KissMeData/217880/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201200,12188302,1820,1820,1820,1820,200
20240328,201100,12188302,1820,1820,1820,1820,0
20240328,201000,12188302,1820,1820,1820,1820,0
20240328,200900,12188302,1820,1820,1820,1820,0
20240328,200800,12188302,1820,1820,1820,1820,0
20240328,200700,12188302,1820,1820,1820,1820,0
20240328,200600,12188302,1820,1820,1820,1820,0
20240328,200500,12188302,1820,1820,1820,1820,0
20240328,200400,12188302,1820,1820,1820,1820,0
20240328,200300,12188302,1820,1820,1820,1820,0
20240328,200200,12188302,1820,1820,1820,1820,0
20240328,200100,12188302,1820,1820,1820,1820,0
20240328,200000,12188302,1820,1820,1820,1820,0
20240328,195900,12188302,1820,1820,1820,1820,0
20240328,195800,12188302,1820,1820,1820,1820,0
20240328,195700,12188302,1820,1820,1820,1820,0
20240328,195600,12188302,1820,1820,1820,1820,0
20240328,195500,12188302,1820,1820,1820,1820,0
20240328,195400,12188302,1820,1820,1820,1820,0
20240328,195300,12188302,1820,1820,1820,1820,0
20240328,195200,12188302,1820,1820,1820,1820,0
20240328,195100,12188302,1820,1820,1820,1820,0
20240328,195000,12188302,1820,1820,1820,1820,0
20240328,194900,12188302,1820,1820,1820,1820,0
20240328,194800,12188302,1820,1820,1820,1820,0
20240328,194700,12188302,1820,1820,1820,1820,0
20240328,194600,12188302,1820,1820,1820,1820,0
20240328,194500,12188302,1820,1820,1820,1820,0
20240328,194400,12188302,1820,1820,1820,1820,0
20240328,194300,12188302,1820,1820,1820,1820,0
20240328,194200,12188302,1820,1820,1820,1820,200
20240328,194100,12188302,1820,1820,1820,1820,0
20240328,194000,12188302,1820,1820,1820,1820,0
20240328,193900,12188302,1820,1820,1820,1820,0
20240328,193800,12188302,1820,1820,1820,1820,0
20240328,193700,12188302,1820,1820,1820,1820,0
20240328,193600,12188302,1820,1820,1820,1820,0
20240328,193500,12188302,1820,1820,1820,1820,0
20240328,193400,12188302,1820,1820,1820,1820,0
20240328,193300,12188302,1820,1820,1820,1820,0
20240328,193200,12188302,1820,1820,1820,1820,0
20240328,193100,12188302,1820,1820,1820,1820,0
20240328,193000,12188302,1820,1820,1820,1820,0
20240328,192900,12188302,1820,1820,1820,1820,0
20240328,192800,12188302,1820,1820,1820,1820,0
20240328,192700,12188302,1820,1820,1820,1820,0
20240328,192600,12188302,1820,1820,1820,1820,0
20240328,192500,12188302,1820,1820,1820,1820,0
20240328,192400,12188302,1820,1820,1820,1820,0
20240328,192300,12188302,1820,1820,1820,1820,0
20240328,192200,12188302,1820,1820,1820,1820,0
20240328,192100,12188302,1820,1820,1820,1820,0
20240328,192000,12188302,1820,1820,1820,1820,0
20240328,191900,12188302,1820,1820,1820,1820,0
20240328,191800,12188302,1820,1820,1820,1820,0
20240328,191700,12188302,1820,1820,1820,1820,0
20240328,191600,12188302,1820,1820,1820,1820,0
20240328,191500,12188302,1820,1820,1820,1820,0
20240328,191400,12188302,1820,1820,1820,1820,0
20240328,191300,12188302,1820,1820,1820,1820,0
20240328,191200,12188302,1820,1820,1820,1820,200
20240328,191100,12188302,1820,1820,1820,1820,0
20240328,191000,12188302,1820,1820,1820,1820,0
20240328,190900,12188302,1820,1820,1820,1820,0
20240328,190800,12188302,1820,1820,1820,1820,0
20240328,190700,12188302,1820,1820,1820,1820,0
20240328,190600,12188302,1820,1820,1820,1820,0
20240328,190500,12188302,1820,1820,1820,1820,0
20240328,190400,12188302,1820,1820,1820,1820,0
20240328,190300,12188302,1820,1820,1820,1820,0
20240328,190200,12188302,1820,1820,1820,1820,0
20240328,190100,12188302,1820,1820,1820,1820,0
20240328,190000,12188302,1820,1820,1820,1820,0
20240328,185900,12188302,1820,1820,1820,1820,0
20240328,185800,12188302,1820,1820,1820,1820,0
20240328,185700,12188302,1820,1820,1820,1820,0
20240328,185600,12188302,1820,1820,1820,1820,0
20240328,185500,12188302,1820,1820,1820,1820,0
20240328,185400,12188302,1820,1820,1820,1820,0
20240328,185300,12188302,1820,1820,1820,1820,0
20240328,185200,12188302,1820,1820,1820,1820,0
20240328,185100,12188302,1820,1820,1820,1820,0
