KissMeData/176750/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,202500,19529440,6990,6990,6990,6990,4
20240325,202400,19529440,6990,6990,6990,6990,0
20240325,202300,19529440,6990,6990,6990,6990,0
20240325,202200,19529440,6990,6990,6990,6990,0
20240325,202100,19529440,6990,6990,6990,6990,0
20240325,202000,19529440,6990,6990,6990,6990,0
20240325,201900,19529440,6990,6990,6990,6990,0
20240325,201800,19529440,6990,6990,6990,6990,0
20240325,201700,19529440,6990,6990,6990,6990,0
20240325,201600,19529440,6990,6990,6990,6990,0
20240325,201500,19529440,6990,6990,6990,6990,0
20240325,201400,19529440,6990,6990,6990,6990,0
20240325,201300,19529440,6990,6990,6990,6990,0
20240325,201200,19529440,6990,6990,6990,6990,0
20240325,201100,19529440,6990,6990,6990,6990,0
20240325,201000,19529440,6990,6990,6990,6990,0
20240325,200900,19529440,6990,6990,6990,6990,0
20240325,200800,19529440,6990,6990,6990,6990,0
20240325,200700,19529440,6990,6990,6990,6990,0
20240325,200600,19529440,6990,6990,6990,6990,0
20240325,200500,19529440,6990,6990,6990,6990,0
20240325,200400,19529440,6990,6990,6990,6990,0
20240325,200300,19529440,6990,6990,6990,6990,0
20240325,200200,19529440,6990,6990,6990,6990,0
20240325,200100,19529440,6990,6990,6990,6990,0
20240325,200000,19529440,6990,6990,6990,6990,0
20240325,195900,19529440,6990,6990,6990,6990,0
20240325,195800,19529440,6990,6990,6990,6990,0
20240325,195700,19529440,6990,6990,6990,6990,0
20240325,195600,19529440,6990,6990,6990,6990,0
20240325,195500,19529440,6990,6990,6990,6990,4
20240325,195400,19529440,6990,6990,6990,6990,0
20240325,195300,19529440,6990,6990,6990,6990,0
20240325,195200,19529440,6990,6990,6990,6990,0
20240325,195100,19529440,6990,6990,6990,6990,0
20240325,195000,19529440,6990,6990,6990,6990,0
20240325,194900,19529440,6990,6990,6990,6990,0
20240325,194800,19529440,6990,6990,6990,6990,0
20240325,194700,19529440,6990,6990,6990,6990,0
20240325,194600,19529440,6990,6990,6990,6990,0
20240325,194500,19529440,6990,6990,6990,6990,0
20240325,194400,19529440,6990,6990,6990,6990,0
20240325,194300,19529440,6990,6990,6990,6990,0
20240325,194200,19529440,6990,6990,6990,6990,0
20240325,194100,19529440,6990,6990,6990,6990,0
20240325,194000,19529440,6990,6990,6990,6990,0
20240325,193900,19529440,6990,6990,6990,6990,0
20240325,193800,19529440,6990,6990,6990,6990,0
20240325,193700,19529440,6990,6990,6990,6990,0
20240325,193600,19529440,6990,6990,6990,6990,0
20240325,193500,19529440,6990,6990,6990,6990,0
20240325,193400,19529440,6990,6990,6990,6990,0
20240325,193300,19529440,6990,6990,6990,6990,0
20240325,193200,19529440,6990,6990,6990,6990,0
20240325,193100,19529440,6990,6990,6990,6990,0
20240325,193000,19529440,6990,6990,6990,6990,0
20240325,192900,19529440,6990,6990,6990,6990,0
20240325,192800,19529440,6990,6990,6990,6990,0
20240325,192700,19529440,6990,6990,6990,6990,0
20240325,192600,19529440,6990,6990,6990,6990,0
20240325,192500,19529440,6990,6990,6990,6990,4
20240325,192400,19529440,6990,6990,6990,6990,0
20240325,192300,19529440,6990,6990,6990,6990,0
