KissMeData/200580/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,200500,8582620,11280,11280,11280,11280,1
20240327,200400,8582620,11280,11280,11280,11280,0
20240327,200300,8582620,11280,11280,11280,11280,0
20240327,200200,8582620,11280,11280,11280,11280,0
20240327,200100,8582620,11280,11280,11280,11280,0
20240327,200000,8582620,11280,11280,11280,11280,0
20240327,195900,8582620,11280,11280,11280,11280,0
20240327,195800,8582620,11280,11280,11280,11280,0
20240327,195700,8582620,11280,11280,11280,11280,0
20240327,195600,8582620,11280,11280,11280,11280,0
20240327,195500,8582620,11280,11280,11280,11280,0
20240327,195400,8582620,11280,11280,11280,11280,0
20240327,195300,8582620,11280,11280,11280,11280,0
20240327,195200,8582620,11280,11280,11280,11280,0
20240327,195100,8582620,11280,11280,11280,11280,0
20240327,195000,8582620,11280,11280,11280,11280,0
20240327,194900,8582620,11280,11280,11280,11280,0
20240327,194800,8582620,11280,11280,11280,11280,0
20240327,194700,8582620,11280,11280,11280,11280,0
20240327,194600,8582620,11280,11280,11280,11280,0
20240327,194500,8582620,11280,11280,11280,11280,0
20240327,194400,8582620,11280,11280,11280,11280,0
20240327,194300,8582620,11280,11280,11280,11280,0
20240327,194200,8582620,11280,11280,11280,11280,0
20240327,194100,8582620,11280,11280,11280,11280,0
20240327,194000,8582620,11280,11280,11280,11280,0
20240327,193900,8582620,11280,11280,11280,11280,0
20240327,193800,8582620,11280,11280,11280,11280,0
20240327,193700,8582620,11280,11280,11280,11280,0
20240327,193600,8582620,11280,11280,11280,11280,0
20240327,193500,8582620,11280,11280,11280,11280,1
20240327,193400,8582620,11280,11280,11280,11280,0
20240327,193300,8582620,11280,11280,11280,11280,0
20240327,193200,8582620,11280,11280,11280,11280,0
20240327,193100,8582620,11280,11280,11280,11280,0
20240327,193000,8582620,11280,11280,11280,11280,0
20240327,192900,8582620,11280,11280,11280,11280,0
20240327,192800,8582620,11280,11280,11280,11280,0
20240327,192700,8582620,11280,11280,11280,11280,0
20240327,192600,8582620,11280,11280,11280,11280,0
20240327,192500,8582620,11280,11280,11280,11280,0
20240327,192400,8582620,11280,11280,11280,11280,0
20240327,192300,8582620,11280,11280,11280,11280,0
20240327,192200,8582620,11280,11280,11280,11280,0
20240327,192100,8582620,11280,11280,11280,11280,0
20240327,192000,8582620,11280,11280,11280,11280,0
20240327,191900,8582620,11280,11280,11280,11280,0
20240327,191800,8582620,11280,11280,11280,11280,0
20240327,191700,8582620,11280,11280,11280,11280,0
20240327,191600,8582620,11280,11280,11280,11280,0
20240327,191500,8582620,11280,11280,11280,11280,0
20240327,191400,8582620,11280,11280,11280,11280,0
20240327,191300,8582620,11280,11280,11280,11280,0
20240327,191200,8582620,11280,11280,11280,11280,0
20240327,191100,8582620,11280,11280,11280,11280,0
20240327,191000,8582620,11280,11280,11280,11280,0
20240327,190900,8582620,11280,11280,11280,11280,0
20240327,190800,8582620,11280,11280,11280,11280,0
20240327,190700,8582620,11280,11280,11280,11280,0
20240327,190600,8582620,11280,11280,11280,11280,0
20240327,190500,8582620,11280,11280,11280,11280,1
20240327,190400,8582620,11280,11280,11280,11280,0
20240327,190300,8582620,11280,11280,11280,11280,0
20240327,190200,8582620,11280,11280,11280,11280,0
20240327,190100,8582620,11280,11280,11280,11280,0
20240327,190000,8582620,11280,11280,11280,11280,0
20240327,185900,8582620,11280,11280,11280,11280,0
20240327,185800,8582620,11280,11280,11280,11280,0
20240327,185700,8582620,11280,11280,11280,11280,0
20240327,185600,8582620,11280,11280,11280,11280,0
20240327,185500,8582620,11280,11280,11280,11280,0
20240327,185400,8582620,11280,11280,11280,11280,0
20240327,185300,8582620,11280,11280,11280,11280,0
20240327,185200,8582620,11280,11280,11280,11280,0
20240327,185100,8582620,11280,11280,11280,11280,0
20240327,185000,8582620,11280,11280,11280,11280,0
20240327,184900,8582620,11280,11280,11280,11280,0
20240327,184800,8582620,11280,11280,11280,11280,0
20240327,184700,8582620,11280,11280,11280,11280,0
20240327,184600,8582620,11280,11280,11280,11280,0
20240327,184500,8582620,11280,11280,11280,11280,0
