KissMeData/215380/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201700,29563979,1860,1860,1860,1860,163
20240329,201600,29563979,1860,1860,1860,1860,0
20240329,201500,29563979,1860,1860,1860,1860,0
20240329,201400,29563979,1860,1860,1860,1860,0
20240329,201300,29563979,1860,1860,1860,1860,0
20240329,201200,29563979,1860,1860,1860,1860,0
20240329,201100,29563979,1860,1860,1860,1860,0
20240329,201000,29563979,1860,1860,1860,1860,0
20240329,200900,29563979,1860,1860,1860,1860,0
20240329,200800,29563979,1860,1860,1860,1860,0
20240329,200700,29563979,1860,1860,1860,1860,0
20240329,200600,29563979,1860,1860,1860,1860,0
20240329,200500,29563979,1860,1860,1860,1860,0
20240329,200400,29563979,1860,1860,1860,1860,0
20240329,200300,29563979,1860,1860,1860,1860,0
20240329,200200,29563979,1860,1860,1860,1860,0
20240329,200100,29563979,1860,1860,1860,1860,0
20240329,200000,29563979,1860,1860,1860,1860,0
20240329,195900,29563979,1860,1860,1860,1860,0
20240329,195800,29563979,1860,1860,1860,1860,0
20240329,195700,29563979,1860,1860,1860,1860,0
20240329,195600,29563979,1860,1860,1860,1860,0
20240329,195500,29563979,1860,1860,1860,1860,0
20240329,195400,29563979,1860,1860,1860,1860,0
20240329,195300,29563979,1860,1860,1860,1860,0
20240329,195200,29563979,1860,1860,1860,1860,0
20240329,195100,29563979,1860,1860,1860,1860,0
20240329,195000,29563979,1860,1860,1860,1860,0
20240329,194900,29563979,1860,1860,1860,1860,0
20240329,194800,29563979,1860,1860,1860,1860,0
20240329,194700,29563979,1860,1860,1860,1860,163
20240329,194600,29563979,1860,1860,1860,1860,0
20240329,194500,29563979,1860,1860,1860,1860,0
20240329,194400,29563979,1860,1860,1860,1860,0
20240329,194300,29563979,1860,1860,1860,1860,0
20240329,194200,29563979,1860,1860,1860,1860,0
20240329,194100,29563979,1860,1860,1860,1860,0
20240329,194000,29563979,1860,1860,1860,1860,0
20240329,193900,29563979,1860,1860,1860,1860,0
20240329,193800,29563979,1860,1860,1860,1860,0
20240329,193700,29563979,1860,1860,1860,1860,0
20240329,193600,29563979,1860,1860,1860,1860,0
20240329,193500,29563979,1860,1860,1860,1860,0
20240329,193400,29563979,1860,1860,1860,1860,0
20240329,193300,29563979,1860,1860,1860,1860,0
20240329,193200,29563979,1860,1860,1860,1860,0
20240329,193100,29563979,1860,1860,1860,1860,0
20240329,193000,29563979,1860,1860,1860,1860,0
20240329,192900,29563979,1860,1860,1860,1860,0
20240329,192800,29563979,1860,1860,1860,1860,0
20240329,192700,29563979,1860,1860,1860,1860,0
20240329,192600,29563979,1860,1860,1860,1860,0
20240329,192500,29563979,1860,1860,1860,1860,0
20240329,192400,29563979,1860,1860,1860,1860,0
20240329,192300,29563979,1860,1860,1860,1860,0
20240329,192200,29563979,1860,1860,1860,1860,0
20240329,192100,29563979,1860,1860,1860,1860,0
20240329,192000,29563979,1860,1860,1860,1860,0
20240329,191900,29563979,1860,1860,1860,1860,0
20240329,191800,29563979,1860,1860,1860,1860,0
20240329,191700,29563979,1860,1860,1860,1860,163
20240329,191600,29563979,1860,1860,1860,1860,0
20240329,191500,29563979,1860,1860,1860,1860,0
20240329,191400,29563979,1860,1860,1860,1860,0
20240329,191300,29563979,1860,1860,1860,1860,0
20240329,191200,29563979,1860,1860,1860,1860,0
20240329,191100,29563979,1860,1860,1860,1860,0
20240329,191000,29563979,1860,1860,1860,1860,0
20240329,190900,29563979,1860,1860,1860,1860,0
20240329,190800,29563979,1860,1860,1860,1860,0
20240329,190700,29563979,1860,1860,1860,1860,0
20240329,190600,29563979,1860,1860,1860,1860,0
20240329,190500,29563979,1860,1860,1860,1860,0
20240329,190400,29563979,1860,1860,1860,1860,0
20240329,190300,29563979,1860,1860,1860,1860,0
20240329,190200,29563979,1860,1860,1860,1860,0
20240329,190100,29563979,1860,1860,1860,1860,0
20240329,190000,29563979,1860,1860,1860,1860,0
20240329,185900,29563979,1860,1860,1860,1860,0
20240329,185800,29563979,1860,1860,1860,1860,0
20240329,185700,29563979,1860,1860,1860,1860,0
20240329,185600,29563979,1860,1860,1860,1860,0
20240329,185500,29563979,1860,1860,1860,1860,0
20240329,185400,29563979,1860,1860,1860,1860,0
