KissMeData/200580/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200700,17335320,11170,11000,11170,11000,2
20240328,200600,17335320,11170,11170,11170,11170,0
20240328,200500,17335320,11170,11170,11170,11170,0
20240328,200400,17335320,11170,11170,11170,11170,0
20240328,200300,17335320,11170,11170,11170,11170,0
20240328,200200,17335320,11170,11170,11170,11170,0
20240328,200100,17335320,11170,11170,11170,11170,0
20240328,200000,17335320,11170,11170,11170,11170,0
20240328,195900,17335320,11170,11170,11170,11170,0
20240328,195800,17335320,11170,11170,11170,11170,0
20240328,195700,17335320,11170,11170,11170,11170,0
20240328,195600,17335320,11170,11170,11170,11170,0
20240328,195500,17335320,11170,11170,11170,11170,0
20240328,195400,17335320,11170,11170,11170,11170,0
20240328,195300,17335320,11170,11170,11170,11170,0
20240328,195200,17335320,11170,11170,11170,11170,0
20240328,195100,17335320,11170,11170,11170,11170,0
20240328,195000,17335320,11170,11170,11170,11170,0
20240328,194900,17335320,11170,11170,11170,11170,0
20240328,194800,17335320,11170,11170,11170,11170,0
20240328,194700,17335320,11170,11170,11170,11170,0
20240328,194600,17335320,11170,11170,11170,11170,0
20240328,194500,17335320,11170,11170,11170,11170,0
20240328,194400,17335320,11170,11170,11170,11170,0
20240328,194300,17335320,11170,11170,11170,11170,0
20240328,194200,17335320,11170,11170,11170,11170,0
20240328,194100,17335320,11170,11170,11170,11170,0
20240328,194000,17335320,11170,11170,11170,11170,0
20240328,193900,17335320,11170,11170,11170,11170,0
20240328,193800,17335320,11170,11170,11170,11170,0
20240328,193700,17335320,11170,11000,11170,11000,2
20240328,193600,17335320,11170,11170,11170,11170,0
20240328,193500,17335320,11170,11170,11170,11170,0
20240328,193400,17335320,11170,11170,11170,11170,0
20240328,193300,17335320,11170,11170,11170,11170,0
20240328,193200,17335320,11170,11170,11170,11170,0
20240328,193100,17335320,11170,11170,11170,11170,0
20240328,193000,17335320,11170,11170,11170,11170,0
20240328,192900,17335320,11170,11170,11170,11170,0
20240328,192800,17335320,11170,11170,11170,11170,0
20240328,192700,17335320,11170,11170,11170,11170,0
20240328,192600,17335320,11170,11170,11170,11170,0
20240328,192500,17335320,11170,11170,11170,11170,0
20240328,192400,17335320,11170,11170,11170,11170,0
20240328,192300,17335320,11170,11170,11170,11170,0
20240328,192200,17335320,11170,11170,11170,11170,0
20240328,192100,17335320,11170,11170,11170,11170,0
20240328,192000,17335320,11170,11170,11170,11170,0
20240328,191900,17335320,11170,11170,11170,11170,0
20240328,191800,17335320,11170,11170,11170,11170,0
20240328,191700,17335320,11170,11170,11170,11170,0
20240328,191600,17335320,11170,11170,11170,11170,0
20240328,191500,17335320,11170,11170,11170,11170,0
20240328,191400,17335320,11170,11170,11170,11170,0
20240328,191300,17335320,11170,11170,11170,11170,0
20240328,191200,17335320,11170,11170,11170,11170,0
20240328,191100,17335320,11170,11170,11170,11170,0
20240328,191000,17335320,11170,11170,11170,11170,0
20240328,190900,17335320,11170,11170,11170,11170,0
20240328,190800,17335320,11170,11170,11170,11170,0
20240328,190700,17335320,11170,11000,11170,11000,2
20240328,190600,17335320,11170,11170,11170,11170,0
20240328,190500,17335320,11170,11170,11170,11170,0
20240328,190400,17335320,11170,11170,11170,11170,0
20240328,190300,17335320,11170,11170,11170,11170,0
20240328,190200,17335320,11170,11170,11170,11170,0
20240328,190100,17335320,11170,11170,11170,11170,0
20240328,190000,17335320,11170,11170,11170,11170,0
20240328,185900,17335320,11170,11170,11170,11170,0
20240328,185800,17335320,11170,11170,11170,11170,0
20240328,185700,17335320,11170,11170,11170,11170,0
20240328,185600,17335320,11170,11170,11170,11170,0
20240328,185500,17335320,11170,11170,11170,11170,0
20240328,185400,17335320,11170,11170,11170,11170,0
20240328,185300,17335320,11170,11170,11170,11170,0
20240328,185200,17335320,11170,11170,11170,11170,0
20240328,185100,17335320,11170,11170,11170,11170,0
20240328,185000,17335320,11170,11170,11170,11170,0
20240328,184900,17335320,11170,11170,11170,11170,0
20240328,184800,17335320,11170,11170,11170,11170,0