20240328,185000,12188302,1820,1820,1820,1820,0
20240328,184900,12188302,1820,1820,1820,1820,0
20240328,184800,12188302,1820,1820,1820,1820,0
20240328,184700,12188302,1820,1820,1820,1820,0
20240328,184600,12188302,1820,1820,1820,1820,0
20240328,184500,12188302,1820,1820,1820,1820,0
20240328,184400,12188302,1820,1820,1820,1820,0
20240328,184300,12188302,1820,1820,1820,1820,0
20240328,184200,12188302,1820,1820,1820,1820,200
20240328,184100,12188302,1820,1820,1820,1820,0
20240328,184000,12188302,1820,1820,1820,1820,0
20240328,183900,12188302,1820,1820,1820,1820,0
20240328,183800,12188302,1820,1820,1820,1820,0
20240328,183700,12188302,1820,1820,1820,1820,0
20240328,183600,12188302,1820,1820,1820,1820,0
20240328,183500,12188302,1820,1820,1820,1820,0
20240328,183400,12188302,1820,1820,1820,1820,0
20240328,183300,12188302,1820,1820,1820,1820,0
20240328,183200,12188302,1820,1820,1820,1820,0
20240328,183100,12188302,1820,1820,1820,1820,0
20240328,183000,12188302,1820,1820,1820,1820,0
20240328,182900,12188302,1820,1820,1820,1820,0
20240328,182800,12188302,1820,1820,1820,1820,0
20240328,182700,12188302,1820,1820,1820,1820,0
20240328,182600,12188302,1820,1820,1820,1820,0
20240328,182500,12188302,1820,1820,1820,1820,0
20240328,182400,12188302,1820,1820,1820,1820,0
20240328,182300,12188302,1820,1820,1820,1820,0
20240328,182200,12188302,1820,1820,1820,1820,0
20240328,182100,12188302,1820,1820,1820,1820,0
20240328,182000,12188302,1820,1820,1820,1820,0
20240328,181900,12188302,1820,1820,1820,1820,0
20240328,181800,12188302,1820,1820,1820,1820,0
20240328,181700,12188302,1820,1820,1820,1820,0
20240328,181600,12188302,1820,1820,1820,1820,0
20240328,181500,12188302,1820,1820,1820,1820,0
20240328,181400,12188302,1820,1820,1820,1820,0
20240328,181300,12188302,1820,1820,1820,1820,0
20240328,181200,12188302,1820,1820,1820,1820,200
20240328,181100,12188302,1820,1820,1820,1820,0
20240328,181000,12188302,1820,1820,1820,1820,0
20240328,180900,12188302,1820,1820,1820,1820,0
20240328,180800,12188302,1820,1820,1820,1820,0
20240328,180700,12188302,1820,1820,1820,1820,0
20240328,180600,12188302,1820,1820,1820,1820,0
20240328,180500,12188302,1820,1820,1820,1820,0
20240328,180400,12188302,1820,1820,1820,1820,0
20240328,180300,12188302,1820,1820,1820,1820,0
20240328,180200,12188302,1820,1820,1820,1820,0
20240328,180100,12188302,1820,1820,1820,1820,0
20240328,180000,12188302,1820,1820,1820,1820,0
20240328,175900,12188302,1820,1820,1820,1820,0
20240328,175800,12188302,1820,1820,1820,1820,0
20240328,175700,12188302,1820,1820,1820,1820,0
20240328,175600,12188302,1820,1820,1820,1820,0
20240328,175500,12188302,1820,1820,1820,1820,0
20240328,175400,12188302,1820,1820,1820,1820,0
20240328,175300,12188302,1820,1820,1820,1820,0
20240328,175200,12188302,1820,1820,1820,1820,0
20240328,175100,12188302,1820,1820,1820,1820,0
20240328,175000,12188302,1820,1820,1820,1820,0
20240328,174900,12188302,1820,1820,1820,1820,0
20240328,174800,12188302,1820,1820,1820,1820,0
20240328,174700,12188302,1820,1820,1820,1820,0
20240328,174600,12188302,1820,1820,1820,1820,0
20240328,174500,12188302,1820,1820,1820,1820,0
20240328,174400,12188302,1820,1820,1820,1820,0
20240328,174300,12188302,1820,1820,1820,1820,0
20240328,174200,12188302,1820,1820,1820,1820,200
20240328,174100,12188302,1820,1820,1820,1820,0
20240328,174000,12188302,1820,1820,1820,1820,0
20240328,173900,12188302,1820,1820,1820,1820,0
20240328,173800,12188302,1820,1820,1820,1820,0
20240328,173700,12188302,1820,1820,1820,1820,0
20240328,173600,12188302,1820,1820,1820,1820,0
20240328,173500,12188302,1820,1820,1820,1820,0
20240328,173400,12188302,1820,1820,1820,1820,0
20240328,173300,12188302,1820,1820,1820,1820,0
20240328,173200,12188302,1820,1820,1820,1820,0
20240328,173100,12188302,1820,1820,1820,1820,0
20240328,173000,12188302,1820,1820,1820,1820,0
20240328,172900,12188302,1820,1820,1820,1820,0
20240328,172800,12188302,1820,1820,1820,1820,0
20240328,172700,12188302,1820,1820,1820,1820,0