20240329,185300,29563979,1860,1860,1860,1860,0
20240329,185200,29563979,1860,1860,1860,1860,0
20240329,185100,29563979,1860,1860,1860,1860,0
20240329,185000,29563979,1860,1860,1860,1860,0
20240329,184900,29563979,1860,1860,1860,1860,0
20240329,184800,29563979,1860,1860,1860,1860,0
20240329,184700,29563979,1860,1860,1860,1860,163
20240329,184600,29563979,1860,1860,1860,1860,0
20240329,184500,29563979,1860,1860,1860,1860,0
20240329,184400,29563979,1860,1860,1860,1860,0
20240329,184300,29563979,1860,1860,1860,1860,0
20240329,184200,29563979,1860,1860,1860,1860,0
20240329,184100,29563979,1860,1860,1860,1860,0
20240329,184000,29563979,1860,1860,1860,1860,0
20240329,183900,29563979,1860,1860,1860,1860,0
20240329,183800,29563979,1860,1860,1860,1860,0
20240329,183700,29563979,1860,1860,1860,1860,0
20240329,183600,29563979,1860,1860,1860,1860,0
20240329,183500,29563979,1860,1860,1860,1860,0
20240329,183400,29563979,1860,1860,1860,1860,0
20240329,183300,29563979,1860,1860,1860,1860,0
20240329,183200,29563979,1860,1860,1860,1860,0
20240329,183100,29563979,1860,1860,1860,1860,0
20240329,183000,29563979,1860,1860,1860,1860,0
20240329,182900,29563979,1860,1860,1860,1860,0
20240329,182800,29563979,1860,1860,1860,1860,0
20240329,182700,29563979,1860,1860,1860,1860,0
20240329,182600,29563979,1860,1860,1860,1860,0
20240329,182500,29563979,1860,1860,1860,1860,0
20240329,182400,29563979,1860,1860,1860,1860,0
20240329,182300,29563979,1860,1860,1860,1860,0
20240329,182200,29563979,1860,1860,1860,1860,0
20240329,182100,29563979,1860,1860,1860,1860,0
20240329,182000,29563979,1860,1860,1860,1860,0
20240329,181900,29563979,1860,1860,1860,1860,0
20240329,181800,29563979,1860,1860,1860,1860,0
20240329,181700,29563979,1860,1860,1860,1860,163
20240329,181600,29563979,1860,1860,1860,1860,0
20240329,181500,29563979,1860,1860,1860,1860,0
20240329,181400,29563979,1860,1860,1860,1860,0
20240329,181300,29563979,1860,1860,1860,1860,0
20240329,181200,29563979,1860,1860,1860,1860,0
20240329,181100,29563979,1860,1860,1860,1860,0
20240329,181000,29563979,1860,1860,1860,1860,0
20240329,180900,29563979,1860,1860,1860,1860,0
20240329,180800,29563979,1860,1860,1860,1860,0
20240329,180700,29563979,1860,1860,1860,1860,0
20240329,180600,29563979,1860,1860,1860,1860,0
20240329,180500,29563979,1860,1860,1860,1860,0
20240329,180400,29563979,1860,1860,1860,1860,0
20240329,180300,29563979,1860,1860,1860,1860,0
20240329,180200,29563979,1860,1860,1860,1860,0
20240329,180100,29563979,1860,1860,1860,1860,0
20240329,180000,29563979,1860,1860,1860,1860,0
20240329,175900,29563979,1860,1860,1860,1860,0
20240329,175800,29563979,1860,1860,1860,1860,0
20240329,175700,29563979,1860,1860,1860,1860,0
20240329,175600,29563979,1860,1860,1860,1860,0
20240329,175500,29563979,1860,1860,1860,1860,0
20240329,175400,29563979,1860,1860,1860,1860,0
20240329,175300,29563979,1860,1860,1860,1860,0
20240329,175200,29563979,1860,1860,1860,1860,0
20240329,175100,29563979,1860,1860,1860,1860,0
20240329,175000,29563979,1860,1860,1860,1860,0
20240329,174900,29563979,1860,1860,1860,1860,0
20240329,174800,29563979,1860,1860,1860,1860,0
20240329,174700,29563979,1860,1860,1860,1860,163
20240329,174600,29563979,1860,1860,1860,1860,0
20240329,174500,29563979,1860,1860,1860,1860,0
20240329,174400,29563979,1860,1860,1860,1860,0
20240329,174300,29563979,1860,1860,1860,1860,0
20240329,174200,29563979,1860,1860,1860,1860,0
20240329,174100,29563979,1860,1860,1860,1860,0
20240329,174000,29563979,1860,1860,1860,1860,0
20240329,173900,29563979,1860,1860,1860,1860,0
20240329,173800,29563979,1860,1860,1860,1860,0
20240329,173700,29563979,1860,1860,1860,1860,0
20240329,173600,29563979,1860,1860,1860,1860,0
20240329,173500,29563979,1860,1860,1860,1860,0
20240329,173400,29563979,1860,1860,1860,1860,0
20240329,173300,29563979,1860,1860,1860,1860,0
20240329,173200,29563979,1860,1860,1860,1860,0
20240329,173100,29563979,1860,1860,1860,1860,0
20240329,173000,29563979,1860,1860,1860,1860,0
20240329,172900,29563979,1860,1860,1860,1860,0