20240325,192200,19529440,6990,6990,6990,6990,0
20240325,192100,19529440,6990,6990,6990,6990,0
20240325,192000,19529440,6990,6990,6990,6990,0
20240325,191900,19529440,6990,6990,6990,6990,0
20240325,191800,19529440,6990,6990,6990,6990,0
20240325,191700,19529440,6990,6990,6990,6990,0
20240325,191600,19529440,6990,6990,6990,6990,0
20240325,191500,19529440,6990,6990,6990,6990,0
20240325,191400,19529440,6990,6990,6990,6990,0
20240325,191300,19529440,6990,6990,6990,6990,0
20240325,191200,19529440,6990,6990,6990,6990,0
20240325,191100,19529440,6990,6990,6990,6990,0
20240325,191000,19529440,6990,6990,6990,6990,0
20240325,190900,19529440,6990,6990,6990,6990,0
20240325,190800,19529440,6990,6990,6990,6990,0
20240325,190700,19529440,6990,6990,6990,6990,0
20240325,190600,19529440,6990,6990,6990,6990,0
20240325,190500,19529440,6990,6990,6990,6990,0
20240325,190400,19529440,6990,6990,6990,6990,0
20240325,190300,19529440,6990,6990,6990,6990,0
20240325,190200,19529440,6990,6990,6990,6990,0
20240325,190100,19529440,6990,6990,6990,6990,0
20240325,190000,19529440,6990,6990,6990,6990,0
20240325,185900,19529440,6990,6990,6990,6990,0
20240325,185800,19529440,6990,6990,6990,6990,0
20240325,185700,19529440,6990,6990,6990,6990,0
20240325,185600,19529440,6990,6990,6990,6990,0
20240325,185500,19529440,6990,6990,6990,6990,4
20240325,185400,19529440,6990,6990,6990,6990,0
20240325,185300,19529440,6990,6990,6990,6990,0
20240325,185200,19529440,6990,6990,6990,6990,0
20240325,185100,19529440,6990,6990,6990,6990,0
20240325,185000,19529440,6990,6990,6990,6990,0
20240325,184900,19529440,6990,6990,6990,6990,0
20240325,184800,19529440,6990,6990,6990,6990,0
20240325,184700,19529440,6990,6990,6990,6990,0
20240325,184600,19529440,6990,6990,6990,6990,0
20240325,184500,19529440,6990,6990,6990,6990,0
20240325,184400,19529440,6990,6990,6990,6990,0
20240325,184300,19529440,6990,6990,6990,6990,0
20240325,184200,19529440,6990,6990,6990,6990,0
20240325,184100,19529440,6990,6990,6990,6990,0
20240325,184000,19529440,6990,6990,6990,6990,0
20240325,183900,19529440,6990,6990,6990,6990,0
20240325,183800,19529440,6990,6990,6990,6990,0
20240325,183700,19529440,6990,6990,6990,6990,0
20240325,183600,19529440,6990,6990,6990,6990,0
20240325,183500,19529440,6990,6990,6990,6990,0
20240325,183400,19529440,6990,6990,6990,6990,0
20240325,183300,19529440,6990,6990,6990,6990,0
20240325,183200,19529440,6990,6990,6990,6990,0
20240325,183100,19529440,6990,6990,6990,6990,0
20240325,183000,19529440,6990,6990,6990,6990,0
20240325,182900,19529440,6990,6990,6990,6990,0
20240325,182800,19529440,6990,6990,6990,6990,0
20240325,182700,19529440,6990,6990,6990,6990,0
20240325,182600,19529440,6990,6990,6990,6990,0
20240325,182500,19529440,6990,6990,6990,6990,4
20240325,182400,19529440,6990,6990,6990,6990,0
20240325,182300,19529440,6990,6990,6990,6990,0
20240325,182200,19529440,6990,6990,6990,6990,0
20240325,182100,19529440,6990,6990,6990,6990,0
20240325,182000,19529440,6990,6990,6990,6990,0
20240325,181900,19529440,6990,6990,6990,6990,0
