840,7840,7840,0
20240322,141300,68345510,7840,7840,7840,7840,0
20240322,141200,68345510,7840,7840,7840,7840,0
20240322,141100,68345510,7840,7840,7840,7840,0
20240322,141000,68345510,7840,7840,7840,7840,0
20240322,140900,68345510,7840,7840,7840,7840,0
20240322,140800,68345510,7840,7840,7840,7840,0
20240322,140700,68345510,7840,7840,7840,7840,0
20240322,140600,68345510,7840,7840,7840,7840,0
20240322,140500,68345510,7840,7840,7840,7840,0
20240322,140400,68345510,7840,7840,7840,7840,0
20240322,140300,68345510,7840,7840,7840,7840,0
20240322,140200,68345510,7840,7840,7840,7840,0
20240322,140100,68345510,7840,7840,7840,7840,0
20240322,140000,68345510,7840,7840,7840,7840,0
20240322,135900,68345510,7840,7840,7840,7840,0
20240322,135800,68345510,7840,7840,7840,7840,0
20240322,135700,68345510,7840,7840,7840,7840,0
20240322,135600,68345510,7840,7840,7840,7840,0
20240322,135500,68345510,7840,7840,7840,7840,0
20240322,135400,68345510,7840,7840,7840,7840,0
20240322,135300,68345510,7840,7840,7840,7840,0
20240322,135200,68345510,7840,7840,7840,7840,0
20240322,135100,68345510,7840,7840,7840,7840,0
20240322,135000,68345510,7840,7840,7840,7840,0
20240322,134900,68345510,7840,7840,7840,7840,0
20240322,134800,68345510,7840,7840,7840,7840,0
20240322,134700,68345510,7840,7840,7840,7840,0
20240322,134600,68345510,7840,7840,7840,7840,0
20240322,134500,68345510,7840,7840,7840,7840,0
20240322,134400,68345510,7840,7840,7840,7840,0
20240322,134300,68345510,7840,7840,7840,7840,0
20240322,134200,68345510,7840,7840,7840,7840,0
20240322,134100,68345510,7840,7840,7840,7840,0
20240322,134000,68345510,7840,7840,7840,7840,1
20240322,133900,68337670,7840,7830,7840,7830,19
20240322,133800,68188830,7880,7880,7880,7880,0
20240322,133700,68188830,7880,7880,7880,7880,0
20240322,133600,68188830,7880,7880,7880,7880,0
20240322,133500,68188830,7880,7880,7880,7880,0
20240322,133400,68188830,7880,7880,7880,7880,0
20240322,133300,68188830,7880,7880,7880,7880,0
20240322,133200,68188830,7880,7880,7880,7880,0
20240322,133100,68188830,7880,7880,7880,7880,0
20240322,133000,68188830,7880,7880,7880,7880,0
20240322,132900,68188830,7880,7880,7880,7880,0
20240322,132800,68188830,7880,7880,7880,7880,0
20240322,132700,68188830,7880,7880,7880,7880,0
20240322,132600,68188830,7880,7880,7880,7880,0
20240322,132500,68188830,7880,7880,7880,7880,0
20240322,132400,68188830,7880,7880,7880,7880,0
20240322,132300,68188830,7880,7880,7880,7880,0
20240322,132200,68188830,7880,7880,7880,7880,0
20240322,132100,68188830,7880,7880,7880,7880,0
20240322,132000,68188830,7880,7880,7880,7880,0
20240322,131900,68188830,7880,7880,7880,7880,0
20240322,131800,68188830,7880,7880,7880,7880,0
20240322,131700,68188830,7880,7880,7880,7880,0
20240322,131600,68188830,7880,7880,7880,7880,0
20240322,131500,68188830,7880,7880,7880,7880,0
20240322,131400,68188830,7880,7880,7880,7880,0
20240322,131300,68188830,7880,7880,7880,7880,0
20240322,131200,68188830,7880,7880,7880,7880,0
20240322,131100,68188830,7880,7880,7880,7880,0