20240329,172800,29563979,1860,1860,1860,1860,0
20240329,172700,29563979,1860,1860,1860,1860,0
20240329,172600,29563979,1860,1860,1860,1860,0
20240329,172500,29563979,1860,1860,1860,1860,0
20240329,172400,29563979,1860,1860,1860,1860,0
20240329,172300,29563979,1860,1860,1860,1860,0
20240329,172200,29563979,1860,1860,1860,1860,0
20240329,172100,29563979,1860,1860,1860,1860,0
20240329,172000,29563979,1860,1860,1860,1860,0
20240329,171900,29563979,1860,1860,1860,1860,0
20240329,171800,29563979,1860,1860,1860,1860,0
20240329,171700,29563979,1860,1860,1860,1860,163
20240329,171600,29563979,1860,1860,1860,1860,0
20240329,171500,29563979,1860,1860,1860,1860,0
20240329,171400,29563979,1860,1860,1860,1860,0
20240329,171300,29563979,1860,1860,1860,1860,0
20240329,171200,29563979,1860,1860,1860,1860,0
20240329,171100,29563979,1860,1860,1860,1860,0
20240329,171000,29563979,1860,1860,1860,1860,0
20240329,170900,29563979,1860,1860,1860,1860,0
20240329,170800,29563979,1860,1860,1860,1860,0
20240329,170700,29563979,1860,1860,1860,1860,0
20240329,170600,29563979,1860,1860,1860,1860,0
20240329,170500,29563979,1860,1860,1860,1860,0
20240329,170400,29563979,1860,1860,1860,1860,0
20240329,170300,29563979,1860,1860,1860,1860,0
20240329,170200,29563979,1860,1860,1860,1860,0
20240329,170100,29563979,1860,1860,1860,1860,0
20240329,170000,29563979,1860,1860,1860,1860,0
20240329,165900,29563979,1860,1860,1860,1860,0
20240329,165800,29563979,1860,1860,1860,1860,0
20240329,165700,29563979,1860,1860,1860,1860,0
20240329,165600,29563979,1860,1860,1860,1860,0
20240329,165500,29563979,1860,1860,1860,1860,0
20240329,165400,29563979,1860,1860,1860,1860,0
20240329,165300,29563979,1860,1860,1860,1860,0
20240329,165200,29563979,1860,1860,1860,1860,0
20240329,165100,29563979,1860,1860,1860,1860,0
20240329,165000,29563979,1860,1860,1860,1860,0
20240329,164900,29563979,1860,1860,1860,1860,0
20240329,164800,29563979,1860,1860,1860,1860,0
20240329,164700,29563979,1860,1860,1860,1860,163
20240329,164600,29563979,1860,1860,1860,1860,0
20240329,164500,29563979,1860,1860,1860,1860,0
20240329,164400,29563979,1860,1860,1860,1860,0
20240329,164300,29563979,1860,1860,1860,1860,0
20240329,164200,29563979,1860,1860,1860,1860,0
20240329,164100,29563979,1860,1860,1860,1860,0
20240329,164000,29563979,1860,1860,1860,1860,0
20240329,163900,29563979,1860,1860,1860,1860,0
20240329,163800,29563979,1860,1860,1860,1860,0
20240329,163700,29563979,1860,1860,1860,1860,0
20240329,163600,29563979,1860,1860,1860,1860,0
20240329,163500,29563979,1860,1860,1860,1860,0
20240329,163400,29563979,1860,1860,1860,1860,0
20240329,163300,29563979,1860,1860,1860,1860,0
20240329,163200,29563979,1860,1860,1860,1860,0
20240329,163100,29563979,1860,1860,1860,1860,0
20240329,163000,29563979,1860,1860,1860,1860,0
20240329,162900,29563979,1860,1860,1860,1860,0
20240329,162800,29563979,1860,1860,1860,1860,0
20240329,162700,29563979,1860,1860,1860,1860,0
20240329,162600,29563979,1860,1860,1860,1860,0
20240329,162500,29563979,1860,1860,1860,1860,0
20240329,162400,29563979,1860,1860,1860,1860,0
20240329,162300,29563979,1860,1860,1860,1860,0
20240329,162200,29563979,1860,1860,1860,1860,0
20240329,162100,29563979,1860,1860,1860,1860,0
20240329,162000,29563979,1860,1860,1860,1860,0
20240329,161900,29563979,1860,1860,1860,1860,0
20240329,161800,29563979,1860,1860,1860,1860,0
20240329,161700,29563979,1860,1860,1860,1860,163
20240329,161600,29563979,1860,1860,1860,1860,0
20240329,161500,29563979,1860,1860,1860,1860,0
20240329,161400,29563979,1860,1860,1860,1860,0
20240329,161300,29563979,1860,1860,1860,1860,0
20240329,161200,29563979,1860,1860,1860,1860,0
20240329,161100,29563979,1860,1860,1860,1860,0
20240329,161000,29563979,1860,1860,1860,1860,0
20240329,160900,29563979,1860,1860,1860,1860,0
20240329,160800,29563979,1860,1860,1860,1860,0
20240329,160700,29563979,1860,1860,1860,1860,0
20240329,160600,29563979,1860,1860,1860,1860,0
20240329,160500,29563979,1860,1860,1860,1860,0
20240329,160400,29563979,1860,1860,1860,1860,0