20240325,181800,19529440,6990,6990,6990,6990,0
20240325,181700,19529440,6990,6990,6990,6990,0
20240325,181600,19529440,6990,6990,6990,6990,0
20240325,181500,19529440,6990,6990,6990,6990,0
20240325,181400,19529440,6990,6990,6990,6990,0
20240325,181300,19529440,6990,6990,6990,6990,0
20240325,181200,19529440,6990,6990,6990,6990,0
20240325,181100,19529440,6990,6990,6990,6990,0
20240325,181000,19529440,6990,6990,6990,6990,0
20240325,180900,19529440,6990,6990,6990,6990,0
20240325,180800,19529440,6990,6990,6990,6990,0
20240325,180700,19529440,6990,6990,6990,6990,0
20240325,180600,19529440,6990,6990,6990,6990,0
20240325,180500,19529440,6990,6990,6990,6990,0
20240325,180400,19529440,6990,6990,6990,6990,0
20240325,180300,19529440,6990,6990,6990,6990,0
20240325,180200,19529440,6990,6990,6990,6990,0
20240325,180100,19529440,6990,6990,6990,6990,0
20240325,180000,19529440,6990,6990,6990,6990,0
20240325,175900,19529440,6990,6990,6990,6990,0
20240325,175800,19529440,6990,6990,6990,6990,0
20240325,175700,19529440,6990,6990,6990,6990,0
20240325,175600,19529440,6990,6990,6990,6990,0
20240325,175500,19529440,6990,6990,6990,6990,4
20240325,175400,19529440,6990,6990,6990,6990,0
20240325,175300,19529440,6990,6990,6990,6990,0
20240325,175200,19529440,6990,6990,6990,6990,0
20240325,175100,19529440,6990,6990,6990,6990,0
20240325,175000,19529440,6990,6990,6990,6990,0
20240325,174900,19529440,6990,6990,6990,6990,0
20240325,174800,19529440,6990,6990,6990,6990,0
20240325,174700,19529440,6990,6990,6990,6990,0
20240325,174600,19529440,6990,6990,6990,6990,0
20240325,174500,19529440,6990,6990,6990,6990,0
20240325,174400,19529440,6990,6990,6990,6990,0
20240325,174300,19529440,6990,6990,6990,6990,0
20240325,174200,19529440,6990,6990,6990,6990,0
20240325,174100,19529440,6990,6990,6990,6990,0
20240325,174000,19529440,6990,6990,6990,6990,0
20240325,173900,19529440,6990,6990,6990,6990,0
20240325,173800,19529440,6990,6990,6990,6990,0
20240325,173700,19529440,6990,6990,6990,6990,0
20240325,173600,19529440,6990,6990,6990,6990,0
20240325,173500,19529440,6990,6990,6990,6990,0
20240325,173400,19529440,6990,6990,6990,6990,0
20240325,173300,19529440,6990,6990,6990,6990,0
20240325,173200,19529440,6990,6990,6990,6990,0
20240325,173100,19529440,6990,6990,6990,6990,0
20240325,173000,19529440,6990,6990,6990,6990,0
20240325,172900,19529440,6990,6990,6990,6990,0
20240325,172800,19529440,6990,6990,6990,6990,0
20240325,172700,19529440,6990,6990,6990,6990,0
20240325,172600,19529440,6990,6990,6990,6990,0
20240325,172500,19529440,6990,6990,6990,6990,4
20240325,172400,19529440,6990,6990,6990,6990,0
20240325,172300,19529440,6990,6990,6990,6990,0
20240325,172200,19529440,6990,6990,6990,6990,0
20240325,172100,19529440,6990,6990,6990,6990,0
20240325,172000,19529440,6990,6990,6990,6990,0
20240325,171900,19529440,6990,6990,6990,6990,0
20240325,171800,19529440,6990,6990,6990,6990,0
20240325,171700,19529440,6990,6990,6990,6990,0
20240325,171600,19529440,6990,6990,6990,6990,0