20240327,184400,8582620,11280,11280,11280,11280,0
20240327,184300,8582620,11280,11280,11280,11280,0
20240327,184200,8582620,11280,11280,11280,11280,0
20240327,184100,8582620,11280,11280,11280,11280,0
20240327,184000,8582620,11280,11280,11280,11280,0
20240327,183900,8582620,11280,11280,11280,11280,0
20240327,183800,8582620,11280,11280,11280,11280,0
20240327,183700,8582620,11280,11280,11280,11280,0
20240327,183600,8582620,11280,11280,11280,11280,0
20240327,183500,8582620,11280,11280,11280,11280,1
20240327,183400,8582620,11280,11280,11280,11280,0
20240327,183300,8582620,11280,11280,11280,11280,0
20240327,183200,8582620,11280,11280,11280,11280,0
20240327,183100,8582620,11280,11280,11280,11280,0
20240327,183000,8582620,11280,11280,11280,11280,0
20240327,182900,8582620,11280,11280,11280,11280,0
20240327,182800,8582620,11280,11280,11280,11280,0
20240327,182700,8582620,11280,11280,11280,11280,0
20240327,182600,8582620,11280,11280,11280,11280,0
20240327,182500,8582620,11280,11280,11280,11280,0
20240327,182400,8582620,11280,11280,11280,11280,0
20240327,182300,8582620,11280,11280,11280,11280,0
20240327,182200,8582620,11280,11280,11280,11280,0
20240327,182100,8582620,11280,11280,11280,11280,0
20240327,182000,8582620,11280,11280,11280,11280,0
20240327,181900,8582620,11280,11280,11280,11280,0
20240327,181800,8582620,11280,11280,11280,11280,0
20240327,181700,8582620,11280,11280,11280,11280,0
20240327,181600,8582620,11280,11280,11280,11280,0
20240327,181500,8582620,11280,11280,11280,11280,0
20240327,181400,8582620,11280,11280,11280,11280,0
20240327,181300,8582620,11280,11280,11280,11280,0
20240327,181200,8582620,11280,11280,11280,11280,0
20240327,181100,8582620,11280,11280,11280,11280,0
20240327,181000,8582620,11280,11280,11280,11280,0
20240327,180900,8582620,11280,11280,11280,11280,0
20240327,180800,8582620,11280,11280,11280,11280,0
20240327,180700,8582620,11280,11280,11280,11280,0
20240327,180600,8582620,11280,11280,11280,11280,0
20240327,180500,8582620,11280,11280,11280,11280,1
20240327,180400,8582620,11280,11280,11280,11280,0
20240327,180300,8582620,11280,11280,11280,11280,0
20240327,180200,8582620,11280,11280,11280,11280,0
20240327,180100,8582620,11280,11280,11280,11280,0
20240327,180000,8582620,11280,11280,11280,11280,0
20240327,175900,8582620,11280,11280,11280,11280,0
20240327,175800,8582620,11280,11280,11280,11280,0
20240327,175700,8582620,11280,11280,11280,11280,0
20240327,175600,8582620,11280,11280,11280,11280,0
20240327,175500,8582620,11280,11280,11280,11280,0
20240327,175400,8582620,11280,11280,11280,11280,0
20240327,175300,8582620,11280,11280,11280,11280,0
20240327,175200,8582620,11280,11280,11280,11280,0
20240327,175100,8582620,11280,11280,11280,11280,0
20240327,175000,8582620,11280,11280,11280,11280,0
20240327,174900,8582620,11280,11280,11280,11280,0
20240327,174800,8582620,11280,11280,11280,11280,0
20240327,174700,8582620,11280,11280,11280,11280,0
20240327,174600,8582620,11280,11280,11280,11280,0
20240327,174500,8582620,11280,11280,11280,11280,0
20240327,174400,8582620,11280,11280,11280,11280,0
20240327,174300,8582620,11280,11280,11280,11280,0
20240327,174200,8582620,11280,11280,11280,11280,0
20240327,174100,8582620,11280,11280,11280,11280,0
20240327,174000,8582620,11280,11280,11280,11280,0
20240327,173900,8582620,11280,11280,11280,11280,0
20240327,173800,8582620,11280,11280,11280,11280,0
20240327,173700,8582620,11280,11280,11280,11280,0
20240327,173600,8582620,11280,11280,11280,11280,0
20240327,173500,8582620,11280,11280,11280,11280,1
20240327,173400,8582620,11280,11280,11280,11280,0
20240327,173300,8582620,11280,11280,11280,11280,0
20240327,173200,8582620,11280,11280,11280,11280,0
20240327,173100,8582620,11280,11280,11280,11280,0
20240327,173000,8582620,11280,11280,11280,11280,0
20240327,172900,8582620,11280,11280,11280,11280,0
20240327,172800,8582620,11280,11280,11280,11280,0
20240327,172700,8582620,11280,11280,11280,11280,0
20240327,172600,8582620,11280,11280,11280,11280,0
20240327,172500,8582620,11280,11280,11280,11280,0
20240327,172400,8582620,11280,11280,11280,11280,0
20240327,172300,8582620,11280,11280,11280,11280,0
20240327,172200,8582620,11280,11280,11280,11280,0