20240329,160300,29563979,1860,1860,1860,1860,0
20240329,160200,29563979,1860,1860,1860,1860,0
20240329,160100,29563979,1860,1860,1860,1860,0
20240329,160000,29563979,1860,1860,1860,1860,0
20240329,155900,29563979,1860,1860,1860,1860,0
20240329,155800,29563979,1860,1860,1860,1860,0
20240329,155700,29563979,1860,1860,1860,1860,0
20240329,155600,29563979,1860,1860,1860,1860,0
20240329,155500,29563979,1860,1860,1860,1860,0
20240329,155400,29563979,1860,1860,1860,1860,0
20240329,155300,29563979,1860,1860,1860,1860,0
20240329,155200,29563979,1860,1860,1860,1860,0
20240329,155100,29563979,1860,1860,1860,1860,0
20240329,155000,29563979,1860,1860,1860,1860,0
20240329,154900,29563979,1860,1860,1860,1860,0
20240329,154800,29563979,1860,1860,1860,1860,0
20240329,154700,29563979,1860,1860,1860,1860,163
20240329,154600,29563979,1860,1860,1860,1860,0
20240329,154500,29563979,1860,1860,1860,1860,0
20240329,154400,29563979,1860,1860,1860,1860,0
20240329,154300,29563979,1860,1860,1860,1860,0
20240329,154200,29563979,1860,1860,1860,1860,0
20240329,154100,29563979,1860,1860,1860,1860,0
20240329,154000,29563979,1860,1860,1860,1860,0
20240329,153900,29563979,1860,1860,1860,1860,0
20240329,153800,29563979,1860,1860,1860,1860,0
20240329,153700,29563979,1860,1860,1860,1860,0
20240329,153600,29563979,1860,1860,1860,1860,0
20240329,153500,29563979,1860,1860,1860,1860,0
20240329,153400,29563979,1860,1860,1860,1860,0
20240329,153300,29563979,1860,1860,1860,1860,0
20240329,153200,29563979,1860,1860,1860,1860,0
20240329,153100,29563979,1860,1860,1860,1860,0
20240329,153000,29563979,1860,1860,1860,1860,163
20240329,152900,29260799,1860,1860,1860,1860,0
20240329,152800,29260799,1860,1860,1860,1860,0
20240329,152700,29260799,1860,1860,1860,1860,0
20240329,152600,29260799,1860,1860,1860,1860,0
20240329,152500,29260799,1860,1860,1860,1860,0
20240329,152400,29260799,1860,1860,1860,1860,0
20240329,152300,29260799,1860,1860,1860,1860,0
20240329,152200,29260799,1860,1860,1860,1860,0
20240329,152100,29260799,1860,1860,1860,1860,0
20240329,152000,29260799,1860,1860,1860,1860,0
20240329,151900,29260799,1860,1860,1860,1860,0
20240329,151800,29260799,1860,1860,1860,1860,50
20240329,151700,29167799,1860,1860,1860,1860,0
20240329,151600,29167799,1860,1860,1860,1860,49
20240329,151500,29076659,1860,1860,1860,1860,24
20240329,151400,29032019,1860,1860,1860,1860,15
20240329,151300,29004119,1860,1860,1860,1860,25
20240329,151200,28957619,1860,1860,1860,1860,63
20240329,151100,28840439,1860,1860,1860,1860,0
20240329,151000,28840439,1860,1860,1860,1860,0
20240329,150900,28840439,1860,1860,1860,1860,0
20240329,150800,28840439,1860,1860,1860,1860,24
20240329,150700,28795799,1860,1860,1860,1860,24
20240329,150600,28751159,1860,1860,1860,1860,44
20240329,150500,28669319,1860,1860,1860,1860,49
20240329,150400,28578179,1860,1860,1860,1860,24
20240329,150300,28533539,1860,1860,1860,1860,0
20240329,150200,28533539,1860,1860,1860,1860,74
20240329,150100,28395899,1860,1860,1860,1860,0
20240329,150000,28395899,1860,1860,1860,1860,0
20240329,145900,28395899,1860,1860,1860,1860,0
20240329,145800,28395899,1860,1860,1860,1860,24
20240329,145700,28351259,1860,1860,1860,1860,50
20240329,145600,28258259,1860,1860,1860,1860,0
20240329,145500,28258259,1860,1860,1860,1860,0
20240329,145400,28258259,1860,1860,1860,1860,0
20240329,145300,28258259,1860,1860,1860,1860,24
20240329,145200,28213619,1860,1860,1860,1860,49
20240329,145100,28122479,1860,1860,1860,1860,0
20240329,145000,28122479,1860,1860,1860,1860,0
20240329,144900,28122479,1860,1860,1860,1860,0
20240329,144800,28122479,1860,1860,1860,1860,25
20240329,144700,28075979,1860,1860,1860,1860,24
20240329,144600,28031339,1860,1861,1861,1860,49
20240329,144500,27940175,1860,1860,1860,1860,0
20240329,144400,27940175,1860,1860,1860,1860,0
20240329,144300,27940175,1860,1860,1860,1860,0
20240329,144200,27940175,1860,1860,1860,1860,73
20240329,144100,27804395,1860,1860,1860,1860,0
20240329,144000,27804395,1860,1860,1860,1860,0
20240329,143900,27804395,1860,1860,1860,1860,0