20240328,184700,17335320,11170,11170,11170,11170,0
20240328,184600,17335320,11170,11170,11170,11170,0
20240328,184500,17335320,11170,11170,11170,11170,0
20240328,184400,17335320,11170,11170,11170,11170,0
20240328,184300,17335320,11170,11170,11170,11170,0
20240328,184200,17335320,11170,11170,11170,11170,0
20240328,184100,17335320,11170,11170,11170,11170,0
20240328,184000,17335320,11170,11170,11170,11170,0
20240328,183900,17335320,11170,11170,11170,11170,0
20240328,183800,17335320,11170,11170,11170,11170,0
20240328,183700,17335320,11170,11000,11170,11000,2
20240328,183600,17335320,11170,11170,11170,11170,0
20240328,183500,17335320,11170,11170,11170,11170,0
20240328,183400,17335320,11170,11170,11170,11170,0
20240328,183300,17335320,11170,11170,11170,11170,0
20240328,183200,17335320,11170,11170,11170,11170,0
20240328,183100,17335320,11170,11170,11170,11170,0
20240328,183000,17335320,11170,11170,11170,11170,0
20240328,182900,17335320,11170,11170,11170,11170,0
20240328,182800,17335320,11170,11170,11170,11170,0
20240328,182700,17335320,11170,11170,11170,11170,0
20240328,182600,17335320,11170,11170,11170,11170,0
20240328,182500,17335320,11170,11170,11170,11170,0
20240328,182400,17335320,11170,11170,11170,11170,0
20240328,182300,17335320,11170,11170,11170,11170,0
20240328,182200,17335320,11170,11170,11170,11170,0
20240328,182100,17335320,11170,11170,11170,11170,0
20240328,182000,17335320,11170,11170,11170,11170,0
20240328,181900,17335320,11170,11170,11170,11170,0
20240328,181800,17335320,11170,11170,11170,11170,0
20240328,181700,17335320,11170,11170,11170,11170,0
20240328,181600,17335320,11170,11170,11170,11170,0
20240328,181500,17335320,11170,11170,11170,11170,0
20240328,181400,17335320,11170,11170,11170,11170,0
20240328,181300,17335320,11170,11170,11170,11170,0
20240328,181200,17335320,11170,11170,11170,11170,0
20240328,181100,17335320,11170,11170,11170,11170,0
20240328,181000,17335320,11170,11170,11170,11170,0
20240328,180900,17335320,11170,11170,11170,11170,0
20240328,180800,17335320,11170,11170,11170,11170,0
20240328,180700,17335320,11170,11000,11170,11000,2
20240328,180600,17335320,11170,11170,11170,11170,0
20240328,180500,17335320,11170,11170,11170,11170,0
20240328,180400,17335320,11170,11170,11170,11170,0
20240328,180300,17335320,11170,11170,11170,11170,0
20240328,180200,17335320,11170,11170,11170,11170,0
20240328,180100,17335320,11170,11170,11170,11170,0
20240328,180000,17335320,11170,11170,11170,11170,0
20240328,175900,17335320,11170,11170,11170,11170,0
20240328,175800,17335320,11170,11170,11170,11170,0
20240328,175700,17335320,11170,11170,11170,11170,0
20240328,175600,17335320,11170,11170,11170,11170,0
20240328,175500,17335320,11170,11170,11170,11170,0
20240328,175400,17335320,11170,11170,11170,11170,0
20240328,175300,17335320,11170,11170,11170,11170,0
20240328,175200,17335320,11170,11170,11170,11170,0
20240328,175100,17335320,11170,11170,11170,11170,0
20240328,175000,17335320,11170,11170,11170,11170,0
20240328,174900,17335320,11170,11170,11170,11170,0
20240328,174800,17335320,11170,11170,11170,11170,0
20240328,174700,17335320,11170,11170,11170,11170,0
20240328,174600,17335320,11170,11170,11170,11170,0
20240328,174500,17335320,11170,11170,11170,11170,0
20240328,174400,17335320,11170,11170,11170,11170,0
20240328,174300,17335320,11170,11170,11170,11170,0
20240328,174200,17335320,11170,11170,11170,11170,0
20240328,174100,17335320,11170,11170,11170,11170,0
20240328,174000,17335320,11170,11170,11170,11170,0
20240328,173900,17335320,11170,11170,11170,11170,0
20240328,173800,17335320,11170,11170,11170,11170,0
20240328,173700,17335320,11170,11000,11170,11000,2
20240328,173600,17335320,11170,11170,11170,11170,0
20240328,173500,17335320,11170,11170,11170,11170,0
20240328,173400,17335320,11170,11170,11170,11170,0
20240328,173300,17335320,11170,11170,11170,11170,0
20240328,173200,17335320,11170,11170,11170,11170,0
20240328,173100,17335320,11170,11170,11170,11170,0
20240328,173000,17335320,11170,11170,11170,11170,0
20240328,172900,17335320,11170,11170,11170,11170,0
20240328,172800,17335320,11170,11170,11170,11170,0
20240328,172700,17335320,11170,11170,11170,11170,0