20240327,172100,8582620,11280,11280,11280,11280,0
20240327,172000,8582620,11280,11280,11280,11280,0
20240327,171900,8582620,11280,11280,11280,11280,0
20240327,171800,8582620,11280,11280,11280,11280,0
20240327,171700,8582620,11280,11280,11280,11280,0
20240327,171600,8582620,11280,11280,11280,11280,0
20240327,171500,8582620,11280,11280,11280,11280,0
20240327,171400,8582620,11280,11280,11280,11280,0
20240327,171300,8582620,11280,11280,11280,11280,0
20240327,171200,8582620,11280,11280,11280,11280,0
20240327,171100,8582620,11280,11280,11280,11280,0
20240327,171000,8582620,11280,11280,11280,11280,0
20240327,170900,8582620,11280,11280,11280,11280,0
20240327,170800,8582620,11280,11280,11280,11280,0
20240327,170700,8582620,11280,11280,11280,11280,0
20240327,170600,8582620,11280,11280,11280,11280,0
20240327,170500,8582620,11280,11280,11280,11280,1
20240327,170400,8582620,11280,11280,11280,11280,0
20240327,170300,8582620,11280,11280,11280,11280,0
20240327,170200,8582620,11280,11280,11280,11280,0
20240327,170100,8582620,11280,11280,11280,11280,0
20240327,170000,8582620,11280,11280,11280,11280,0
20240327,165900,8582620,11280,11280,11280,11280,0
20240327,165800,8582620,11280,11280,11280,11280,0
20240327,165700,8582620,11280,11280,11280,11280,0
20240327,165600,8582620,11280,11280,11280,11280,0
20240327,165500,8582620,11280,11280,11280,11280,0
20240327,165400,8582620,11280,11280,11280,11280,0
20240327,165300,8582620,11280,11280,11280,11280,0
20240327,165200,8582620,11280,11280,11280,11280,0
20240327,165100,8582620,11280,11280,11280,11280,0
20240327,165000,8582620,11280,11280,11280,11280,0
20240327,164900,8582620,11280,11280,11280,11280,0
20240327,164800,8582620,11280,11280,11280,11280,0
20240327,164700,8582620,11280,11280,11280,11280,0
20240327,164600,8582620,11280,11280,11280,11280,0
20240327,164500,8582620,11280,11280,11280,11280,0
20240327,164400,8582620,11280,11280,11280,11280,0
20240327,164300,8582620,11280,11280,11280,11280,0
20240327,164200,8582620,11280,11280,11280,11280,0
20240327,164100,8582620,11280,11280,11280,11280,0
20240327,164000,8582620,11280,11280,11280,11280,0
20240327,163900,8582620,11280,11280,11280,11280,0
20240327,163800,8582620,11280,11280,11280,11280,0
20240327,163700,8582620,11280,11280,11280,11280,0
20240327,163600,8582620,11280,11280,11280,11280,0
20240327,163500,8582620,11280,11280,11280,11280,1
20240327,163400,8582620,11280,11280,11280,11280,0
20240327,163300,8582620,11280,11280,11280,11280,0
20240327,163200,8582620,11280,11280,11280,11280,0
20240327,163100,8582620,11280,11280,11280,11280,0
20240327,163000,8582620,11280,11280,11280,11280,0
20240327,162900,8582620,11280,11280,11280,11280,0
20240327,162800,8582620,11280,11280,11280,11280,0
20240327,162700,8582620,11280,11280,11280,11280,0
20240327,162600,8582620,11280,11280,11280,11280,0
20240327,162500,8582620,11280,11280,11280,11280,0
20240327,162400,8582620,11280,11280,11280,11280,0
20240327,162300,8582620,11280,11280,11280,11280,0
20240327,162200,8582620,11280,11280,11280,11280,0
20240327,162100,8582620,11280,11280,11280,11280,0
20240327,162000,8582620,11280,11280,11280,11280,0
20240327,161900,8582620,11280,11280,11280,11280,0
20240327,161800,8582620,11280,11280,11280,11280,0
20240327,161700,8582620,11280,11280,11280,11280,0
20240327,161600,8582620,11280,11280,11280,11280,0
20240327,161500,8582620,11280,11280,11280,11280,0
20240327,161400,8582620,11280,11280,11280,11280,0
20240327,161300,8582620,11280,11280,11280,11280,0
20240327,161200,8582620,11280,11280,11280,11280,0
20240327,161100,8582620,11280,11280,11280,11280,0
20240327,161000,8582620,11280,11280,11280,11280,0
20240327,160900,8582620,11280,11280,11280,11280,0
20240327,160800,8582620,11280,11280,11280,11280,0
20240327,160700,8582620,11280,11280,11280,11280,0
20240327,160600,8582620,11280,11280,11280,11280,0
20240327,160500,8582620,11280,11280,11280,11280,1
20240327,160400,8582620,11280,11280,11280,11280,0
20240327,160300,8582620,11280,11280,11280,11280,0
20240327,160200,8582620,11280,11280,11280,11280,0
20240327,160100,8582620,11280,11280,11280,11280,0
20240327,160000,8582620,11280,11280,11280,11280,0
20240327,155900,8582620,11280,11280,11280,11280,0