20240322,131000,68188830,7880,7880,7880,7880,0
20240322,130900,68188830,7880,7880,7880,7880,0
20240322,130800,68188830,7880,7880,7880,7880,0
20240322,130700,68188830,7880,7880,7880,7880,0
20240322,130600,68188830,7880,7880,7880,7880,0
20240322,130500,68188830,7880,7880,7880,7880,0
20240322,130400,68188830,7880,7880,7880,7880,0
20240322,130300,68188830,7880,7880,7880,7880,0
20240322,130200,68188830,7880,7880,7880,7880,0
20240322,130100,68188830,7880,7880,7880,7880,0
20240322,130000,68188830,7880,7880,7880,7880,0
20240322,125900,68188830,7880,7880,7880,7880,0
20240322,125800,68188830,7880,7880,7880,7880,0
20240322,125700,68188830,7880,7880,7880,7880,0
20240322,125600,68188830,7880,7880,7880,7880,0
20240322,125500,68188830,7880,7880,7880,7880,0
20240322,125400,68188830,7880,7880,7880,7880,0
20240322,125300,68188830,7880,7880,7880,7880,0
20240322,125200,68188830,7880,7880,7880,7880,0
20240322,125100,68188830,7880,7880,7880,7880,0
20240322,125000,68188830,7880,7880,7880,7880,0
20240322,124900,68188830,7880,7880,7880,7880,0
20240322,124800,68188830,7880,7880,7880,7880,0
20240322,124700,68188830,7880,7880,7880,7880,0
20240322,124600,68188830,7880,7880,7880,7880,0
20240322,124500,68188830,7880,7880,7880,7880,0
20240322,124400,68188830,7880,7880,7880,7880,0
20240322,124300,68188830,7880,7880,7880,7880,0
20240322,124200,68188830,7880,7880,7880,7880,0
20240322,124100,68188830,7880,7880,7880,7880,0
20240322,124000,68188830,7880,7880,7880,7880,0
20240322,123900,68188830,7880,7880,7880,7880,0
20240322,123800,68188830,7880,7880,7880,7880,0
20240322,123700,68188830,7880,7880,7880,7880,0
20240322,123600,68188830,7880,7880,7880,7880,0
20240322,123500,68188830,7880,7880,7880,7880,0
20240322,123400,68188830,7880,7880,7880,7880,0
20240322,123300,68188830,7880,7880,7880,7880,0
20240322,123200,68188830,7880,7880,7880,7880,3
20240322,123100,68165190,7800,7800,7800,7800,0
20240322,123000,68165190,7800,7800,7800,7800,109
20240322,122900,67314990,7800,7800,7800,7800,0
20240322,122800,67314990,7800,7800,7800,7800,0
20240322,122700,67314990,7800,7800,7800,7800,0
20240322,122600,67314990,7800,7800,7800,7800,0
20240322,122500,67314990,7800,7800,7800,7800,0
20240322,122400,67314990,7800,7700,7800,7700,891
20240322,122300,60405810,7460,7460,7460,7460,0
20240322,122200,60405810,7460,7460,7460,7460,0
20240322,122100,60405810,7460,7460,7460,7460,0
20240322,122000,60405810,7460,7460,7460,7460,0
20240322,121900,60405810,7460,7460,7460,7460,0
20240322,121800,60405810,7460,7460,7460,7460,0
20240322,121700,60405810,7460,7460,7460,7460,0
20240322,121600,60405810,7460,7460,7460,7460,0
20240322,121500,60405810,7460,7460,7460,7460,0
20240322,121400,60405810,7460,7460,7460,7460,0
20240322,121300,60405810,7460,7460,7460,7460,0
20240322,121200,60405810,7460,7460,7460,7460,0
20240322,121100,60405810,7460,7460,7460,7460,0
20240322,121000,60405810,7460,7460,7460,7460,0
20240322,120900,60405810,7460,7460,7460,7460,0