20240328,172600,17335320,11170,11170,11170,11170,0
20240328,172500,17335320,11170,11170,11170,11170,0
20240328,172400,17335320,11170,11170,11170,11170,0
20240328,172300,17335320,11170,11170,11170,11170,0
20240328,172200,17335320,11170,11170,11170,11170,0
20240328,172100,17335320,11170,11170,11170,11170,0
20240328,172000,17335320,11170,11170,11170,11170,0
20240328,171900,17335320,11170,11170,11170,11170,0
20240328,171800,17335320,11170,11170,11170,11170,0
20240328,171700,17335320,11170,11170,11170,11170,0
20240328,171600,17335320,11170,11170,11170,11170,0
20240328,171500,17335320,11170,11170,11170,11170,0
20240328,171400,17335320,11170,11170,11170,11170,0
20240328,171300,17335320,11170,11170,11170,11170,0
20240328,171200,17335320,11170,11170,11170,11170,0
20240328,171100,17335320,11170,11170,11170,11170,0
20240328,171000,17335320,11170,11170,11170,11170,0
20240328,170900,17335320,11170,11170,11170,11170,0
20240328,170800,17335320,11170,11170,11170,11170,0
20240328,170700,17335320,11170,11000,11170,11000,2
20240328,170600,17335320,11170,11170,11170,11170,0
20240328,170500,17335320,11170,11170,11170,11170,0
20240328,170400,17335320,11170,11170,11170,11170,0
20240328,170300,17335320,11170,11170,11170,11170,0
20240328,170200,17335320,11170,11170,11170,11170,0
20240328,170100,17335320,11170,11170,11170,11170,0
20240328,170000,17335320,11170,11170,11170,11170,0
20240328,165900,17335320,11170,11170,11170,11170,0
20240328,165800,17335320,11170,11170,11170,11170,0
20240328,165700,17335320,11170,11170,11170,11170,0
20240328,165600,17335320,11170,11170,11170,11170,0
20240328,165500,17335320,11170,11170,11170,11170,0
20240328,165400,17335320,11170,11170,11170,11170,0
20240328,165300,17335320,11170,11170,11170,11170,0
20240328,165200,17335320,11170,11170,11170,11170,0
20240328,165100,17335320,11170,11170,11170,11170,0
20240328,165000,17335320,11170,11170,11170,11170,0
20240328,164900,17335320,11170,11170,11170,11170,0
20240328,164800,17335320,11170,11170,11170,11170,0
20240328,164700,17335320,11170,11170,11170,11170,0
20240328,164600,17335320,11170,11170,11170,11170,0
20240328,164500,17335320,11170,11170,11170,11170,0
20240328,164400,17335320,11170,11170,11170,11170,0
20240328,164300,17335320,11170,11170,11170,11170,0
20240328,164200,17335320,11170,11170,11170,11170,0
20240328,164100,17335320,11170,11170,11170,11170,0
20240328,164000,17335320,11170,11170,11170,11170,0
20240328,163900,17335320,11170,11170,11170,11170,0
20240328,163800,17335320,11170,11170,11170,11170,0
20240328,163700,17335320,11170,11000,11170,11000,2
20240328,163600,17335320,11170,11170,11170,11170,0
20240328,163500,17335320,11170,11170,11170,11170,0
20240328,163400,17335320,11170,11170,11170,11170,0
20240328,163300,17335320,11170,11170,11170,11170,0
20240328,163200,17335320,11170,11170,11170,11170,0
20240328,163100,17335320,11170,11170,11170,11170,0
20240328,163000,17335320,11170,11170,11170,11170,0
20240328,162900,17335320,11170,11170,11170,11170,0
20240328,162800,17335320,11170,11170,11170,11170,0
20240328,162700,17335320,11170,11170,11170,11170,0
20240328,162600,17335320,11170,11170,11170,11170,0
20240328,162500,17335320,11170,11170,11170,11170,0
20240328,162400,17335320,11170,11170,11170,11170,0
20240328,162300,17335320,11170,11170,11170,11170,0
20240328,162200,17335320,11170,11170,11170,11170,0
20240328,162100,17335320,11170,11170,11170,11170,0
20240328,162000,17335320,11170,11170,11170,11170,0
20240328,161900,17335320,11170,11170,11170,11170,0
20240328,161800,17335320,11170,11170,11170,11170,0
20240328,161700,17335320,11170,11170,11170,11170,0
20240328,161600,17335320,11170,11170,11170,11170,0
20240328,161500,17335320,11170,11170,11170,11170,0
20240328,161400,17335320,11170,11170,11170,11170,0
20240328,161300,17335320,11170,11170,11170,11170,0
20240328,161200,17335320,11170,11170,11170,11170,0
20240328,161100,17335320,11170,11170,11170,11170,0
20240328,161000,17335320,11170,11170,11170,11170,0
20240328,160900,17335320,11170,11170,11170,11170,0
20240328,160800,17335320,11170,11170,11170,11170,0
20240328,160700,17335320,11170,11000,11170,11000,2
20240328,160600,17335320,11170,11170,11170,11170,0