20240327,155800,8582620,11280,11280,11280,11280,0
20240327,155700,8582620,11280,11280,11280,11280,0
20240327,155600,8582620,11280,11280,11280,11280,0
20240327,155500,8582620,11280,11280,11280,11280,0
20240327,155400,8582620,11280,11280,11280,11280,0
20240327,155300,8582620,11280,11280,11280,11280,0
20240327,155200,8582620,11280,11280,11280,11280,0
20240327,155100,8582620,11280,11280,11280,11280,0
20240327,155000,8582620,11280,11280,11280,11280,0
20240327,154900,8582620,11280,11280,11280,11280,0
20240327,154800,8582620,11280,11280,11280,11280,0
20240327,154700,8582620,11280,11280,11280,11280,0
20240327,154600,8582620,11280,11280,11280,11280,0
20240327,154500,8582620,11280,11280,11280,11280,0
20240327,154400,8582620,11280,11280,11280,11280,0
20240327,154300,8582620,11280,11280,11280,11280,0
20240327,154200,8582620,11280,11280,11280,11280,0
20240327,154100,8582620,11280,11280,11280,11280,0
20240327,154000,8582620,11280,11280,11280,11280,0
20240327,153900,8582620,11280,11280,11280,11280,0
20240327,153800,8582620,11280,11280,11280,11280,0
20240327,153700,8582620,11280,11280,11280,11280,0
20240327,153600,8582620,11280,11280,11280,11280,0
20240327,153500,8582620,11280,11280,11280,11280,1
20240327,153400,8582620,11280,11280,11280,11280,0
20240327,153300,8582620,11280,11280,11280,11280,0
20240327,153200,8582620,11280,11280,11280,11280,0
20240327,153100,8582620,11280,11280,11280,11280,0
20240327,153000,8582620,11280,11280,11280,11280,0
20240327,152900,8582620,11280,11280,11280,11280,0
20240327,152800,8582620,11280,11280,11280,11280,0
20240327,152700,8582620,11280,11280,11280,11280,0
20240327,152600,8582620,11280,11280,11280,11280,0
20240327,152500,8582620,11280,11280,11280,11280,0
20240327,152400,8582620,11280,11280,11280,11280,0
20240327,152300,8582620,11280,11280,11280,11280,0
20240327,152200,8582620,11280,11280,11280,11280,0
20240327,152100,8582620,11280,11280,11280,11280,0
20240327,152000,8582620,11280,11280,11280,11280,0
20240327,151900,8582620,11280,11280,11280,11280,0
20240327,151800,8582620,11280,11280,11280,11280,0
20240327,151700,8582620,11280,11280,11280,11280,0
20240327,151600,8582620,11280,11280,11280,11280,0
20240327,151500,8582620,11280,11280,11280,11280,0
20240327,151400,8582620,11280,11280,11280,11280,0
20240327,151300,8582620,11280,11280,11280,11280,0
20240327,151200,8582620,11280,11280,11280,11280,0
20240327,151100,8582620,11280,11280,11280,11280,0
20240327,151000,8582620,11280,11280,11280,11280,0
20240327,150900,8582620,11280,11280,11280,11280,0
20240327,150800,8582620,11280,11280,11280,11280,0
20240327,150700,8582620,11280,11280,11280,11280,0
20240327,150600,8582620,11280,11280,11280,11280,0
20240327,150500,8582620,11280,11280,11280,11280,0
20240327,150400,8582620,11280,11280,11280,11280,0
20240327,150300,8582620,11280,11280,11280,11280,0
20240327,150200,8582620,11280,11280,11280,11280,0
20240327,150100,8582620,11280,11280,11280,11280,0
20240327,150000,8582620,11280,11280,11280,11280,0
20240327,145900,8582620,11280,11280,11280,11280,0
20240327,145800,8582620,11280,11280,11280,11280,0
20240327,145700,8582620,11280,11280,11280,11280,0
20240327,145600,8582620,11280,11280,11280,11280,0
20240327,145500,8582620,11280,11280,11280,11280,0
20240327,145400,8582620,11280,11280,11280,11280,0
20240327,145300,8582620,11280,11280,11280,11280,0
20240327,145200,8582620,11280,11280,11280,11280,0
20240327,145100,8582620,11280,11280,11280,11280,0
20240327,145000,8582620,11280,11280,11280,11280,0
20240327,144900,8582620,11280,11280,11280,11280,0
20240327,144800,8582620,11280,11280,11280,11280,0
20240327,144700,8582620,11280,11280,11280,11280,0
20240327,144600,8582620,11280,11280,11280,11280,0
20240327,144500,8582620,11280,11280,11280,11280,0
20240327,144400,8582620,11280,11280,11280,11280,0
20240327,144300,8582620,11280,11280,11280,11280,0
20240327,144200,8582620,11280,11280,11280,11280,0
20240327,144100,8582620,11280,11280,11280,11280,0
20240327,144000,8582620,11280,11280,11280,11280,0
20240327,143900,8582620,11280,11280,11280,11280,0
20240327,143800,8582620,11280,11280,11280,11280,0
20240327,143700,8582620,11280,11280,11280,11280,0