20240322,120800,60405810,7460,7460,7460,7460,0
20240322,120700,60405810,7460,7460,7460,7460,0
20240322,120600,60405810,7460,7460,7460,7460,0
20240322,120500,60405810,7460,7460,7460,7460,0
20240322,120400,60405810,7460,7460,7460,7460,0
20240322,120300,60405810,7460,7460,7460,7460,0
20240322,120200,60405810,7460,7460,7460,7460,0
20240322,120100,60405810,7460,7460,7460,7460,0
20240322,120000,60405810,7460,7460,7460,7460,0
20240322,115900,60405810,7460,7460,7460,7460,0
20240322,115800,60405810,7460,7460,7460,7460,0
20240322,115700,60405810,7460,7460,7460,7460,0
20240322,115600,60405810,7460,7460,7460,7460,0
20240322,115500,60405810,7460,7460,7460,7460,0
20240322,115400,60405810,7460,7460,7460,7460,0
20240322,115300,60405810,7460,7460,7460,7460,0
20240322,115200,60405810,7460,7460,7460,7460,0
20240322,115100,60405810,7460,7460,7460,7460,0
20240322,115000,60405810,7460,7460,7460,7460,0
20240322,114900,60405810,7460,7460,7460,7460,0
20240322,114800,60405810,7460,7460,7460,7460,0
20240322,114700,60405810,7460,7460,7460,7460,0
20240322,114600,60405810,7460,7460,7460,7460,0
20240322,114500,60405810,7460,7460,7460,7460,0
20240322,114400,60405810,7460,7460,7460,7460,0
20240322,114300,60405810,7460,7460,7460,7460,0
20240322,114200,60405810,7460,7460,7460,7460,0
20240322,114100,60405810,7460,7460,7460,7460,0
20240322,114000,60405810,7460,7460,7460,7460,0
20240322,113900,60405810,7460,7460,7460,7460,0
20240322,113800,60405810,7460,7460,7460,7460,0
20240322,113700,60405810,7460,7460,7460,7460,0
20240322,113600,60405810,7460,7460,7460,7460,0
20240322,113500,60405810,7460,7460,7460,7460,0
20240322,113400,60405810,7460,7460,7460,7460,0
20240322,113300,60405810,7460,7460,7460,7460,0
20240322,113200,60405810,7460,7460,7460,7460,0
20240322,113100,60405810,7460,7460,7460,7460,0
20240322,113000,60405810,7460,7460,7460,7460,0
20240322,112900,60405810,7460,7460,7460,7460,0
20240322,112800,60405810,7460,7460,7460,7460,0
20240322,112700,60405810,7460,7460,7460,7460,0
20240322,112600,60405810,7460,7460,7460,7460,0
20240322,112500,60405810,7460,7460,7460,7460,0
20240322,112400,60405810,7460,7460,7460,7460,0
20240322,112300,60405810,7460,7460,7460,7460,0
20240322,112200,60405810,7460,7460,7460,7460,0
20240322,112100,60405810,7460,7460,7460,7460,0
20240322,112000,60405810,7460,7460,7460,7460,0
20240322,111900,60405810,7460,7460,7460,7460,0
20240322,111800,60405810,7460,7460,7460,7460,0
20240322,111700,60405810,7460,7460,7460,7460,0
20240322,111600,60405810,7460,7460,7460,7460,0
20240322,111500,60405810,7460,7460,7460,7460,0
20240322,111400,60405810,7460,7460,7460,7460,0
20240322,111300,60405810,7460,7460,7460,7460,0
20240322,111200,60405810,7460,7460,7460,7460,0
20240322,111100,60405810,7460,7460,7460,7460,0
20240322,111000,60405810,7460,7460,7460,7460,0
20240322,110900,60405810,7460,7460,7460,7460,0
20240322,110800,60405810,7460,7460,7460,7460,0
20240322,110700,60405810,7460,7460,7460,7460,0
20240322,110600,60405810,7460,7460,7460,7460,0