20240328,160500,17335320,11170,11170,11170,11170,0
20240328,160400,17335320,11170,11170,11170,11170,0
20240328,160300,17335320,11170,11170,11170,11170,0
20240328,160200,17335320,11170,11170,11170,11170,0
20240328,160100,17335320,11170,11170,11170,11170,0
20240328,160000,17335320,11170,11170,11170,11170,0
20240328,155900,17335320,11170,11170,11170,11170,0
20240328,155800,17335320,11170,11170,11170,11170,0
20240328,155700,17335320,11170,11170,11170,11170,0
20240328,155600,17335320,11170,11170,11170,11170,0
20240328,155500,17335320,11170,11170,11170,11170,0
20240328,155400,17335320,11170,11170,11170,11170,0
20240328,155300,17335320,11170,11170,11170,11170,0
20240328,155200,17335320,11170,11170,11170,11170,0
20240328,155100,17335320,11170,11170,11170,11170,0
20240328,155000,17335320,11170,11170,11170,11170,0
20240328,154900,17335320,11170,11170,11170,11170,0
20240328,154800,17335320,11170,11170,11170,11170,0
20240328,154700,17335320,11170,11170,11170,11170,0
20240328,154600,17335320,11170,11170,11170,11170,0
20240328,154500,17335320,11170,11170,11170,11170,0
20240328,154400,17335320,11170,11170,11170,11170,0
20240328,154300,17335320,11170,11170,11170,11170,0
20240328,154200,17335320,11170,11170,11170,11170,0
20240328,154100,17335320,11170,11170,11170,11170,0
20240328,154000,17335320,11170,11170,11170,11170,0
20240328,153900,17335320,11170,11170,11170,11170,0
20240328,153800,17335320,11170,11170,11170,11170,0
20240328,153700,17335320,11170,11000,11170,11000,2
20240328,153600,17335320,11170,11170,11170,11170,0
20240328,153500,17335320,11170,11170,11170,11170,0
20240328,153400,17335320,11170,11170,11170,11170,0
20240328,153300,17335320,11170,11170,11170,11170,0
20240328,153200,17335320,11170,11170,11170,11170,0
20240328,153100,17335320,11170,11170,11170,11170,0
20240328,153000,17335320,11170,11170,11170,11170,0
20240328,152900,17335320,11170,11170,11170,11170,0
20240328,152800,17335320,11170,11170,11170,11170,0
20240328,152700,17335320,11170,11170,11170,11170,0
20240328,152600,17335320,11170,11170,11170,11170,0
20240328,152500,17335320,11170,11170,11170,11170,0
20240328,152400,17335320,11170,11170,11170,11170,0
20240328,152300,17335320,11170,11170,11170,11170,0
20240328,152200,17335320,11170,11170,11170,11170,0
20240328,152100,17335320,11170,11170,11170,11170,0
20240328,152000,17335320,11170,11170,11170,11170,0
20240328,151900,17335320,11170,11170,11170,11170,0
20240328,151800,17335320,11170,11170,11170,11170,0
20240328,151700,17335320,11170,11170,11170,11170,0
20240328,151600,17335320,11170,11170,11170,11170,0
20240328,151500,17335320,11170,11170,11170,11170,0
20240328,151400,17335320,11170,11170,11170,11170,0
20240328,151300,17335320,11170,11170,11170,11170,0
20240328,151200,17335320,11170,11170,11170,11170,0
20240328,151100,17335320,11170,11170,11170,11170,0
20240328,151000,17335320,11170,11170,11170,11170,0
20240328,150900,17335320,11170,11170,11170,11170,0
20240328,150800,17335320,11170,11170,11170,11170,0
20240328,150700,17335320,11170,11170,11170,11170,0
20240328,150600,17335320,11170,11170,11170,11170,0
20240328,150500,17335320,11170,11170,11170,11170,0
20240328,150400,17335320,11170,11170,11170,11170,0
20240328,150300,17335320,11170,11170,11170,11170,0
20240328,150200,17335320,11170,11170,11170,11170,0
20240328,150100,17335320,11170,11170,11170,11170,0
20240328,150000,17335320,11170,11170,11170,11170,0
20240328,145900,17335320,11170,11170,11170,11170,0
20240328,145800,17335320,11170,11170,11170,11170,0
20240328,145700,17335320,11170,11170,11170,11170,0
20240328,145600,17335320,11170,11000,11170,11000,2
20240328,145500,17313150,10500,10500,10500,10500,0
20240328,145400,17313150,10500,10500,10500,10500,0
20240328,145300,17313150,10500,10500,10500,10500,0
20240328,145200,17313150,10500,10500,10500,10500,0
20240328,145100,17313150,10500,10600,10600,10500,437
20240328,145000,12703950,11220,11220,11220,11220,0
20240328,144900,12703950,11220,11220,11220,11220,0
20240328,144800,12703950,11220,11220,11220,11220,0
20240328,144700,12703950,11220,11220,11220,11220,0
20240328,144600,12703950,11220,11220,11220,11220,0
20240328,144500,12703950,11220,11220,11220,11220,0