20240329,143800,27804395,1860,1860,1860,1860,5
20240329,143700,27795095,1860,1861,1861,1860,68
20240329,143600,27668571,1861,1861,1861,1861,24
20240329,143500,27623907,1866,1866,1866,1866,0
20240329,143400,27623907,1866,1861,1866,1861,139
20240329,143300,27365223,1861,1861,1861,1861,0
20240329,143200,27365223,1861,1861,1861,1861,25
20240329,143100,27318698,1861,1861,1861,1861,74
20240329,143000,27180984,1861,1861,1861,1861,0
20240329,142900,27180984,1861,1861,1861,1861,0
20240329,142800,27180984,1861,1861,1861,1861,0
20240329,142700,27180984,1861,1861,1861,1861,0
20240329,142600,27180984,1861,1861,1861,1861,24
20240329,142500,27136320,1861,1861,1861,1861,72
20240329,142400,27002328,1861,1861,1861,1861,0
20240329,142300,27002328,1861,1861,1861,1861,0
20240329,142200,27002328,1861,1861,1861,1861,0
20240329,142100,27002328,1861,1861,1861,1861,0
20240329,142000,27002328,1861,1861,1861,1861,24
20240329,141900,26957664,1861,1861,1861,1861,72
20240329,141800,26823672,1861,1861,1861,1861,0
20240329,141700,26823672,1861,1861,1861,1861,0
20240329,141600,26823672,1861,1861,1861,1861,0
20240329,141500,26823672,1861,1861,1861,1861,0
20240329,141400,26823672,1861,1861,1861,1861,0
20240329,141300,26823672,1861,1861,1861,1861,36
20240329,141200,26756676,1861,1862,1862,1861,59
20240329,141100,26646864,1863,1863,1863,1863,2
20240329,141000,26643138,1862,1862,1862,1862,0
20240329,140900,26643138,1862,1862,1862,1862,0
20240329,140800,26643138,1862,1862,1862,1862,0
20240329,140700,26643138,1862,1862,1862,1862,50
20240329,140600,26550038,1862,1862,1862,1862,49
20240329,140500,26458800,1862,1862,1862,1862,0
20240329,140400,26458800,1862,1862,1862,1862,0
20240329,140300,26458800,1862,1862,1862,1862,0
20240329,140200,26458800,1862,1862,1862,1862,0
20240329,140100,26458800,1862,1862,1862,1862,49
20240329,140000,26367562,1862,1862,1862,1862,49
20240329,135900,26276324,1863,1863,1863,1863,0
20240329,135800,26276324,1863,1863,1863,1863,0
20240329,135700,26276324,1863,1863,1863,1863,0
20240329,135600,26276324,1863,1863,1863,1863,0
20240329,135500,26276324,1863,1863,1863,1863,49
20240329,135400,26185037,1862,1862,1862,1862,49
20240329,135300,26093799,1862,1862,1862,1862,0
20240329,135200,26093799,1862,1862,1862,1862,0
20240329,135100,26093799,1862,1862,1862,1862,0
20240329,135000,26093799,1862,1862,1862,1862,0
20240329,134900,26093799,1862,1862,1863,1862,49
20240329,134800,26002544,1862,1862,1862,1862,49
20240329,134700,25911306,1871,1871,1871,1871,0
20240329,134600,25911306,1871,1871,1871,1871,0
20240329,134500,25911306,1871,1871,1871,1871,0
20240329,134400,25911306,1871,1871,1871,1871,0
20240329,134300,25911306,1871,1871,1871,1871,0
20240329,134200,25911306,1871,1862,1871,1862,102
20240329,134100,25721297,1862,1862,1862,1862,0
20240329,134000,25721297,1862,1862,1862,1862,0
20240329,133900,25721297,1862,1862,1862,1862,0
20240329,133800,25721297,1862,1862,1862,1862,0
20240329,133700,25721297,1862,1862,1862,1862,17
20240329,133600,25689643,1863,1862,1863,1862,81
20240329,133500,25538789,1864,1864,1864,1864,0
20240329,133400,25538789,1864,1864,1864,1864,0
20240329,133300,25538789,1864,1864,1864,1864,0
20240329,133200,25538789,1864,1864,1864,1864,0
20240329,133100,25538789,1864,1862,1864,1862,87
20240329,133000,25376694,1864,1864,1864,1864,56
20240329,132900,25272310,1864,1864,1864,1864,0
20240329,132800,25272310,1864,1864,1864,1864,0
20240329,132700,25272310,1864,1864,1864,1864,760
20240329,132600,23855670,1862,1862,1862,1862,24
20240329,132500,23810982,1862,1862,1862,1862,24
20240329,132400,23766294,1863,1863,1863,1863,0
20240329,132300,23766294,1863,1863,1863,1863,24
20240329,132200,23721582,1863,1863,1863,1863,0
20240329,132100,23721582,1863,1863,1863,1863,49
20240329,132000,23630295,1862,1862,1862,1862,0
20240329,131900,23630295,1862,1862,1862,1862,0
20240329,131800,23630295,1862,1862,1862,1862,48
20240329,131700,23540919,1862,1862,1862,1862,0
20240329,131600,23540919,1862,1862,1862,1862,0
20240329,131500,23540919,1862,1862,1862,1862,50