20240325,171500,19529440,6990,6990,6990,6990,0
20240325,171400,19529440,6990,6990,6990,6990,0
20240325,171300,19529440,6990,6990,6990,6990,0
20240325,171200,19529440,6990,6990,6990,6990,0
20240325,171100,19529440,6990,6990,6990,6990,0
20240325,171000,19529440,6990,6990,6990,6990,0
20240325,170900,19529440,6990,6990,6990,6990,0
20240325,170800,19529440,6990,6990,6990,6990,0
20240325,170700,19529440,6990,6990,6990,6990,0
20240325,170600,19529440,6990,6990,6990,6990,0
20240325,170500,19529440,6990,6990,6990,6990,0
20240325,170400,19529440,6990,6990,6990,6990,0
20240325,170300,19529440,6990,6990,6990,6990,0
20240325,170200,19529440,6990,6990,6990,6990,0
20240325,170100,19529440,6990,6990,6990,6990,0
20240325,170000,19529440,6990,6990,6990,6990,0
20240325,165900,19529440,6990,6990,6990,6990,0
20240325,165800,19529440,6990,6990,6990,6990,0
20240325,165700,19529440,6990,6990,6990,6990,0
20240325,165600,19529440,6990,6990,6990,6990,0
20240325,165500,19529440,6990,6990,6990,6990,4
20240325,165400,19529440,6990,6990,6990,6990,0
20240325,165300,19529440,6990,6990,6990,6990,0
20240325,165200,19529440,6990,6990,6990,6990,0
20240325,165100,19529440,6990,6990,6990,6990,0
20240325,165000,19529440,6990,6990,6990,6990,0
20240325,164900,19529440,6990,6990,6990,6990,0
20240325,164800,19529440,6990,6990,6990,6990,0
20240325,164700,19529440,6990,6990,6990,6990,0
20240325,164600,19529440,6990,6990,6990,6990,0
20240325,164500,19529440,6990,6990,6990,6990,0
20240325,164400,19529440,6990,6990,6990,6990,0
20240325,164300,19529440,6990,6990,6990,6990,0
20240325,164200,19529440,6990,6990,6990,6990,0
20240325,164100,19529440,6990,6990,6990,6990,0
20240325,164000,19529440,6990,6990,6990,6990,0
20240325,163900,19529440,6990,6990,6990,6990,0
20240325,163800,19529440,6990,6990,6990,6990,0
20240325,163700,19529440,6990,6990,6990,6990,0
20240325,163600,19529440,6990,6990,6990,6990,0
20240325,163500,19529440,6990,6990,6990,6990,0
20240325,163400,19529440,6990,6990,6990,6990,0
20240325,163300,19529440,6990,6990,6990,6990,0
20240325,163200,19529440,6990,6990,6990,6990,0
20240325,163100,19529440,6990,6990,6990,6990,0
20240325,163000,19529440,6990,6990,6990,6990,0
20240325,162900,19529440,6990,6990,6990,6990,0
20240325,162800,19529440,6990,6990,6990,6990,0
20240325,162700,19529440,6990,6990,6990,6990,0
20240325,162600,19529440,6990,6990,6990,6990,0
20240325,162500,19529440,6990,6990,6990,6990,4
20240325,162400,19529440,6990,6990,6990,6990,0
20240325,162300,19529440,6990,6990,6990,6990,0
20240325,162200,19529440,6990,6990,6990,6990,0
20240325,162100,19529440,6990,6990,6990,6990,0
20240325,162000,19529440,6990,6990,6990,6990,0
20240325,161900,19529440,6990,6990,6990,6990,0
20240325,161800,19529440,6990,6990,6990,6990,0
20240325,161700,19529440,6990,6990,6990,6990,0
20240325,161600,19529440,6990,6990,6990,6990,0
20240325,161500,19529440,6990,6990,6990,6990,0
20240325,161400,19529440,6990,6990,6990,6990,0
20240325,161300,19529440,6990,6990,6990,6990,0
20240325,161200,19529440,6990,6990,6990,6990,0