20240328,172600,12188302,1820,1820,1820,1820,0
20240328,172500,12188302,1820,1820,1820,1820,0
20240328,172400,12188302,1820,1820,1820,1820,0
20240328,172300,12188302,1820,1820,1820,1820,0
20240328,172200,12188302,1820,1820,1820,1820,0
20240328,172100,12188302,1820,1820,1820,1820,0
20240328,172000,12188302,1820,1820,1820,1820,0
20240328,171900,12188302,1820,1820,1820,1820,0
20240328,171800,12188302,1820,1820,1820,1820,0
20240328,171700,12188302,1820,1820,1820,1820,0
20240328,171600,12188302,1820,1820,1820,1820,0
20240328,171500,12188302,1820,1820,1820,1820,0
20240328,171400,12188302,1820,1820,1820,1820,0
20240328,171300,12188302,1820,1820,1820,1820,0
20240328,171200,12188302,1820,1820,1820,1820,200
20240328,171100,12188302,1820,1820,1820,1820,0
20240328,171000,12188302,1820,1820,1820,1820,0
20240328,170900,12188302,1820,1820,1820,1820,0
20240328,170800,12188302,1820,1820,1820,1820,0
20240328,170700,12188302,1820,1820,1820,1820,0
20240328,170600,12188302,1820,1820,1820,1820,0
20240328,170500,12188302,1820,1820,1820,1820,0
20240328,170400,12188302,1820,1820,1820,1820,0
20240328,170300,12188302,1820,1820,1820,1820,0
20240328,170200,12188302,1820,1820,1820,1820,0
20240328,170100,12188302,1820,1820,1820,1820,0
20240328,170000,12188302,1820,1820,1820,1820,0
20240328,165900,12188302,1820,1820,1820,1820,0
20240328,165800,12188302,1820,1820,1820,1820,0
20240328,165700,12188302,1820,1820,1820,1820,0
20240328,165600,12188302,1820,1820,1820,1820,0
20240328,165500,12188302,1820,1820,1820,1820,0
20240328,165400,12188302,1820,1820,1820,1820,0
20240328,165300,12188302,1820,1820,1820,1820,0
20240328,165200,12188302,1820,1820,1820,1820,0
20240328,165100,12188302,1820,1820,1820,1820,0
20240328,165000,12188302,1820,1820,1820,1820,0
20240328,164900,12188302,1820,1820,1820,1820,0
20240328,164800,12188302,1820,1820,1820,1820,0
20240328,164700,12188302,1820,1820,1820,1820,0
20240328,164600,12188302,1820,1820,1820,1820,0
20240328,164500,12188302,1820,1820,1820,1820,0
20240328,164400,12188302,1820,1820,1820,1820,0
20240328,164300,12188302,1820,1820,1820,1820,0
20240328,164200,12188302,1820,1820,1820,1820,200
20240328,164100,12188302,1820,1820,1820,1820,0
20240328,164000,12188302,1820,1820,1820,1820,0
20240328,163900,12188302,1820,1820,1820,1820,0
20240328,163800,12188302,1820,1820,1820,1820,0
20240328,163700,12188302,1820,1820,1820,1820,0
20240328,163600,12188302,1820,1820,1820,1820,0
20240328,163500,12188302,1820,1820,1820,1820,0
20240328,163400,12188302,1820,1820,1820,1820,0
20240328,163300,12188302,1820,1820,1820,1820,0
20240328,163200,12188302,1820,1820,1820,1820,0
20240328,163100,12188302,1820,1820,1820,1820,0
20240328,163000,12188302,1820,1820,1820,1820,0
20240328,162900,12188302,1820,1820,1820,1820,0
20240328,162800,12188302,1820,1820,1820,1820,0
20240328,162700,12188302,1820,1820,1820,1820,0
20240328,162600,12188302,1820,1820,1820,1820,0
20240328,162500,12188302,1820,1820,1820,1820,0
20240328,162400,12188302,1820,1820,1820,1820,0
20240328,162300,12188302,1820,1820,1820,1820,0
20240328,162200,12188302,1820,1820,1820,1820,0
20240328,162100,12188302,1820,1820,1820,1820,0
20240328,162000,12188302,1820,1820,1820,1820,0
20240328,161900,12188302,1820,1820,1820,1820,0
20240328,161800,12188302,1820,1820,1820,1820,0
20240328,161700,12188302,1820,1820,1820,1820,0
20240328,161600,12188302,1820,1820,1820,1820,0
20240328,161500,12188302,1820,1820,1820,1820,0
20240328,161400,12188302,1820,1820,1820,1820,0
20240328,161300,12188302,1820,1820,1820,1820,0
20240328,161200,12188302,1820,1820,1820,1820,200
20240328,161100,12188302,1820,1820,1820,1820,0
20240328,161000,12188302,1820,1820,1820,1820,0
20240328,160900,12188302,1820,1820,1820,1820,0
20240328,160800,12188302,1820,1820,1820,1820,0
20240328,160700,12188302,1820,1820,1820,1820,0
20240328,160600,12188302,1820,1820,1820,1820,0
20240328,160500,12188302,1820,1820,1820,1820,0
20240328,160400,12188302,1820,1820,1820,1820,0