20240329,131400,23447819,1862,1862,1862,1862,0
20240329,131300,23447819,1862,1862,1862,1862,0
20240329,131200,23447819,1862,1862,1862,1862,49
20240329,131100,23356581,1861,1861,1861,1861,0
20240329,131000,23356581,1861,1861,1861,1861,49
20240329,130900,23265392,1860,1861,1861,1860,230
20240329,130800,22837567,1864,1864,1864,1864,0
20240329,130700,22837567,1864,1864,1864,1864,880
20240329,130600,21197247,1861,1860,1861,1860,49
20240329,130500,21106082,1860,1860,1860,1860,25
20240329,130400,21059582,1860,1860,1860,1860,0
20240329,130300,21059582,1860,1860,1860,1860,2
20240329,130200,21055862,1860,1860,1860,1860,49
20240329,130100,20964722,1861,1861,1861,1861,18
20240329,130000,20931224,1861,1861,1861,1861,0
20240329,125900,20931224,1861,1861,1861,1861,48
20240329,125800,20841896,1861,1861,1861,1861,0
20240329,125700,20841896,1861,1861,1861,1861,0
20240329,125600,20841896,1861,1861,1861,1861,50
20240329,125500,20748846,1861,1861,1861,1861,0
20240329,125400,20748846,1861,1861,1861,1861,0
20240329,125300,20748846,1861,1861,1861,1861,49
20240329,125200,20657657,1861,1861,1861,1861,0
20240329,125100,20657657,1861,1861,1861,1861,0
20240329,125000,20657657,1861,1861,1861,1861,94
20240329,124900,20482723,1861,1861,1861,1861,0
20240329,124800,20482723,1861,1861,1861,1861,0
20240329,124700,20482723,1861,1861,1861,1861,50
20240329,124600,20389673,1861,1861,1861,1861,0
20240329,124500,20389673,1861,1861,1861,1861,0
20240329,124400,20389673,1861,1861,1861,1861,24
20240329,124300,20345009,1861,1861,1861,1861,24
20240329,124200,20300345,1861,1861,1861,1861,0
20240329,124100,20300345,1861,1861,1861,1861,24
20240329,124000,20255681,1861,1861,1861,1861,25
20240329,123900,20209156,1861,1861,1861,1861,0
20240329,123800,20209156,1861,1861,1861,1861,24
20240329,123700,20164492,1861,1861,1861,1861,24
20240329,123600,20119828,1861,1861,1861,1861,0
20240329,123500,20119828,1861,1861,1861,1861,24
20240329,123400,20075164,1861,1861,1861,1861,24
20240329,123300,20030500,1861,1861,1861,1861,0
20240329,123200,20030500,1861,1861,1861,1861,25
20240329,123100,19983975,1861,1861,1861,1861,25
20240329,123000,19937450,1861,1861,1861,1861,0
20240329,122900,19937450,1861,1861,1861,1861,24
20240329,122800,19892786,1861,1861,1861,1861,24
20240329,122700,19848122,1860,1860,1860,1860,0
20240329,122600,19848122,1860,1860,1860,1860,0
20240329,122500,19848122,1860,1860,1860,1860,282
20240329,122400,19323602,1860,1860,1860,1860,25
20240329,122300,19277102,1861,1861,1861,1861,0
20240329,122200,19277102,1861,1861,1861,1861,0
20240329,122100,19277102,1861,1861,1861,1861,24
20240329,122000,19232438,1860,1860,1860,1860,48
20240329,121900,19143158,1860,1860,1860,1860,0
20240329,121800,19143158,1860,1860,1860,1860,0
20240329,121700,19143158,1860,1860,1860,1860,0
20240329,121600,19143158,1860,1860,1860,1860,49
20240329,121500,19052018,1860,1860,1860,1860,24
20240329,121400,19007378,1860,1860,1860,1860,0
20240329,121300,19007378,1860,1860,1860,1860,116
20240329,121200,18791618,1860,1860,1860,1860,265
20240329,121100,18298718,1861,1861,1861,1861,284
20240329,121000,17770194,1861,1861,1861,1861,0
20240329,120900,17770194,1861,1861,1861,1861,26
20240329,120800,17721808,1862,1862,1862,1862,22
20240329,120700,17680844,1863,1863,1863,1863,0
20240329,120600,17680844,1863,1863,1863,1863,0
20240329,120500,17680844,1863,1863,1863,1863,48
20240329,120400,17591420,1862,1862,1862,1862,0
20240329,120300,17591420,1862,1861,1862,1861,50
20240329,120200,17498345,1861,1861,1861,1861,0
20240329,120100,17498345,1861,1861,1861,1861,0
20240329,120000,17498345,1861,1861,1861,1861,49
20240329,115900,17407156,1861,1861,1861,1861,60
20240329,115800,17295496,1861,1861,1861,1861,0
20240329,115700,17295496,1861,1861,1861,1861,24
20240329,115600,17250832,1861,1861,1861,1861,25
20240329,115500,17204307,1861,1861,1861,1861,0
20240329,115400,17204307,1861,1861,1861,1861,24
20240329,115300,17159643,1861,1861,1861,1861,24
20240329,115200,17114979,1861,1861,1861,1861,0
20240329,115100,17114979,1861,1861,1861,1861,25