20240327,143600,8582620,11280,11280,11280,11280,0
20240327,143500,8582620,11280,11280,11280,11280,0
20240327,143400,8582620,11280,11280,11280,11280,0
20240327,143300,8582620,11280,11280,11280,11280,0
20240327,143200,8582620,11280,11280,11280,11280,0
20240327,143100,8582620,11280,11280,11280,11280,0
20240327,143000,8582620,11280,11280,11280,11280,0
20240327,142900,8582620,11280,11280,11280,11280,0
20240327,142800,8582620,11280,11280,11280,11280,0
20240327,142700,8582620,11280,11280,11280,11280,0
20240327,142600,8582620,11280,11280,11280,11280,0
20240327,142500,8582620,11280,11280,11280,11280,0
20240327,142400,8582620,11280,11280,11280,11280,0
20240327,142300,8582620,11280,11280,11280,11280,0
20240327,142200,8582620,11280,11280,11280,11280,0
20240327,142100,8582620,11280,11280,11280,11280,0
20240327,142000,8582620,11280,11280,11280,11280,0
20240327,141900,8582620,11280,11280,11280,11280,0
20240327,141800,8582620,11280,11280,11280,11280,0
20240327,141700,8582620,11280,11280,11280,11280,0
20240327,141600,8582620,11280,11280,11280,11280,0
20240327,141500,8582620,11280,11280,11280,11280,0
20240327,141400,8582620,11280,11280,11280,11280,0
20240327,141300,8582620,11280,11280,11280,11280,0
20240327,141200,8582620,11280,11280,11280,11280,0
20240327,141100,8582620,11280,11280,11280,11280,0
20240327,141000,8582620,11280,11280,11280,11280,0
20240327,140900,8582620,11280,11280,11280,11280,0
20240327,140800,8582620,11280,11280,11280,11280,0
20240327,140700,8582620,11280,11280,11280,11280,0
20240327,140600,8582620,11280,11280,11280,11280,0
20240327,140500,8582620,11280,11280,11280,11280,0
20240327,140400,8582620,11280,11280,11280,11280,0
20240327,140300,8582620,11280,11280,11280,11280,0
20240327,140200,8582620,11280,11280,11280,11280,0
20240327,140100,8582620,11280,11280,11280,11280,0
20240327,140000,8582620,11280,11280,11280,11280,0
20240327,135900,8582620,11280,11280,11280,11280,0
20240327,135800,8582620,11280,11280,11280,11280,0
20240327,135700,8582620,11280,11280,11280,11280,0
20240327,135600,8582620,11280,11280,11280,11280,0
20240327,135500,8582620,11280,11280,11280,11280,0
20240327,135400,8582620,11280,11280,11280,11280,0
20240327,135300,8582620,11280,11280,11280,11280,0
20240327,135200,8582620,11280,11280,11280,11280,0
20240327,135100,8582620,11280,11280,11280,11280,0
20240327,135000,8582620,11280,11280,11280,11280,0
20240327,134900,8582620,11280,11280,11280,11280,0
20240327,134800,8582620,11280,11280,11280,11280,0
20240327,134700,8582620,11280,11280,11280,11280,0
20240327,134600,8582620,11280,11280,11280,11280,0
20240327,134500,8582620,11280,11280,11280,11280,0
20240327,134400,8582620,11280,11280,11280,11280,0
20240327,134300,8582620,11280,11280,11280,11280,0
20240327,134200,8582620,11280,11280,11280,11280,0
20240327,134100,8582620,11280,11280,11280,11280,0
20240327,134000,8582620,11280,11280,11280,11280,0
20240327,133900,8582620,11280,11280,11280,11280,0
20240327,133800,8582620,11280,11280,11280,11280,0
20240327,133700,8582620,11280,11280,11280,11280,0
20240327,133600,8582620,11280,11280,11280,11280,0
20240327,133500,8582620,11280,11280,11280,11280,0
20240327,133400,8582620,11280,11280,11280,11280,0
20240327,133300,8582620,11280,11280,11280,11280,0
20240327,133200,8582620,11280,11280,11280,11280,0
20240327,133100,8582620,11280,11280,11280,11280,0
20240327,133000,8582620,11280,11280,11280,11280,0
20240327,132900,8582620,11280,11280,11280,11280,0
20240327,132800,8582620,11280,11280,11280,11280,1
20240327,132700,8571340,10950,10950,10950,10950,0
20240327,132600,8571340,10950,10950,10950,10950,0
20240327,132500,8571340,10950,10950,10950,10950,0
20240327,132400,8571340,10950,10950,10950,10950,0
20240327,132300,8571340,10950,10950,10950,10950,0
20240327,132200,8571340,10950,10950,10950,10950,0
20240327,132100,8571340,10950,10950,10950,10950,0
20240327,132000,8571340,10950,10950,10950,10950,0
20240327,131900,8571340,10950,10950,10950,10950,0
20240327,131800,8571340,10950,10950,10950,10950,0
20240327,131700,8571340,10950,11010,11010,10950,450
20240327,131600,3624420,11300,11300,11300,11300,0
20240327,131500,3624420,11300,11300,11300,11300,0
20240327,131400,3624420,11300,11300,11300,11300,0