20240325,161100,19529440,6990,6990,6990,6990,0
20240325,161000,19529440,6990,6990,6990,6990,0
20240325,160900,19529440,6990,6990,6990,6990,0
20240325,160800,19529440,6990,6990,6990,6990,0
20240325,160700,19529440,6990,6990,6990,6990,0
20240325,160600,19529440,6990,6990,6990,6990,0
20240325,160500,19529440,6990,6990,6990,6990,0
20240325,160400,19529440,6990,6990,6990,6990,0
20240325,160300,19529440,6990,6990,6990,6990,0
20240325,160200,19529440,6990,6990,6990,6990,0
20240325,160100,19529440,6990,6990,6990,6990,0
20240325,160000,19529440,6990,6990,6990,6990,0
20240325,155900,19529440,6990,6990,6990,6990,0
20240325,155800,19529440,6990,6990,6990,6990,0
20240325,155700,19529440,6990,6990,6990,6990,0
20240325,155600,19529440,6990,6990,6990,6990,0
20240325,155500,19529440,6990,6990,6990,6990,4
20240325,155400,19529440,6990,6990,6990,6990,0
20240325,155300,19529440,6990,6990,6990,6990,0
20240325,155200,19529440,6990,6990,6990,6990,0
20240325,155100,19529440,6990,6990,6990,6990,0
20240325,155000,19529440,6990,6990,6990,6990,0
20240325,154900,19529440,6990,6990,6990,6990,0
20240325,154800,19529440,6990,6990,6990,6990,0
20240325,154700,19529440,6990,6990,6990,6990,0
20240325,154600,19529440,6990,6990,6990,6990,0
20240325,154500,19529440,6990,6990,6990,6990,0
20240325,154400,19529440,6990,6990,6990,6990,0
20240325,154300,19529440,6990,6990,6990,6990,0
20240325,154200,19529440,6990,6990,6990,6990,0
20240325,154100,19529440,6990,6990,6990,6990,0
20240325,154000,19529440,6990,6990,6990,6990,0
20240325,153900,19529440,6990,6990,6990,6990,0
20240325,153800,19529440,6990,6990,6990,6990,0
20240325,153700,19529440,6990,6990,6990,6990,0
20240325,153600,19529440,6990,6990,6990,6990,0
20240325,153500,19529440,6990,6990,6990,6990,0
20240325,153400,19529440,6990,6990,6990,6990,0
20240325,153300,19529440,6990,6990,6990,6990,0
20240325,153200,19529440,6990,6990,6990,6990,0
20240325,153100,19529440,6990,6990,6990,6990,0
20240325,153000,19529440,6990,6990,6990,6990,4
20240325,152900,19501480,6990,6990,6990,6990,0
20240325,152800,19501480,6990,6990,6990,6990,0
20240325,152700,19501480,6990,6990,6990,6990,0
20240325,152600,19501480,6990,6990,6990,6990,0
20240325,152500,19501480,6990,6990,6990,6990,0
20240325,152400,19501480,6990,6990,6990,6990,0
20240325,152300,19501480,6990,6990,6990,6990,0
20240325,152200,19501480,6990,6990,6990,6990,0
20240325,152100,19501480,6990,6990,6990,6990,0
20240325,152000,19501480,6990,6990,6990,6990,0
20240325,151900,19501480,6990,6990,6990,6990,0
20240325,151800,19501480,6990,6990,6990,6990,0
20240325,151700,19501480,6990,6990,6990,6990,0
20240325,151600,19501480,6990,6990,6990,6990,0
20240325,151500,19501480,6990,6990,6990,6990,0
20240325,151400,19501480,6990,6990,6990,6990,0
20240325,151300,19501480,6990,6990,6990,6990,0
20240325,151200,19501480,6990,6990,6990,6990,0
20240325,151100,19501480,6990,6990,6990,6990,0
20240325,151000,19501480,6990,6990,6990,6990,0
20240325,150900,19501480,6990,6990,6990,6990,0
20240325,150800,19501480,6990,6990,6990,6990,0