20240329,115000,17068454,1861,1861,1861,1861,25
20240329,114900,17021929,1861,1861,1861,1861,0
20240329,114800,17021929,1861,1861,1861,1861,24
20240329,114700,16977265,1861,1861,1861,1861,24
20240329,114600,16932601,1861,1861,1861,1861,0
20240329,114500,16932601,1861,1861,1861,1861,25
20240329,114400,16886076,1861,1861,1861,1861,25
20240329,114300,16839551,1861,1861,1861,1861,80
20240329,114200,16690671,1861,1861,1861,1861,24
20240329,114100,16646007,1861,1861,1861,1861,24
20240329,114000,16601343,1861,1861,1861,1861,0
20240329,113900,16601343,1861,1861,1861,1861,24
20240329,113800,16556679,1861,1861,1861,1861,24
20240329,113700,16512015,1861,1861,1861,1861,0
20240329,113600,16512015,1861,1861,1861,1861,24
20240329,113500,16467351,1861,1861,1861,1861,24
20240329,113400,16422687,1861,1861,1861,1861,0
20240329,113300,16422687,1861,1861,1861,1861,24
20240329,113200,16378023,1861,1861,1861,1861,24
20240329,113100,16333359,1861,1861,1861,1861,0
20240329,113000,16333359,1861,1861,1861,1861,0
20240329,112900,16333359,1861,1861,1861,1861,50
20240329,112800,16240309,1860,1860,1860,1860,24
20240329,112700,16195669,1860,1860,1860,1860,0
20240329,112600,16195669,1860,1860,1860,1860,0
20240329,112500,16195669,1860,1860,1860,1860,24
20240329,112400,16151029,1860,1860,1860,1860,48
20240329,112300,16061749,1860,1860,1860,1860,0
20240329,112200,16061749,1860,1860,1860,1860,0
20240329,112100,16061749,1860,1861,1861,1860,499
20240329,112000,15133608,1861,1861,1861,1861,0
20240329,111900,15133608,1861,1860,1861,1860,73
20240329,111800,14997779,1860,1860,1860,1860,10
20240329,111700,14979179,1860,1860,1860,1860,0
20240329,111600,14979179,1860,1860,1860,1860,24
20240329,111500,14934539,1860,1860,1860,1860,25
20240329,111400,14888039,1860,1860,1860,1860,24
20240329,111300,14843399,1862,1862,1862,1862,0
20240329,111200,14843399,1862,1862,1862,1862,0
20240329,111100,14843399,1862,1862,1862,1862,87
20240329,111000,14681405,1861,1861,1861,1861,241
20240329,110900,14232904,1861,1862,1862,1861,27
20240329,110800,14182655,1861,1862,1862,1861,236
20240329,110700,13743458,1861,1861,1861,1861,0
20240329,110600,13743458,1861,1861,1861,1861,0
20240329,110500,13743458,1861,1860,1861,1860,25
20240329,110400,13696957,1860,1860,1860,1860,24
20240329,110300,13652317,1861,1861,1861,1861,0
20240329,110200,13652317,1861,1861,1861,1861,24
20240329,110100,13607653,1860,1860,1860,1860,49
20240329,110000,13516513,1860,1860,1860,1860,0
20240329,105900,13516513,1860,1860,1860,1860,0
20240329,105800,13516513,1860,1860,1860,1860,134
20240329,105700,13267273,1860,1860,1860,1860,49
20240329,105600,13176133,1860,1860,1860,1860,25
20240329,105500,13129633,1860,1860,1860,1860,0
20240329,105400,13129633,1860,1860,1860,1860,0
20240329,105300,13129633,1860,1860,1860,1860,48
20240329,105200,13040353,1861,1861,1861,1861,2
20240329,105100,13036631,1862,1862,1862,1862,0
20240329,105000,13036631,1862,1862,1862,1862,391
20240329,104900,12308589,1862,1862,1862,1862,0
20240329,104800,12308589,1862,1862,1862,1862,49
20240329,104700,12217351,1862,1862,1862,1862,92
20240329,104600,12046047,1862,1863,1863,1862,858
20240329,104500,10448359,1863,1863,1863,1863,24
20240329,104400,10403647,1863,1863,1863,1863,24
20240329,104300,10358935,1862,1862,1862,1862,25
20240329,104200,10312385,1862,1862,1862,1862,65
20240329,104100,10191355,1862,1862,1862,1862,24
20240329,104000,10146667,1862,1862,1862,1862,25
20240329,103900,10100117,1863,1863,1863,1863,0
20240329,103800,10100117,1863,1863,1863,1863,270
20240329,103700,9597107,1863,1864,1864,1863,39
20240329,103600,9524448,1864,1864,1864,1864,0
20240329,103500,9524448,1864,1864,1864,1864,0
20240329,103400,9524448,1864,1864,1864,1864,0
20240329,103300,9524448,1864,1863,1864,1863,72
20240329,103200,9390288,1863,1863,1863,1863,48
20240329,103100,9300864,1862,1862,1862,1862,0
20240329,103000,9300864,1862,1862,1862,1862,0
20240329,102900,9300864,1862,1862,1862,1862,0
20240329,102800,9300864,1862,1862,1862,1862,0
20240329,102700,9300864,1862,1862,1862,1862,0
20240329,102600,9300864,1862,1862,1862,1862,0