20240328,144400,12703950,11220,11220,11220,11220,0
20240328,144300,12703950,11220,11220,11220,11220,0
20240328,144200,12703950,11220,11220,11220,11220,0
20240328,144100,12703950,11220,11220,11220,11220,0
20240328,144000,12703950,11220,11220,11220,11220,0
20240328,143900,12703950,11220,11220,11220,11220,1
20240328,143800,12692730,10700,10700,10700,10700,0
20240328,143700,12692730,10700,10700,10700,10700,0
20240328,143600,12692730,10700,10700,10700,10700,0
20240328,143500,12692730,10700,10700,10700,10700,0
20240328,143400,12692730,10700,10700,10700,10700,100
20240328,143300,11622730,10700,11000,11000,10700,1063
20240328,143200,146380,11260,11260,11260,11260,0
20240328,143100,146380,11260,11260,11260,11260,0
20240328,143000,146380,11260,11260,11260,11260,0
20240328,142900,146380,11260,11260,11260,11260,0
20240328,142800,146380,11260,11260,11260,11260,0
20240328,142700,146380,11260,11260,11260,11260,0
20240328,142600,146380,11260,11260,11260,11260,0
20240328,142500,146380,11260,11260,11260,11260,0
20240328,142400,146380,11260,11260,11260,11260,0
20240328,142300,146380,11260,11260,11260,11260,0
20240328,142200,146380,11260,11260,11260,11260,0
20240328,142100,146380,11260,11260,11260,11260,0
20240328,142000,146380,11260,11260,11260,11260,0
20240328,141900,146380,11260,11260,11260,11260,0
20240328,141800,146380,11260,11260,11260,11260,0
20240328,141700,146380,11260,11260,11260,11260,0
20240328,141600,146380,11260,11260,11260,11260,0
20240328,141500,146380,11260,11260,11260,11260,0
20240328,141400,146380,11260,11260,11260,11260,0
20240328,141300,146380,11260,11260,11260,11260,0
20240328,141200,146380,11260,11260,11260,11260,0
20240328,141100,146380,11260,11260,11260,11260,0
20240328,141000,146380,11260,11260,11260,11260,0
20240328,140900,146380,11260,11260,11260,11260,0
20240328,140800,146380,11260,11260,11260,11260,0
20240328,140700,146380,11260,11260,11260,11260,0
20240328,140600,146380,11260,11260,11260,11260,0
20240328,140500,146380,11260,11260,11260,11260,0
20240328,140400,146380,11260,11260,11260,11260,0
20240328,140300,146380,11260,11260,11260,11260,0
20240328,140200,146380,11260,11260,11260,11260,0
20240328,140100,146380,11260,11260,11260,11260,0
20240328,140000,146380,11260,11260,11260,11260,0
20240328,135900,146380,11260,11260,11260,11260,0
20240328,135800,146380,11260,11260,11260,11260,0
20240328,135700,146380,11260,11260,11260,11260,0
20240328,135600,146380,11260,11260,11260,11260,0
20240328,135500,146380,11260,11260,11260,11260,0
20240328,135400,146380,11260,11260,11260,11260,0
20240328,135300,146380,11260,11260,11260,11260,0
20240328,135200,146380,11260,11260,11260,11260,0
20240328,135100,146380,11260,11260,11260,11260,0
20240328,135000,146380,11260,11260,11260,11260,0
20240328,134900,146380,11260,11260,11260,11260,0
20240328,134800,146380,11260,11260,11260,11260,0
20240328,134700,146380,11260,11260,11260,11260,0
20240328,134600,146380,11260,11260,11260,11260,0
20240328,134500,146380,11260,11260,11260,11260,0
20240328,134400,146380,11260,11260,11260,11260,0
20240328,134300,146380,11260,11260,11260,11260,0
20240328,134200,146380,11260,11260,11260,11260,0
20240328,134100,146380,11260,11260,11260,11260,0
20240328,134000,146380,11260,11260,11260,11260,0
20240328,133900,146380,11260,11260,11260,11260,0
20240328,133800,146380,11260,11260,11260,11260,0
20240328,133700,146380,11260,11260,11260,11260,0
20240328,133600,146380,11260,11260,11260,11260,0
20240328,133500,146380,11260,11260,11260,11260,0
20240328,133400,146380,11260,11260,11260,11260,0
20240328,133300,146380,11260,11260,11260,11260,0
20240328,133200,146380,11260,11260,11260,11260,0
20240328,133100,146380,11260,11260,11260,11260,0
20240328,133000,146380,11260,11260,11260,11260,0
20240328,132900,146380,11260,11260,11260,11260,0
20240328,132800,146380,11260,11260,11260,11260,0
20240328,132700,146380,11260,11260,11260,11260,0
20240328,132600,146380,11260,11260,11260,11260,0
20240328,132500,146380,11260,11260,11260,11260,0
20240328,132400,146380,11260,11260,11260,11260,0
20240328,132300,146380,11260,11260,11260,11260,0
20240328,132200,146380,11260,11260,11260,11260,0
20240328,132100,146380,11260,11260,11260,11260,0