20240327,131300,3624420,11300,11300,11300,11300,0
20240327,131200,3624420,11300,11300,11300,11300,0
20240327,131100,3624420,11300,11300,11300,11300,0
20240327,131000,3624420,11300,11300,11300,11300,0
20240327,130900,3624420,11300,11300,11300,11300,0
20240327,130800,3624420,11300,11300,11300,11300,0
20240327,130700,3624420,11300,11300,11300,11300,0
20240327,130600,3624420,11300,11300,11300,11300,0
20240327,130500,3624420,11300,11300,11300,11300,0
20240327,130400,3624420,11300,11300,11300,11300,0
20240327,130300,3624420,11300,11300,11300,11300,0
20240327,130200,3624420,11300,11300,11300,11300,0
20240327,130100,3624420,11300,11300,11300,11300,0
20240327,130000,3624420,11300,11300,11300,11300,0
20240327,125900,3624420,11300,11300,11300,11300,0
20240327,125800,3624420,11300,11300,11300,11300,0
20240327,125700,3624420,11300,11300,11300,11300,0
20240327,125600,3624420,11300,11300,11300,11300,0
20240327,125500,3624420,11300,11300,11300,11300,0
20240327,125400,3624420,11300,11300,11300,11300,0
20240327,125300,3624420,11300,11300,11300,11300,0
20240327,125200,3624420,11300,11300,11300,11300,0
20240327,125100,3624420,11300,11300,11300,11300,0
20240327,125000,3624420,11300,11300,11300,11300,0
20240327,124900,3624420,11300,11300,11300,11300,0
20240327,124800,3624420,11300,11300,11300,11300,0
20240327,124700,3624420,11300,11300,11300,11300,0
20240327,124600,3624420,11300,11300,11300,11300,0
20240327,124500,3624420,11300,11300,11300,11300,0
20240327,124400,3624420,11300,11300,11300,11300,0
20240327,124300,3624420,11300,11300,11300,11300,0
20240327,124200,3624420,11300,11300,11300,11300,0
20240327,124100,3624420,11300,11300,11300,11300,0
20240327,124000,3624420,11300,11300,11300,11300,0
20240327,123900,3624420,11300,11300,11300,11300,0
20240327,123800,3624420,11300,11300,11300,11300,0
20240327,123700,3624420,11300,11300,11300,11300,0
20240327,123600,3624420,11300,11300,11300,11300,0
20240327,123500,3624420,11300,11300,11300,11300,0
20240327,123400,3624420,11300,11300,11300,11300,0
20240327,123300,3624420,11300,11300,11300,11300,0
20240327,123200,3624420,11300,11300,11300,11300,0
20240327,123100,3624420,11300,11300,11300,11300,0
20240327,123000,3624420,11300,11300,11300,11300,0
20240327,122900,3624420,11300,11300,11300,11300,0
20240327,122800,3624420,11300,11300,11300,11300,0
20240327,122700,3624420,11300,11300,11300,11300,0
20240327,122600,3624420,11300,11300,11300,11300,0
20240327,122500,3624420,11300,11300,11300,11300,0
20240327,122400,3624420,11300,11300,11300,11300,0
20240327,122300,3624420,11300,11300,11300,11300,0
20240327,122200,3624420,11300,11300,11300,11300,0
20240327,122100,3624420,11300,11300,11300,11300,0
20240327,122000,3624420,11300,11300,11300,11300,0
20240327,121900,3624420,11300,11300,11300,11300,0
20240327,121800,3624420,11300,11300,11300,11300,0
20240327,121700,3624420,11300,11300,11300,11300,0
20240327,121600,3624420,11300,11300,11300,11300,0
20240327,121500,3624420,11300,11300,11300,11300,0
20240327,121400,3624420,11300,11300,11300,11300,0
20240327,121300,3624420,11300,11300,11300,11300,0
20240327,121200,3624420,11300,11300,11300,11300,0
20240327,121100,3624420,11300,11300,11300,11300,0
20240327,121000,3624420,11300,11300,11300,11300,0
20240327,120900,3624420,11300,11300,11300,11300,0
20240327,120800,3624420,11300,11300,11300,11300,0
20240327,120700,3624420,11300,11300,11300,11300,0
20240327,120600,3624420,11300,11300,11300,11300,0
20240327,120500,3624420,11300,11300,11300,11300,0
20240327,120400,3624420,11300,11300,11300,11300,0
20240327,120300,3624420,11300,11300,11300,11300,0
20240327,120200,3624420,11300,11300,11300,11300,0
20240327,120100,3624420,11300,11300,11300,11300,0
20240327,120000,3624420,11300,11300,11300,11300,0
20240327,115900,3624420,11300,11300,11300,11300,0
20240327,115800,3624420,11300,11300,11300,11300,0
20240327,115700,3624420,11300,11300,11300,11300,0
20240327,115600,3624420,11300,11300,11300,11300,0
20240327,115500,3624420,11300,11300,11300,11300,0
20240327,115400,3624420,11300,11300,11300,11300,0
20240327,115300,3624420,11300,11300,11300,11300,0
20240327,115200,3624420,11300,11300,11300,11300,0
20240327,115100,3624420,11300,11300,11300,11300,0