20240329,102500,9300864,1862,1862,1862,1862,74
20240329,102400,9163076,1862,1862,1862,1862,101
20240329,102300,8975014,1862,1862,1862,1862,0
20240329,102200,8975014,1862,1862,1862,1862,0
20240329,102100,8975014,1862,1862,1862,1862,0
20240329,102000,8975014,1862,1862,1862,1862,0
20240329,101900,8975014,1862,1862,1862,1862,0
20240329,101800,8975014,1862,1862,1862,1862,0
20240329,101700,8975014,1862,1860,1862,1860,132
20240329,101600,8729387,1860,1860,1860,1860,0
20240329,101500,8729387,1860,1860,1860,1860,0
20240329,101400,8729387,1860,1862,1862,1860,1140
20240329,101300,6608841,1862,1862,1862,1862,0
20240329,101200,6608841,1862,1862,1862,1862,0
20240329,101100,6608841,1862,1862,1862,1862,0
20240329,101000,6608841,1862,1861,1862,1861,94
20240329,100900,6433883,1861,1861,1861,1861,24
20240329,100800,6389219,1876,1876,1876,1876,0
20240329,100700,6389219,1876,1876,1876,1876,0
20240329,100600,6389219,1876,1876,1876,1876,0
20240329,100500,6389219,1876,1876,1876,1876,2
20240329,100400,6385467,1877,1877,1877,1877,1
20240329,100300,6383590,1860,1860,1860,1860,30
20240329,100200,6327790,1861,1861,1861,1861,18
20240329,100100,6294292,1861,1861,1861,1861,97
20240329,100000,6113775,1877,1877,1877,1877,0
20240329,095900,6113775,1877,1877,1877,1877,0
20240329,095800,6113775,1877,1877,1877,1877,0
20240329,095700,6113775,1877,1877,1877,1877,0
20240329,095600,6113775,1877,1877,1877,1877,0
20240329,095500,6113775,1877,1877,1877,1877,1
20240329,095400,6111898,1860,1860,1860,1860,21
20240329,095300,6072838,1861,1861,1861,1861,28
20240329,095200,6020730,1861,1861,1861,1861,97
20240329,095100,5840213,1873,1873,1873,1873,0
20240329,095000,5840213,1873,1873,1873,1873,0
20240329,094900,5840213,1873,1873,1873,1873,0
20240329,094800,5840213,1873,1873,1873,1873,1
20240329,094700,5838340,1860,1860,1860,1860,0
20240329,094600,5838340,1860,1860,1860,1860,0
20240329,094500,5838340,1860,1860,1860,1860,25
20240329,094400,5791840,1860,1860,1860,1860,3
20240329,094300,5786260,1860,1861,1861,1860,117
20240329,094200,5568596,1861,1861,1861,1861,1
20240329,094100,5566735,1877,1877,1877,1877,0
20240329,094000,5566735,1877,1877,1877,1877,0
20240329,093900,5566735,1877,1877,1877,1877,0
20240329,093800,5566735,1877,1877,1877,1877,0
20240329,093700,5566735,1877,1877,1877,1877,0
20240329,093600,5566735,1877,1877,1877,1877,1
20240329,093500,5564858,1860,1859,1860,1859,49
20240329,093400,5473742,1859,1861,1861,1859,98
20240329,093300,5291550,1862,1862,1862,1862,0
20240329,093200,5291550,1862,1862,1862,1862,0
20240329,093100,5291550,1862,1862,1862,1862,0
20240329,093000,5291550,1862,1862,1862,1862,0
20240329,092900,5291550,1862,1862,1862,1862,0
20240329,092800,5291550,1862,1862,1862,1862,0
20240329,092700,5291550,1862,1862,1862,1862,0
20240329,092600,5291550,1862,1859,1862,1859,141
20240329,092500,5029275,1859,1859,1859,1859,0
20240329,092400,5029275,1859,1859,1859,1859,0
20240329,092300,5029275,1859,1859,1859,1859,0
20240329,092200,5029275,1859,1860,1860,1859,1000
20240329,092100,3170251,1858,1858,1858,1858,0
20240329,092000,3170251,1858,1858,1858,1858,0
20240329,091900,3170251,1858,1857,1858,1857,49
20240329,091800,3079234,1858,1857,1858,1857,73
20240329,091700,2943649,1857,1857,1857,1857,0
20240329,091600,2943649,1857,1857,1857,1857,25
20240329,091500,2897224,1857,1857,1857,1857,0
20240329,091400,2897224,1857,1857,1857,1857,0
20240329,091300,2897224,1857,1857,1857,1857,0
20240329,091200,2897224,1857,1857,1857,1857,0
20240329,091100,2897224,1857,1857,1857,1857,0
20240329,091000,2897224,1857,1857,1857,1857,0
20240329,090900,2897224,1857,1854,1858,1854,148
20240329,090800,2622557,1870,1870,1870,1870,0
20240329,090700,2622557,1870,1870,1870,1870,0
20240329,090600,2622557,1870,1870,1870,1870,0
20240329,090500,2622557,1870,1870,1870,1870,0
20240329,090400,2622557,1870,1870,1870,1870,0
20240329,090300,2622557,1870,1870,1870,1870,0
20240329,090200,2622557,1870,1870,1870,1870,50
20240329,090100,2529057,1872,1872,1872,1872,0
20240329,090000,2529057,1872,1869,1872,1869,1353