20240328,132000,146380,11260,11260,11260,11260,0
20240328,131900,146380,11260,11260,11260,11260,0
20240328,131800,146380,11260,11260,11260,11260,0
20240328,131700,146380,11260,11260,11260,11260,0
20240328,131600,146380,11260,11260,11260,11260,0
20240328,131500,146380,11260,11260,11260,11260,0
20240328,131400,146380,11260,11260,11260,11260,0
20240328,131300,146380,11260,11260,11260,11260,0
20240328,131200,146380,11260,11260,11260,11260,0
20240328,131100,146380,11260,11260,11260,11260,0
20240328,131000,146380,11260,11260,11260,11260,0
20240328,130900,146380,11260,11260,11260,11260,0
20240328,130800,146380,11260,11260,11260,11260,0
20240328,130700,146380,11260,11260,11260,11260,0
20240328,130600,146380,11260,11260,11260,11260,0
20240328,130500,146380,11260,11260,11260,11260,0
20240328,130400,146380,11260,11260,11260,11260,0
20240328,130300,146380,11260,11260,11260,11260,0
20240328,130200,146380,11260,11260,11260,11260,0
20240328,130100,146380,11260,11260,11260,11260,0
20240328,130000,146380,11260,11260,11260,11260,0
20240328,125900,146380,11260,11260,11260,11260,0
20240328,125800,146380,11260,11260,11260,11260,0
20240328,125700,146380,11260,11260,11260,11260,0
20240328,125600,146380,11260,11260,11260,11260,0
20240328,125500,146380,11260,11260,11260,11260,0
20240328,125400,146380,11260,11260,11260,11260,0
20240328,125300,146380,11260,11260,11260,11260,0
20240328,125200,146380,11260,11260,11260,11260,0
20240328,125100,146380,11260,11260,11260,11260,0
20240328,125000,146380,11260,11260,11260,11260,0
20240328,124900,146380,11260,11260,11260,11260,0
20240328,124800,146380,11260,11260,11260,11260,0
20240328,124700,146380,11260,11260,11260,11260,0
20240328,124600,146380,11260,11260,11260,11260,0
20240328,124500,146380,11260,11260,11260,11260,0
20240328,124400,146380,11260,11260,11260,11260,0
20240328,124300,146380,11260,11260,11260,11260,0
20240328,124200,146380,11260,11260,11260,11260,0
20240328,124100,146380,11260,11260,11260,11260,0
20240328,124000,146380,11260,11260,11260,11260,0
20240328,123900,146380,11260,11260,11260,11260,0
20240328,123800,146380,11260,11260,11260,11260,0
20240328,123700,146380,11260,11260,11260,11260,0
20240328,123600,146380,11260,11260,11260,11260,0
20240328,123500,146380,11260,11260,11260,11260,0
20240328,123400,146380,11260,11260,11260,11260,0
20240328,123300,146380,11260,11260,11260,11260,0
20240328,123200,146380,11260,11260,11260,11260,0
20240328,123100,146380,11260,11260,11260,11260,0
20240328,123000,146380,11260,11260,11260,11260,0
20240328,122900,146380,11260,11260,11260,11260,0
20240328,122800,146380,11260,11260,11260,11260,0
20240328,122700,146380,11260,11260,11260,11260,0
20240328,122600,146380,11260,11260,11260,11260,0
20240328,122500,146380,11260,11260,11260,11260,0
20240328,122400,146380,11260,11260,11260,11260,0
20240328,122300,146380,11260,11260,11260,11260,0
20240328,122200,146380,11260,11260,11260,11260,0
20240328,122100,146380,11260,11260,11260,11260,0
20240328,122000,146380,11260,11260,11260,11260,0
20240328,121900,146380,11260,11260,11260,11260,0
20240328,121800,146380,11260,11260,11260,11260,0
20240328,121700,146380,11260,11260,11260,11260,0
20240328,121600,146380,11260,11260,11260,11260,0
20240328,121500,146380,11260,11260,11260,11260,0
20240328,121400,146380,11260,11260,11260,11260,0
20240328,121300,146380,11260,11260,11260,11260,0
20240328,121200,146380,11260,11260,11260,11260,0
20240328,121100,146380,11260,11260,11260,11260,0
20240328,121000,146380,11260,11260,11260,11260,0
20240328,120900,146380,11260,11260,11260,11260,0
20240328,120800,146380,11260,11260,11260,11260,0
20240328,120700,146380,11260,11260,11260,11260,0
20240328,120600,146380,11260,11260,11260,11260,0
20240328,120500,146380,11260,11260,11260,11260,0
20240328,120400,146380,11260,11260,11260,11260,0
20240328,120300,146380,11260,11260,11260,11260,0
20240328,120200,146380,11260,11260,11260,11260,0
20240328,120100,146380,11260,11260,11260,11260,0
20240328,120000,146380,11260,11260,11260,11260,0
20240328,115900,146380,11260,11260,11260,11260,0
20240328,115800,146380,11260,11260,11260,11260,0
20240328,115700,146380,11260,11260,11260,11260,0