20240328,160300,12188302,1820,1820,1820,1820,0
20240328,160200,12188302,1820,1820,1820,1820,0
20240328,160100,12188302,1820,1820,1820,1820,0
20240328,160000,12188302,1820,1820,1820,1820,0
20240328,155900,12188302,1820,1820,1820,1820,0
20240328,155800,12188302,1820,1820,1820,1820,0
20240328,155700,12188302,1820,1820,1820,1820,0
20240328,155600,12188302,1820,1820,1820,1820,0
20240328,155500,12188302,1820,1820,1820,1820,0
20240328,155400,12188302,1820,1820,1820,1820,0
20240328,155300,12188302,1820,1820,1820,1820,0
20240328,155200,12188302,1820,1820,1820,1820,0
20240328,155100,12188302,1820,1820,1820,1820,0
20240328,155000,12188302,1820,1820,1820,1820,0
20240328,154900,12188302,1820,1820,1820,1820,0
20240328,154800,12188302,1820,1820,1820,1820,0
20240328,154700,12188302,1820,1820,1820,1820,0
20240328,154600,12188302,1820,1820,1820,1820,0
20240328,154500,12188302,1820,1820,1820,1820,0
20240328,154400,12188302,1820,1820,1820,1820,0
20240328,154300,12188302,1820,1820,1820,1820,0
20240328,154200,12188302,1820,1820,1820,1820,200
20240328,154100,12188302,1820,1820,1820,1820,0
20240328,154000,12188302,1820,1820,1820,1820,0
20240328,153900,12188302,1820,1820,1820,1820,0
20240328,153800,12188302,1820,1820,1820,1820,0
20240328,153700,12188302,1820,1820,1820,1820,0
20240328,153600,12188302,1820,1820,1820,1820,0
20240328,153500,12188302,1820,1820,1820,1820,0
20240328,153400,12188302,1820,1820,1820,1820,0
20240328,153300,12188302,1820,1820,1820,1820,0
20240328,153200,12188302,1820,1820,1820,1820,0
20240328,153100,12188302,1820,1820,1820,1820,0
20240328,153000,12188302,1820,1820,1820,1820,200
20240328,152900,11824302,1885,1885,1885,1885,0
20240328,152800,11824302,1885,1885,1885,1885,0
20240328,152700,11824302,1885,1885,1885,1885,0
20240328,152600,11824302,1885,1885,1885,1885,0
20240328,152500,11824302,1885,1885,1885,1885,0
20240328,152400,11824302,1885,1885,1885,1885,0
20240328,152300,11824302,1885,1885,1885,1885,0
20240328,152200,11824302,1885,1885,1885,1885,0
20240328,152100,11824302,1885,1885,1885,1885,0
20240328,152000,11824302,1885,1885,1885,1885,0
20240328,151900,11824302,1885,1885,1885,1885,0
20240328,151800,11824302,1885,1885,1885,1885,0
20240328,151700,11824302,1885,1850,1885,1850,128
20240328,151600,11587467,1850,1850,1850,1850,0
20240328,151500,11587467,1850,1850,1850,1850,0
20240328,151400,11587467,1850,1850,1850,1850,0
20240328,151300,11587467,1850,1850,1850,1850,0
20240328,151200,11587467,1850,1850,1850,1850,0
20240328,151100,11587467,1850,1850,1850,1850,0
20240328,151000,11587467,1850,1850,1850,1850,0
20240328,150900,11587467,1850,1850,1850,1850,0
20240328,150800,11587467,1850,1850,1850,1850,0
20240328,150700,11587467,1850,1850,1850,1850,0
20240328,150600,11587467,1850,1850,1850,1850,0
20240328,150500,11587467,1850,1850,1850,1850,0
20240328,150400,11587467,1850,1850,1850,1850,0
20240328,150300,11587467,1850,1850,1850,1850,0
20240328,150200,11587467,1850,1850,1850,1850,0
20240328,150100,11587467,1850,1850,1850,1850,0
20240328,150000,11587467,1850,1850,1850,1850,0
20240328,145900,11587467,1850,1850,1850,1850,0
20240328,145800,11587467,1850,1850,1850,1850,0
20240328,145700,11587467,1850,1850,1850,1850,0
20240328,145600,11587467,1850,1850,1850,1850,0
20240328,145500,11587467,1850,1850,1850,1850,0
20240328,145400,11587467,1850,1850,1850,1850,0
20240328,145300,11587467,1850,1850,1850,1850,0
20240328,145200,11587467,1850,1850,1850,1850,0
20240328,145100,11587467,1850,1850,1850,1850,0
20240328,145000,11587467,1850,1850,1850,1850,10
20240328,144900,11568967,1850,1870,1870,1850,29
20240328,144800,11515067,1890,1890,1890,1890,0
20240328,144700,11515067,1890,1890,1890,1890,10
20240328,144600,11496167,1899,1899,1899,1899,1
20240328,144500,11494268,1820,1820,1820,1820,0
20240328,144400,11494268,1820,1820,1820,1820,0
20240328,144300,11494268,1820,1820,1820,1820,0
20240328,144200,11494268,1820,1820,1820,1820,0
20240328,144100,11494268,1820,1820,1820,1820,2
20240328,144000,11490628,1899,1899,1899,1899,11