20240322,110500,60405810,7460,7460,7460,7460,0
20240322,110400,60405810,7460,7460,7460,7460,0
20240322,110300,60405810,7460,7460,7460,7460,0
20240322,110200,60405810,7460,7460,7460,7460,0
20240322,110100,60405810,7460,7460,7460,7460,0
20240322,110000,60405810,7460,7460,7460,7460,0
20240322,105900,60405810,7460,7460,7460,7460,0
20240322,105800,60405810,7460,7460,7460,7460,0
20240322,105700,60405810,7460,7460,7460,7460,0
20240322,105600,60405810,7460,7460,7460,7460,0
20240322,105500,60405810,7460,7460,7460,7460,0
20240322,105400,60405810,7460,7460,7460,7460,0
20240322,105300,60405810,7460,7460,7460,7460,0
20240322,105200,60405810,7460,7460,7460,7460,0
20240322,105100,60405810,7460,7460,7460,7460,0
20240322,105000,60405810,7460,7460,7460,7460,0
20240322,104900,60405810,7460,7460,7460,7460,0
20240322,104800,60405810,7460,7460,7460,7460,0
20240322,104700,60405810,7460,7460,7460,7460,0
20240322,104600,60405810,7460,7460,7460,7460,0
20240322,104500,60405810,7460,7460,7460,7460,1
20240322,104400,60398350,7450,7450,7450,7450,0
20240322,104300,60398350,7450,7450,7450,7450,0
20240322,104200,60398350,7450,7450,7450,7450,0
20240322,104100,60398350,7450,7450,7450,7450,0
20240322,104000,60398350,7450,7450,7450,7450,0
20240322,103900,60398350,7450,7450,7450,7450,0
20240322,103800,60398350,7450,7450,7450,7450,0
20240322,103700,60398350,7450,7450,7450,7450,0
20240322,103600,60398350,7450,7450,7450,7450,0
20240322,103500,60398350,7450,7450,7450,7450,0
20240322,103400,60398350,7450,7450,7450,7450,0
20240322,103300,60398350,7450,7450,7450,7450,0
20240322,103200,60398350,7450,7450,7450,7450,0
20240322,103100,60398350,7450,7450,7450,7450,0
20240322,103000,60398350,7450,7450,7450,7450,0
20240322,102900,60398350,7450,7450,7450,7450,0
20240322,102800,60398350,7450,7450,7450,7450,0
20240322,102700,60398350,7450,7450,7450,7450,0
20240322,102600,60398350,7450,7450,7450,7450,0
20240322,102500,60398350,7450,7450,7450,7450,0
20240322,102400,60398350,7450,7450,7450,7450,0
20240322,102300,60398350,7450,7450,7450,7450,0
20240322,102200,60398350,7450,7450,7450,7450,0
20240322,102100,60398350,7450,7450,7450,7450,0
20240322,102000,60398350,7450,7450,7450,7450,0
20240322,101900,60398350,7450,7450,7450,7450,0
20240322,101800,60398350,7450,7450,7450,7450,0
20240322,101700,60398350,7450,7450,7450,7450,0
20240322,101600,60398350,7450,7450,7450,7450,0
20240322,101500,60398350,7450,7450,7450,7450,0
20240322,101400,60398350,7450,7450,7450,7450,0
20240322,101300,60398350,7450,7450,7450,7450,0
20240322,101200,60398350,7450,7450,7450,7450,627
20240322,101100,55727200,7450,7450,7450,7450,0
20240322,101000,55727200,7450,7450,7450,7450,1
20240322,100900,55719750,7440,7440,7440,7440,0
20240322,100800,55719750,7440,7440,7440,7440,0
20240322,100700,55719750,7440,7440,7440,7440,0
20240322,100600,55719750,7440,7440,7440,7440,0
20240322,100500,55719750,7440,7440,7440,7440,0
20240322,100400,55719750,7440,7440,7440,7440,0
20240322,100300,55719750,7440,7440,7440,7440,0