20240328,115600,146380,11260,11260,11260,11260,0
20240328,115500,146380,11260,11260,11260,11260,0
20240328,115400,146380,11260,11260,11260,11260,0
20240328,115300,146380,11260,11260,11260,11260,0
20240328,115200,146380,11260,11260,11260,11260,0
20240328,115100,146380,11260,11260,11260,11260,0
20240328,115000,146380,11260,11260,11260,11260,0
20240328,114900,146380,11260,11260,11260,11260,0
20240328,114800,146380,11260,11260,11260,11260,0
20240328,114700,146380,11260,11260,11260,11260,0
20240328,114600,146380,11260,11260,11260,11260,0
20240328,114500,146380,11260,11260,11260,11260,0
20240328,114400,146380,11260,11260,11260,11260,0
20240328,114300,146380,11260,11260,11260,11260,0
20240328,114200,146380,11260,11260,11260,11260,0
20240328,114100,146380,11260,11260,11260,11260,0
20240328,114000,146380,11260,11260,11260,11260,0
20240328,113900,146380,11260,11260,11260,11260,0
20240328,113800,146380,11260,11260,11260,11260,0
20240328,113700,146380,11260,11260,11260,11260,0
20240328,113600,146380,11260,11260,11260,11260,0
20240328,113500,146380,11260,11260,11260,11260,0
20240328,113400,146380,11260,11260,11260,11260,0
20240328,113300,146380,11260,11260,11260,11260,0
20240328,113200,146380,11260,11260,11260,11260,0
20240328,113100,146380,11260,11260,11260,11260,0
20240328,113000,146380,11260,11260,11260,11260,0
20240328,112900,146380,11260,11260,11260,11260,0
20240328,112800,146380,11260,11260,11260,11260,0
20240328,112700,146380,11260,11260,11260,11260,0
20240328,112600,146380,11260,11260,11260,11260,0
20240328,112500,146380,11260,11260,11260,11260,0
20240328,112400,146380,11260,11260,11260,11260,0
20240328,112300,146380,11260,11260,11260,11260,0
20240328,112200,146380,11260,11260,11260,11260,0
20240328,112100,146380,11260,11260,11260,11260,0
20240328,112000,146380,11260,11260,11260,11260,0
20240328,111900,146380,11260,11260,11260,11260,0
20240328,111800,146380,11260,11260,11260,11260,0
20240328,111700,146380,11260,11260,11260,11260,0
20240328,111600,146380,11260,11260,11260,11260,0
20240328,111500,146380,11260,11260,11260,11260,0
20240328,111400,146380,11260,11260,11260,11260,0
20240328,111300,146380,11260,11260,11260,11260,0
20240328,111200,146380,11260,11260,11260,11260,0
20240328,111100,146380,11260,11260,11260,11260,0
20240328,111000,146380,11260,11260,11260,11260,0
20240328,110900,146380,11260,11260,11260,11260,0
20240328,110800,146380,11260,11260,11260,11260,0
20240328,110700,146380,11260,11260,11260,11260,0
20240328,110600,146380,11260,11260,11260,11260,0
20240328,110500,146380,11260,11260,11260,11260,0
20240328,110400,146380,11260,11260,11260,11260,0
20240328,110300,146380,11260,11260,11260,11260,0
20240328,110200,146380,11260,11260,11260,11260,0
20240328,110100,146380,11260,11260,11260,11260,0
20240328,110000,146380,11260,11260,11260,11260,0
20240328,105900,146380,11260,11260,11260,11260,0
20240328,105800,146380,11260,11260,11260,11260,0
20240328,105700,146380,11260,11260,11260,11260,0
20240328,105600,146380,11260,11260,11260,11260,0
20240328,105500,146380,11260,11260,11260,11260,0
20240328,105400,146380,11260,11260,11260,11260,0
20240328,105300,146380,11260,11260,11260,11260,0
20240328,105200,146380,11260,11260,11260,11260,0
20240328,105100,146380,11260,11260,11260,11260,0
20240328,105000,146380,11260,11260,11260,11260,0
20240328,104900,146380,11260,11260,11260,11260,0
20240328,104800,146380,11260,11260,11260,11260,0
20240328,104700,146380,11260,11260,11260,11260,0
20240328,104600,146380,11260,11260,11260,11260,0
20240328,104500,146380,11260,11260,11260,11260,0
20240328,104400,146380,11260,11260,11260,11260,0
20240328,104300,146380,11260,11260,11260,11260,0
20240328,104200,146380,11260,11260,11260,11260,0
20240328,104100,146380,11260,11260,11260,11260,0
20240328,104000,146380,11260,11260,11260,11260,0
20240328,103900,146380,11260,11260,11260,11260,0
20240328,103800,146380,11260,11260,11260,11260,0
20240328,103700,146380,11260,11260,11260,11260,0
20240328,103600,146380,11260,11260,11260,11260,0
20240328,103500,146380,11260,11260,11260,11260,0
20240328,103400,146380,11260,11260,11260,11260,0
20240328,103300,146380,11260,11260,11260,11260,0