20240328,143900,11469739,1899,1899,1899,1899,0
20240328,143800,11469739,1899,1899,1899,1899,0
20240328,143700,11469739,1899,1899,1899,1899,0
20240328,143600,11469739,1899,1899,1899,1899,0
20240328,143500,11469739,1899,1899,1899,1899,0
20240328,143400,11469739,1899,1899,1899,1899,1
20240328,143300,11467840,1840,1840,1840,1840,0
20240328,143200,11467840,1840,1840,1840,1840,0
20240328,143100,11467840,1840,1840,1840,1840,0
20240328,143000,11467840,1840,1840,1840,1840,0
20240328,142900,11467840,1840,1840,1840,1840,0
20240328,142800,11467840,1840,1840,1840,1840,0
20240328,142700,11467840,1840,1840,1840,1840,0
20240328,142600,11467840,1840,1840,1840,1840,0
20240328,142500,11467840,1840,1840,1840,1840,0
20240328,142400,11467840,1840,1840,1840,1840,0
20240328,142300,11467840,1840,1840,1840,1840,0
20240328,142200,11467840,1840,1840,1840,1840,1
20240328,142100,11466000,1820,1820,1820,1820,41
20240328,142000,11391380,1820,1820,1820,1820,220
20240328,141900,10990980,1820,1820,1820,1820,0
20240328,141800,10990980,1820,1820,1820,1820,0
20240328,141700,10990980,1820,1820,1820,1820,0
20240328,141600,10990980,1820,1820,1820,1820,95
20240328,141500,10818080,1820,1820,1820,1820,294
20240328,141400,10283000,1846,1846,1846,1846,0
20240328,141300,10283000,1846,1846,1846,1846,0
20240328,141200,10283000,1846,1846,1846,1846,0
20240328,141100,10283000,1846,1846,1846,1846,0
20240328,141000,10283000,1846,1846,1846,1846,0
20240328,140900,10283000,1846,1846,1846,1846,0
20240328,140800,10283000,1846,1846,1846,1846,0
20240328,140700,10283000,1846,1846,1846,1846,0
20240328,140600,10283000,1846,1846,1846,1846,0
20240328,140500,10283000,1846,1846,1846,1846,0
20240328,140400,10283000,1846,1846,1846,1846,0
20240328,140300,10283000,1846,1846,1846,1846,0
20240328,140200,10283000,1846,1846,1846,1846,0
20240328,140100,10283000,1846,1846,1846,1846,0
20240328,140000,10283000,1846,1846,1846,1846,0
20240328,135900,10283000,1846,1846,1846,1846,0
20240328,135800,10283000,1846,1846,1846,1846,0
20240328,135700,10283000,1846,1846,1846,1846,0
20240328,135600,10283000,1846,1846,1846,1846,0
20240328,135500,10283000,1846,1846,1846,1846,0
20240328,135400,10283000,1846,1846,1846,1846,0
20240328,135300,10283000,1846,1846,1846,1846,0
20240328,135200,10283000,1846,1846,1846,1846,0
20240328,135100,10283000,1846,1846,1846,1846,0
20240328,135000,10283000,1846,1846,1846,1846,0
20240328,134900,10283000,1846,1846,1846,1846,1
20240328,134800,10281154,1751,1751,1751,1751,0
20240328,134700,10281154,1751,1751,1751,1751,0
20240328,134600,10281154,1751,1751,1751,1751,0
20240328,134500,10281154,1751,1751,1751,1751,0
20240328,134400,10281154,1751,1751,1751,1751,0
20240328,134300,10281154,1751,1751,1751,1751,0
20240328,134200,10281154,1751,1751,1751,1751,0
20240328,134100,10281154,1751,1751,1751,1751,0
20240328,134000,10281154,1751,1751,1751,1751,5
20240328,133900,10272399,1847,1847,1847,1847,10
20240328,133800,10253929,1850,1850,1850,1850,0
20240328,133700,10253929,1850,1850,1850,1850,0
20240328,133600,10253929,1850,1850,1850,1850,0
20240328,133500,10253929,1850,1850,1850,1850,0
20240328,133400,10253929,1850,1850,1850,1850,0
20240328,133300,10253929,1850,1850,1850,1850,0
20240328,133200,10253929,1850,1850,1850,1850,0
20240328,133100,10253929,1850,1850,1850,1850,0
20240328,133000,10253929,1850,1850,1850,1850,0
20240328,132900,10253929,1850,1850,1850,1850,0
20240328,132800,10253929,1850,1850,1850,1850,0
20240328,132700,10253929,1850,1850,1850,1850,0
20240328,132600,10253929,1850,1850,1850,1850,0
20240328,132500,10253929,1850,1850,1850,1850,0
20240328,132400,10253929,1850,1850,1850,1850,0
20240328,132300,10253929,1850,1850,1850,1850,0
20240328,132200,10253929,1850,1850,1850,1850,0
20240328,132100,10253929,1850,1850,1850,1850,0
20240328,132000,10253929,1850,1850,1850,1850,0
20240328,131900,10253929,1850,1850,1850,1850,0
20240328,131800,10253929,1850,1850,1850,1850,0
20240328,131700,10253929,1850,1850,1850,1850,0