20240322,100200,55719750,7440,7480,7480,7440,1265
20240322,100100,46292840,7800,7800,7800,7800,0
20240322,100000,46292840,7800,7800,7800,7800,0
20240322,095900,46292840,7800,7800,7800,7800,0
20240322,095800,46292840,7800,7800,7800,7800,0
20240322,095700,46292840,7800,7800,7800,7800,0
20240322,095600,46292840,7800,7800,7800,7800,0
20240322,095500,46292840,7800,7800,7800,7800,0
20240322,095400,46292840,7800,7800,7800,7800,0
20240322,095300,46292840,7800,7800,7800,7800,0
20240322,095200,46292840,7800,7800,7800,7800,0
20240322,095100,46292840,7800,7800,7800,7800,300
20240322,095000,43952840,7700,7700,7700,7700,0
20240322,094900,43952840,7700,7700,7700,7700,0
20240322,094800,43952840,7700,7700,7700,7700,0
20240322,094700,43952840,7700,7700,7700,7700,100
20240322,094600,43182840,7600,7600,7600,7600,480
20240322,094500,39534840,7600,7400,7600,7400,409
20240322,094400,36427800,7320,7320,7320,7320,0
20240322,094300,36427800,7320,7320,7320,7320,0
20240322,094200,36427800,7320,7320,7320,7320,0
20240322,094100,36427800,7320,7320,7320,7320,0
20240322,094000,36427800,7320,7320,7320,7320,0
20240322,093900,36427800,7320,7320,7320,7320,10
20240322,093800,36354600,7320,7320,7320,7320,0
20240322,093700,36354600,7320,7320,7320,7320,10
20240322,093600,36281400,7280,7280,7280,7280,0
20240322,093500,36281400,7280,7280,7280,7280,0
20240322,093400,36281400,7280,7280,7280,7280,0
20240322,093300,36281400,7280,7280,7280,7280,0
20240322,093200,36281400,7280,7280,7280,7280,0
20240322,093100,36281400,7280,7280,7280,7280,10
20240322,093000,36208600,7400,7400,7400,7400,5
20240322,092900,36171600,7510,7510,7510,7510,6
20240322,092800,36126540,7510,7510,7510,7510,0
20240322,092700,36126540,7510,7510,7510,7510,0
20240322,092600,36126540,7510,7510,7510,7510,30
20240322,092500,35901240,7600,7600,7600,7600,0
20240322,092400,35901240,7600,7600,7600,7600,5
20240322,092300,35863240,7400,7400,7400,7400,5
20240322,092200,35826240,7260,7260,7260,7260,4688
20240322,092100,1791360,7260,7260,7260,7260,0
20240322,092000,1791360,7260,7260,7260,7260,0
20240322,091900,1791360,7260,7260,7260,7260,0
20240322,091800,1791360,7260,7260,7260,7260,0
20240322,091700,1791360,7260,7260,7260,7260,0
20240322,091600,1791360,7260,7260,7260,7260,0
20240322,091500,1791360,7260,7260,7260,7260,0
20240322,091400,1791360,7260,7260,7260,7260,0
20240322,091300,1791360,7260,7260,7260,7260,0
20240322,091200,1791360,7260,7260,7260,7260,0
20240322,091100,1791360,7260,7260,7260,7260,20
20240322,091000,1646160,7260,7260,7260,7260,0
20240322,090900,1646160,7260,7260,7260,7260,0
20240322,090800,1646160,7260,7250,7260,7250,138
20240322,090700,645250,7250,7250,7250,7250,35
20240322,090600,391500,7250,7250,7250,7250,0
20240322,090500,391500,7250,7250,7250,7250,0
20240322,090400,391500,7250,7250,7250,7250,0
20240322,090300,391500,7250,7250,7250,7250,0
20240322,090200,391500,7250,7250,7250,7250,0
20240322,090100,391500,7250,7250,7250,7250,0
20240322,090000,391500,7250,7250,7250,7250,54