20240327,115000,3624420,11300,11300,11300,11300,0
20240327,114900,3624420,11300,11300,11300,11300,0
20240327,114800,3624420,11300,11300,11300,11300,0
20240327,114700,3624420,11300,11300,11300,11300,0
20240327,114600,3624420,11300,11300,11300,11300,0
20240327,114500,3624420,11300,11300,11300,11300,0
20240327,114400,3624420,11300,11300,11300,11300,0
20240327,114300,3624420,11300,11300,11300,11300,0
20240327,114200,3624420,11300,11300,11300,11300,0
20240327,114100,3624420,11300,11300,11300,11300,0
20240327,114000,3624420,11300,11300,11300,11300,0
20240327,113900,3624420,11300,11300,11300,11300,0
20240327,113800,3624420,11300,11300,11300,11300,0
20240327,113700,3624420,11300,11300,11300,11300,0
20240327,113600,3624420,11300,11300,11300,11300,0
20240327,113500,3624420,11300,11300,11300,11300,0
20240327,113400,3624420,11300,11300,11300,11300,0
20240327,113300,3624420,11300,11300,11300,11300,0
20240327,113200,3624420,11300,11300,11300,11300,0
20240327,113100,3624420,11300,11300,11300,11300,0
20240327,113000,3624420,11300,11300,11300,11300,0
20240327,112900,3624420,11300,11300,11300,11300,0
20240327,112800,3624420,11300,11300,11300,11300,0
20240327,112700,3624420,11300,11300,11300,11300,0
20240327,112600,3624420,11300,11300,11300,11300,0
20240327,112500,3624420,11300,11300,11300,11300,0
20240327,112400,3624420,11300,11300,11300,11300,20
20240327,112300,3398420,11320,11320,11320,11320,0
20240327,112200,3398420,11320,11320,11320,11320,0
20240327,112100,3398420,11320,11320,11320,11320,0
20240327,112000,3398420,11320,11320,11320,11320,3
20240327,111900,3364460,11320,11240,11320,11240,297
20240327,111800,11340,11340,11340,11340,11340,0
20240327,111700,11340,11340,11340,11340,11340,0
20240327,111600,11340,11340,11340,11340,11340,0
20240327,111500,11340,11340,11340,11340,11340,0
20240327,111400,11340,11340,11340,11340,11340,0
20240327,111300,11340,11340,11340,11340,11340,0
20240327,111200,11340,11340,11340,11340,11340,0
20240327,111100,11340,11340,11340,11340,11340,0
20240327,111000,11340,11340,11340,11340,11340,0
20240327,110900,11340,11340,11340,11340,11340,0
20240327,110800,11340,11340,11340,11340,11340,0
20240327,110700,11340,11340,11340,11340,11340,0
20240327,110600,11340,11340,11340,11340,11340,0
20240327,110500,11340,11340,11340,11340,11340,0
20240327,110400,11340,11340,11340,11340,11340,0
20240327,110300,11340,11340,11340,11340,11340,0
20240327,110200,11340,11340,11340,11340,11340,0
20240327,110100,11340,11340,11340,11340,11340,0
20240327,110000,11340,11340,11340,11340,11340,0
20240327,105900,11340,11340,11340,11340,11340,0
20240327,105800,11340,11340,11340,11340,11340,0
20240327,105700,11340,11340,11340,11340,11340,0
20240327,105600,11340,11340,11340,11340,11340,0
20240327,105500,11340,11340,11340,11340,11340,0
20240327,105400,11340,11340,11340,11340,11340,0
20240327,105300,11340,11340,11340,11340,11340,0
20240327,105200,11340,11340,11340,11340,11340,0
20240327,105100,11340,11340,11340,11340,11340,0
20240327,105000,11340,11340,11340,11340,11340,0
20240327,104900,11340,11340,11340,11340,11340,0
20240327,104800,11340,11340,11340,11340,11340,0
20240327,104700,11340,11340,11340,11340,11340,0
20240327,104600,11340,11340,11340,11340,11340,0
20240327,104500,11340,11340,11340,11340,11340,0
20240327,104400,11340,11340,11340,11340,11340,0
20240327,104300,11340,11340,11340,11340,11340,0
20240327,104200,11340,11340,11340,11340,11340,0
20240327,104100,11340,11340,11340,11340,11340,0
20240327,104000,11340,11340,11340,11340,11340,0
20240327,103900,11340,11340,11340,11340,11340,0
20240327,103800,11340,11340,11340,11340,11340,0
20240327,103700,11340,11340,11340,11340,11340,0
20240327,103600,11340,11340,11340,11340,11340,0
20240327,103500,11340,11340,11340,11340,11340,0
20240327,103400,11340,11340,11340,11340,11340,0
20240327,103300,11340,11340,11340,11340,11340,0
20240327,103200,11340,11340,11340,11340,11340,0
20240327,103100,11340,11340,11340,11340,11340,0
20240327,103000,11340,11340,11340,11340,11340,0
20240327,102900,11340,11340,11340,11340,11340,0
20240327,102800,11340,11340,11340,11340,11340,0
20240327,102700,11340,11340,11340,11340,11340,0