20240328,131600,10253929,1850,1850,1850,1850,0
20240328,131500,10253929,1850,1850,1850,1850,0
20240328,131400,10253929,1850,1850,1850,1850,0
20240328,131300,10253929,1850,1850,1850,1850,0
20240328,131200,10253929,1850,1850,1850,1850,0
20240328,131100,10253929,1850,1850,1850,1850,1
20240328,131000,10252079,1750,1750,1750,1750,0
20240328,130900,10252079,1750,1750,1750,1750,0
20240328,130800,10252079,1750,1755,1755,1750,150
20240328,130700,9989388,1850,1850,1850,1850,0
20240328,130600,9989388,1850,1850,1850,1850,0
20240328,130500,9989388,1850,1850,1850,1850,0
20240328,130400,9989388,1850,1850,1850,1850,0
20240328,130300,9989388,1850,1850,1850,1850,0
20240328,130200,9989388,1850,1850,1850,1850,0
20240328,130100,9989388,1850,1850,1850,1850,0
20240328,130000,9989388,1850,1850,1850,1850,0
20240328,125900,9989388,1850,1850,1850,1850,0
20240328,125800,9989388,1850,1850,1850,1850,0
20240328,125700,9989388,1850,1850,1850,1850,0
20240328,125600,9989388,1850,1850,1850,1850,0
20240328,125500,9989388,1850,1850,1850,1850,0
20240328,125400,9989388,1850,1850,1850,1850,0
20240328,125300,9989388,1850,1850,1850,1850,0
20240328,125200,9989388,1850,1850,1850,1850,0
20240328,125100,9989388,1850,1850,1850,1850,7
20240328,125000,9976438,1850,1850,1850,1850,0
20240328,124900,9976438,1850,1850,1850,1850,0
20240328,124800,9976438,1850,1850,1850,1850,0
20240328,124700,9976438,1850,1850,1850,1850,1
20240328,124600,9974588,1879,1879,1879,1879,0
20240328,124500,9974588,1879,1879,1879,1879,0
20240328,124400,9974588,1879,1879,1879,1879,0
20240328,124300,9974588,1879,1879,1879,1879,0
20240328,124200,9974588,1879,1879,1879,1879,0
20240328,124100,9974588,1879,1879,1879,1879,0
20240328,124000,9974588,1879,1879,1879,1879,0
20240328,123900,9974588,1879,1879,1879,1879,0
20240328,123800,9974588,1879,1879,1879,1879,0
20240328,123700,9974588,1879,1879,1879,1879,0
20240328,123600,9974588,1879,1879,1879,1879,0
20240328,123500,9974588,1879,1879,1879,1879,0
20240328,123400,9974588,1879,1879,1879,1879,0
20240328,123300,9974588,1879,1879,1879,1879,0
20240328,123200,9974588,1879,1879,1879,1879,0
20240328,123100,9974588,1879,1879,1879,1879,1
20240328,123000,9972709,1879,1879,1879,1879,1
20240328,122900,9970830,1740,1740,1740,1740,0
20240328,122800,9970830,1740,1740,1740,1740,0
20240328,122700,9970830,1740,1740,1740,1740,0
20240328,122600,9970830,1740,1740,1740,1740,0
20240328,122500,9970830,1740,1740,1740,1740,0
20240328,122400,9970830,1740,1740,1740,1740,0
20240328,122300,9970830,1740,1740,1740,1740,0
20240328,122200,9970830,1740,1740,1740,1740,0
20240328,122100,9970830,1740,1740,1740,1740,0
20240328,122000,9970830,1740,1740,1740,1740,0
20240328,121900,9970830,1740,1740,1740,1740,0
20240328,121800,9970830,1740,1740,1740,1740,0
20240328,121700,9970830,1740,1740,1740,1740,0
20240328,121600,9970830,1740,1740,1740,1740,0
20240328,121500,9970830,1740,1740,1740,1740,0
20240328,121400,9970830,1740,1740,1740,1740,0
20240328,121300,9970830,1740,1740,1740,1740,0
20240328,121200,9970830,1740,1740,1740,1740,0
20240328,121100,9970830,1740,1740,1740,1740,0
20240328,121000,9970830,1740,1740,1740,1740,0
20240328,120900,9970830,1740,1750,1750,1740,11
20240328,120800,9951590,1899,1899,1899,1899,0
20240328,120700,9951590,1899,1899,1899,1899,0
20240328,120600,9951590,1899,1899,1899,1899,0
20240328,120500,9951590,1899,1899,1899,1899,0
20240328,120400,9951590,1899,1899,1899,1899,0
20240328,120300,9951590,1899,1899,1899,1899,0
20240328,120200,9951590,1899,1899,1899,1899,0
20240328,120100,9951590,1899,1899,1899,1899,0
20240328,120000,9951590,1899,1899,1899,1899,0
20240328,115900,9951590,1899,1899,1899,1899,0
20240328,115800,9951590,1899,1899,1899,1899,0
20240328,115700,9951590,1899,1899,1899,1899,0
20240328,115600,9951590,1899,1899,1899,1899,0
20240328,115500,9951590,1899,1899,1899,1899,0
20240328,115400,9951590,1899,1899,1899,1899,0
20240328,115300,9951590,1899,1899,1899,1899,0
20240328,115200,9951590,1899,1899,1899,1899,0