20240328,103200,146380,11260,11260,11260,11260,0
20240328,103100,146380,11260,11260,11260,11260,0
20240328,103000,146380,11260,11260,11260,11260,0
20240328,102900,146380,11260,11260,11260,11260,0
20240328,102800,146380,11260,11260,11260,11260,0
20240328,102700,146380,11260,11260,11260,11260,0
20240328,102600,146380,11260,11260,11260,11260,0
20240328,102500,146380,11260,11260,11260,11260,0
20240328,102400,146380,11260,11260,11260,11260,0
20240328,102300,146380,11260,11260,11260,11260,13
20240328,102200,0,11280,11280,11280,11280,0
20240328,102100,0,11280,11280,11280,11280,0
20240328,102000,0,11280,11280,11280,11280,0
20240328,101900,0,11280,11280,11280,11280,0
20240328,101800,0,11280,11280,11280,11280,0
20240328,101700,0,11280,11280,11280,11280,0
20240328,101600,0,11280,11280,11280,11280,0
20240328,101500,0,11280,11280,11280,11280,0
20240328,101400,0,11280,11280,11280,11280,0
20240328,101300,0,11280,11280,11280,11280,0
20240328,101200,0,11280,11280,11280,11280,0
20240328,101100,0,11280,11280,11280,11280,0
20240328,101000,0,11280,11280,11280,11280,0
20240328,100900,0,11280,11280,11280,11280,0
20240328,100800,0,11280,11280,11280,11280,0
20240328,100700,0,11280,11280,11280,11280,0
20240328,100600,0,11280,11280,11280,11280,0
20240328,100500,0,11280,11280,11280,11280,0
20240328,100400,0,11280,11280,11280,11280,0
20240328,100300,0,11280,11280,11280,11280,0
20240328,100200,0,11280,11280,11280,11280,0
20240328,100100,0,11280,11280,11280,11280,0
20240328,100000,0,11280,11280,11280,11280,0
20240328,095900,0,11280,11280,11280,11280,0
20240328,095800,0,11280,11280,11280,11280,0
20240328,095700,0,11280,11280,11280,11280,0
20240328,095600,0,11280,11280,11280,11280,0
20240328,095500,0,11280,11280,11280,11280,0
20240328,095400,0,11280,11280,11280,11280,0
20240328,095300,0,11280,11280,11280,11280,0
20240328,095200,0,11280,11280,11280,11280,0
20240328,095100,0,11280,11280,11280,11280,0
20240328,095000,0,11280,11280,11280,11280,0
20240328,094900,0,11280,11280,11280,11280,0
20240328,094800,0,11280,11280,11280,11280,0
20240328,094700,0,11280,11280,11280,11280,0
20240328,094600,0,11280,11280,11280,11280,0
20240328,094500,0,11280,11280,11280,11280,0
20240328,094400,0,11280,11280,11280,11280,0
20240328,094300,0,11280,11280,11280,11280,0
20240328,094200,0,11280,11280,11280,11280,0
20240328,094100,0,11280,11280,11280,11280,0
20240328,094000,0,11280,11280,11280,11280,0
20240328,093900,0,11280,11280,11280,11280,0
20240328,093800,0,11280,11280,11280,11280,0
20240328,093700,0,11280,11280,11280,11280,0
20240328,093600,0,11280,11280,11280,11280,0
20240328,093500,0,11280,11280,11280,11280,0
20240328,093400,0,11280,11280,11280,11280,0
20240328,093300,0,11280,11280,11280,11280,0
20240328,093200,0,11280,11280,11280,11280,0
20240328,093100,0,11280,11280,11280,11280,0
20240328,093000,0,11280,11280,11280,11280,0
20240328,092900,0,11280,11280,11280,11280,0
20240328,092800,0,11280,11280,11280,11280,0
20240328,092700,0,11280,11280,11280,11280,0
20240328,092600,0,11280,11280,11280,11280,0
20240328,092500,0,11280,11280,11280,11280,0
20240328,092400,0,11280,11280,11280,11280,0
20240328,092300,0,11280,11280,11280,11280,0
20240328,092200,0,11280,11280,11280,11280,0
20240328,092100,0,11280,11280,11280,11280,0
20240328,092000,0,11280,11280,11280,11280,0
20240328,091900,0,11280,11280,11280,11280,0
20240328,091800,0,11280,11280,11280,11280,0
20240328,091700,0,11280,11280,11280,11280,0
20240328,091600,0,11280,11280,11280,11280,0
20240328,091500,0,11280,11280,11280,11280,0
20240328,091400,0,11280,11280,11280,11280,0
20240328,091300,0,11280,11280,11280,11280,0
20240328,091200,0,11280,11280,11280,11280,0
20240328,091100,0,11280,11280,11280,11280,0
20240328,091000,0,11280,11280,11280,11280,0
20240328,090900,0,11280,11280,11280,11280,0
20240328,090800,0,11280,11280,11280,11280,0
20240328,090700,0,11280,11280,11280,11280,0
20240328,090600,0,11280,11280,11280,11280,0
20240328,090500,0,11280,11280,11280,11280,0
20240328,090400,0,11280,11280,11280,11280,0
20240328,090300,0,11280,11280,11280,11280,0
20240328,090200,0,11280,11280,11280,11280,0
20240328,090100,0,11280,11280,11280,11280,0
20240328,090000,0,11280,11280,11280,11280,0