20240327,102600,11340,11340,11340,11340,11340,0
20240327,102500,11340,11340,11340,11340,11340,0
20240327,102400,11340,11340,11340,11340,11340,0
20240327,102300,11340,11340,11340,11340,11340,0
20240327,102200,11340,11340,11340,11340,11340,0
20240327,102100,11340,11340,11340,11340,11340,0
20240327,102000,11340,11340,11340,11340,11340,0
20240327,101900,11340,11340,11340,11340,11340,0
20240327,101800,11340,11340,11340,11340,11340,0
20240327,101700,11340,11340,11340,11340,11340,0
20240327,101600,11340,11340,11340,11340,11340,0
20240327,101500,11340,11340,11340,11340,11340,0
20240327,101400,11340,11340,11340,11340,11340,0
20240327,101300,11340,11340,11340,11340,11340,0
20240327,101200,11340,11340,11340,11340,11340,0
20240327,101100,11340,11340,11340,11340,11340,0
20240327,101000,11340,11340,11340,11340,11340,0
20240327,100900,11340,11340,11340,11340,11340,0
20240327,100800,11340,11340,11340,11340,11340,0
20240327,100700,11340,11340,11340,11340,11340,0
20240327,100600,11340,11340,11340,11340,11340,0
20240327,100500,11340,11340,11340,11340,11340,0
20240327,100400,11340,11340,11340,11340,11340,0
20240327,100300,11340,11340,11340,11340,11340,0
20240327,100200,11340,11340,11340,11340,11340,0
20240327,100100,11340,11340,11340,11340,11340,0
20240327,100000,11340,11340,11340,11340,11340,0
20240327,095900,11340,11340,11340,11340,11340,0
20240327,095800,11340,11340,11340,11340,11340,0
20240327,095700,11340,11340,11340,11340,11340,0
20240327,095600,11340,11340,11340,11340,11340,0
20240327,095500,11340,11340,11340,11340,11340,0
20240327,095400,11340,11340,11340,11340,11340,0
20240327,095300,11340,11340,11340,11340,11340,0
20240327,095200,11340,11340,11340,11340,11340,0
20240327,095100,11340,11340,11340,11340,11340,0
20240327,095000,11340,11340,11340,11340,11340,0
20240327,094900,11340,11340,11340,11340,11340,0
20240327,094800,11340,11340,11340,11340,11340,0
20240327,094700,11340,11340,11340,11340,11340,0
20240327,094600,11340,11340,11340,11340,11340,0
20240327,094500,11340,11340,11340,11340,11340,0
20240327,094400,11340,11340,11340,11340,11340,0
20240327,094300,11340,11340,11340,11340,11340,0
20240327,094200,11340,11340,11340,11340,11340,0
20240327,094100,11340,11340,11340,11340,11340,0
20240327,094000,11340,11340,11340,11340,11340,0
20240327,093900,11340,11340,11340,11340,11340,0
20240327,093800,11340,11340,11340,11340,11340,0
20240327,093700,11340,11340,11340,11340,11340,0
20240327,093600,11340,11340,11340,11340,11340,0
20240327,093500,11340,11340,11340,11340,11340,0
20240327,093400,11340,11340,11340,11340,11340,0
20240327,093300,11340,11340,11340,11340,11340,0
20240327,093200,11340,11340,11340,11340,11340,0
20240327,093100,11340,11340,11340,11340,11340,0
20240327,093000,11340,11340,11340,11340,11340,0
20240327,092900,11340,11340,11340,11340,11340,0
20240327,092800,11340,11340,11340,11340,11340,0
20240327,092700,11340,11340,11340,11340,11340,0
20240327,092600,11340,11340,11340,11340,11340,0
20240327,092500,11340,11340,11340,11340,11340,0
20240327,092400,11340,11340,11340,11340,11340,0
20240327,092300,11340,11340,11340,11340,11340,0
20240327,092200,11340,11340,11340,11340,11340,0
20240327,092100,11340,11340,11340,11340,11340,0
20240327,092000,11340,11340,11340,11340,11340,0
20240327,091900,11340,11340,11340,11340,11340,0
20240327,091800,11340,11340,11340,11340,11340,0
20240327,091700,11340,11340,11340,11340,11340,0
20240327,091600,11340,11340,11340,11340,11340,0
20240327,091500,11340,11340,11340,11340,11340,0
20240327,091400,11340,11340,11340,11340,11340,0
20240327,091300,11340,11340,11340,11340,11340,0
20240327,091200,11340,11340,11340,11340,11340,0
20240327,091100,11340,11340,11340,11340,11340,0
20240327,091000,11340,11340,11340,11340,11340,0
20240327,090900,11340,11340,11340,11340,11340,0
20240327,090800,11340,11340,11340,11340,11340,0
20240327,090700,11340,11340,11340,11340,11340,1
20240327,090600,0,11150,11150,11150,11150,0
20240327,090500,0,11150,11150,11150,11150,0
20240327,090400,0,11150,11150,11150,11150,0
20240327,090300,0,11150,11150,11150,11150,0
20240327,090200,0,11150,11150,11150,11150,0
20240327,090100,0,11150,11150,11150,11150,0
20240327,090000,0,11150,11150,11150,11150,0