20240328,115100,9951590,1899,1899,1899,1899,0
20240328,115000,9951590,1899,1899,1899,1899,0
20240328,114900,9951590,1899,1899,1899,1899,0
20240328,114800,9951590,1899,1899,1899,1899,0
20240328,114700,9951590,1899,1899,1899,1899,1
20240328,114600,9949691,1769,1769,1769,1769,0
20240328,114500,9949691,1769,1769,1769,1769,0
20240328,114400,9949691,1769,1769,1769,1769,223
20240328,114300,9555204,1769,1769,1769,1769,0
20240328,114200,9555204,1769,1769,1769,1769,0
20240328,114100,9555204,1769,1769,1769,1769,0
20240328,114000,9555204,1769,1769,1769,1769,0
20240328,113900,9555204,1769,1769,1769,1769,0
20240328,113800,9555204,1769,1769,1769,1769,0
20240328,113700,9555204,1769,1769,1769,1769,490
20240328,113600,8688394,1769,1769,1769,1769,87
20240328,113500,8534491,1769,1769,1769,1769,0
20240328,113400,8534491,1769,1769,1769,1769,0
20240328,113300,8534491,1769,1769,1769,1769,73
20240328,113200,8405354,1769,1769,1769,1769,0
20240328,113100,8405354,1769,1769,1769,1769,5
20240328,113000,8396509,1769,1769,1769,1769,30
20240328,112900,8343439,1769,1769,1769,1769,0
20240328,112800,8343439,1769,1769,1769,1769,0
20240328,112700,8343439,1769,1769,1769,1769,0
20240328,112600,8343439,1769,1769,1769,1769,0
20240328,112500,8343439,1769,1769,1769,1769,0
20240328,112400,8343439,1769,1769,1769,1769,232
20240328,112300,7933031,1769,1769,1769,1769,0
20240328,112200,7933031,1769,1769,1769,1769,0
20240328,112100,7933031,1769,1769,1769,1769,0
20240328,112000,7933031,1769,1769,1769,1769,0
20240328,111900,7933031,1769,1769,1769,1769,0
20240328,111800,7933031,1769,1769,1769,1769,0
20240328,111700,7933031,1769,1769,1769,1769,0
20240328,111600,7933031,1769,1769,1769,1769,0
20240328,111500,7933031,1769,1769,1769,1769,0
20240328,111400,7933031,1769,1769,1769,1769,0
20240328,111300,7933031,1769,1769,1769,1769,0
20240328,111200,7933031,1769,1769,1769,1769,0
20240328,111100,7933031,1769,1769,1769,1769,1
20240328,111000,7931262,1769,1769,1769,1769,0
20240328,110900,7931262,1769,1769,1769,1769,0
20240328,110800,7931262,1769,1769,1769,1769,0
20240328,110700,7931262,1769,1769,1769,1769,0
20240328,110600,7931262,1769,1769,1769,1769,0
20240328,110500,7931262,1769,1769,1769,1769,0
20240328,110400,7931262,1769,1769,1769,1769,0
20240328,110300,7931262,1769,1769,1769,1769,0
20240328,110200,7931262,1769,1769,1769,1769,0
20240328,110100,7931262,1769,1769,1769,1769,0
20240328,110000,7931262,1769,1769,1769,1769,0
20240328,105900,7931262,1769,1769,1769,1769,0
20240328,105800,7931262,1769,1769,1769,1769,0
20240328,105700,7931262,1769,1769,1769,1769,0
20240328,105600,7931262,1769,1769,1769,1769,0
20240328,105500,7931262,1769,1769,1769,1769,0
20240328,105400,7931262,1769,1769,1769,1769,0
20240328,105300,7931262,1769,1769,1769,1769,0
20240328,105200,7931262,1769,1769,1769,1769,104
20240328,105100,7747286,1769,1769,1769,1769,96
20240328,105000,7577462,1769,1769,1769,1769,0
20240328,104900,7577462,1769,1769,1769,1769,0
20240328,104800,7577462,1769,1769,1769,1769,0
20240328,104700,7577462,1769,1769,1769,1769,0
20240328,104600,7577462,1769,1769,1769,1769,0
20240328,104500,7577462,1769,1769,1769,1769,0
20240328,104400,7577462,1769,1769,1769,1769,0
20240328,104300,7577462,1769,1769,1769,1769,0
20240328,104200,7577462,1769,1769,1769,1769,0
20240328,104100,7577462,1769,1769,1769,1769,0
20240328,104000,7577462,1769,1769,1769,1769,0
20240328,103900,7577462,1769,1769,1769,1769,0
20240328,103800,7577462,1769,1769,1769,1769,0
20240328,103700,7577462,1769,1769,1769,1769,0
20240328,103600,7577462,1769,1769,1769,1769,0
20240328,103500,7577462,1769,1769,1769,1769,0
20240328,103400,7577462,1769,1769,1769,1769,0
20240328,103300,7577462,1769,1769,1769,1769,0
20240328,103200,7577462,1769,1769,1769,1769,0
20240328,103100,7577462,1769,1769,1769,1769,10
20240328,103000,7559772,1769,1769,1769,1769,0
20240328,102900,7559772,1769,1769,1769,1769,0
20240328,102800,7559772,1769,1769,1769,1769,0
20240328,102700,7559772,1769,1769,1769,1769,0
20240328,102600,7559772,1769,1769,1769,1769,0
20240328,102500,7559772,1769,1769,1769,1769,0
20240328,102400,7559772,1769,1769,1769,1769,0
20240328,102300,7559772,1769,1769,1769,1769,0
20240328,102200,7559772,1769,1769,1769,1769,0
20240328,102100,7559772,1769,1769,1769,1769,0
20240328,102000,7559772,1769,1769,1769,1769,0
20240328,101900,7559772,1769,1769,1769,1769,0
20240328,101800,7559772,1769,1769,1769,1769,0
20240328,101700,7559772,1769,1769,1769,1769,0
20240328,101600,7559772,1769,1769,1769,1769,0
20240328,101500,7559772,1769,1769,1769,1769,0
20240328,101400,7559772,1769,1769,1769,1769,0
20240328,101300,7559772,1769,1769,1769,1769,0
20240328,101200,7559772,1769,1769,1769,1769,0
20240328,101100,7559772,1769,1769,1769,1769,1
20240328,101000,7558003,1729,1729,1729,1729,50
20240328,100900,7471553,1729,1732,1732,1729,1906
20240328,100800,4173267,1769,1769,1769,1769,0
20240328,100700,4173267,1769,1769,1769,1769,0
20240328,100600,4173267,1769,1769,1769,1769,0
20240328,100500,4173267,1769,1769,1769,1769,0
20240328,100400,4173267,1769,1769,1769,1769,0
20240328,100300,4173267,1769,1769,1769,1769,0
20240328,100200,4173267,1769,1769,1769,1769,0
20240328,100100,4173267,1769,1769,1769,1769,0
20240328,100000,4173267,1769,1769,1769,1769,0
20240328,095900,4173267,1769,1769,1769,1769,0
20240328,095800,4173267,1769,1769,1769,1769,0
20240328,095700,4173267,1769,1769,1769,1769,0
20240328,095600,4173267,1769,1769,1769,1769,1
20240328,095500,4171498,1769,1769,1769,1769,0
20240328,095400,4171498,1769,1769,1769,1769,0
20240328,095300,4171498,1769,1769,1769,1769,0
20240328,095200,4171498,1769,1769,1769,1769,1
20240328,095100,4169729,1731,1731,1731,1731,0
20240328,095000,4169729,1731,1731,1731,1731,0
20240328,094900,4169729,1731,1731,1731,1731,0
20240328,094800,4169729,1731,1731,1731,1731,0
20240328,094700,4169729,1731,1731,1731,1731,0
20240328,094600,4169729,1731,1731,1731,1731,304
20240328,094500,3643505,1769,1769,1769,1769,1
20240328,094400,3641736,1730,1730,1730,1730,0
20240328,094300,3641736,1730,1730,1730,1730,10
20240328,094200,3624436,1770,1770,1770,1770,0
20240328,094100,3624436,1770,1770,1770,1770,0
20240328,094000,3624436,1770,1770,1770,1770,10
20240328,093900,3606736,1770,1770,1770,1770,0
20240328,093800,3606736,1770,1770,1770,1770,0
20240328,093700,3606736,1770,1770,1770,1770,0
20240328,093600,3606736,1770,1770,1770,1770,1
20240328,093500,3604966,1726,1726,1726,1726,10
20240328,093400,3587706,1726,1726,1726,1726,10
20240328,093300,3570446,1799,1799,1799,1799,20
20240328,093200,3534466,1799,1799,1799,1799,23
20240328,093100,3493089,1724,1724,1724,1724,0
20240328,093000,3493089,1724,1799,1799,1724,119
20240328,092900,3279158,1800,1800,1800,1800,0
20240328,092800,3279158,1800,1800,1800,1800,0
20240328,092700,3279158,1800,1800,1800,1800,10
20240328,092600,3261158,1723,1730,1730,1723,1800
20240328,092500,153400,1850,1850,1850,1850,10
20240328,092400,134900,1800,1800,1800,1800,0
20240328,092300,134900,1800,1800,1800,1800,0
20240328,092200,134900,1800,1800,1800,1800,0
20240328,092100,134900,1800,1800,1800,1800,0
20240328,092000,134900,1800,1800,1800,1800,0
20240328,091900,134900,1800,1800,1800,1800,0
20240328,091800,134900,1800,1800,1800,1800,0
20240328,091700,134900,1800,1800,1800,1800,0
20240328,091600,134900,1800,1800,1800,1800,40
20240328,091500,62900,1850,1850,1850,1850,0
20240328,091400,62900,1850,1850,1850,1850,0
20240328,091300,62900,1850,1850,1850,1850,3
20240328,091200,57350,1850,1850,1850,1850,0
20240328,091100,57350,1850,1850,1850,1850,0
20240328,091000,57350,1850,1850,1850,1850,0
20240328,090900,57350,1850,1850,1850,1850,0
20240328,090800,57350,1850,1850,1850,1850,30
20240328,090700,1850,1850,1850,1850,1850,0
20240328,090600,1850,1850,1850,1850,1850,0
20240328,090500,1850,1850,1850,1850,1850,0
20240328,090400,1850,1850,1850,1850,1850,1
20240328,090300,0,1900,1900,1900,1900,0
20240328,090200,0,1900,1900,1900,1900,0
20240328,090100,0,1900,1900,1900,1900,0
20240328,090000,0,1900,1900,1900,1900,0