20240325,150700,19501480,6990,6990,6990,6990,0
20240325,150600,19501480,6990,6990,6990,6990,0
20240325,150500,19501480,6990,6990,6990,6990,0
20240325,150400,19501480,6990,6990,6990,6990,0
20240325,150300,19501480,6990,6990,6990,6990,0
20240325,150200,19501480,6990,6990,6990,6990,0
20240325,150100,19501480,6990,6990,6990,6990,0
20240325,150000,19501480,6990,6990,6990,6990,0
20240325,145900,19501480,6990,6990,6990,6990,0
20240325,145800,19501480,6990,6990,6990,6990,0
20240325,145700,19501480,6990,6990,6990,6990,0
20240325,145600,19501480,6990,6990,6990,6990,0
20240325,145500,19501480,6990,6990,6990,6990,0
20240325,145400,19501480,6990,6990,6990,6990,0
20240325,145300,19501480,6990,6990,6990,6990,0
20240325,145200,19501480,6990,6990,6990,6990,0
20240325,145100,19501480,6990,6990,6990,6990,0
20240325,145000,19501480,6990,6990,6990,6990,0
20240325,144900,19501480,6990,6990,6990,6990,0
20240325,144800,19501480,6990,6900,6990,6900,591
20240325,144700,15377860,6900,6900,6900,6900,0
20240325,144600,15377860,6900,6900,6900,6900,0
20240325,144500,15377860,6900,6900,6900,6900,1
20240325,144400,15370960,6900,6900,6900,6900,3
20240325,144300,15350260,6900,6900,6900,6900,0
20240325,144200,15350260,6900,6950,6950,6900,113
20240325,144100,14565560,6990,6990,6990,6990,0
20240325,144000,14565560,6990,6990,6990,6990,0
20240325,143900,14565560,6990,6990,6990,6990,0
20240325,143800,14565560,6990,6990,6990,6990,0
20240325,143700,14565560,6990,6990,6990,6990,0
20240325,143600,14565560,6990,6990,6990,6990,0
20240325,143500,14565560,6990,6990,6990,6990,0
20240325,143400,14565560,6990,6990,6990,6990,0
20240325,143300,14565560,6990,6990,6990,6990,0
20240325,143200,14565560,6990,6990,6990,6990,0
20240325,143100,14565560,6990,6990,6990,6990,0
20240325,143000,14565560,6990,6990,6990,6990,0
20240325,142900,14565560,6990,6990,6990,6990,0
20240325,142800,14565560,6990,6990,6990,6990,0
20240325,142700,14565560,6990,6990,6990,6990,0
20240325,142600,14565560,6990,6990,6990,6990,0
20240325,142500,14565560,6990,6990,6990,6990,0
20240325,142400,14565560,6990,6990,6990,6990,0
20240325,142300,14565560,6990,6990,6990,6990,0
20240325,142200,14565560,6990,6990,6990,6990,0
20240325,142100,14565560,6990,6990,6990,6990,0
20240325,142000,14565560,6990,6990,6990,6990,0
20240325,141900,14565560,6990,6990,6990,6990,0
20240325,141800,14565560,6990,6990,6990,6990,0
20240325,141700,14565560,6990,6990,6990,6990,0
20240325,141600,14565560,6990,6990,6990,6990,0
20240325,141500,14565560,6990,6990,6990,6990,0
20240325,141400,14565560,6990,6990,6990,6990,0
20240325,141300,14565560,6990,6990,6990,6990,0
20240325,141200,14565560,6990,6990,6990,6990,0
20240325,141100,14565560,6990,6990,6990,6990,0
20240325,141000,14565560,6990,6990,6990,6990,0
20240325,140900,14565560,6990,6990,6990,6990,0
20240325,140800,14565560,6990,6990,6990,6990,0
20240325,140700,14565560,6990,6990,6990,6990,0
20240325,140600,14565560,6990,6990,6990,6990,0
20240325,140500,14565560,6990,6990,6990,6990,0
20240325,140400,14565560,6990,6990,6990,6990,0
20240325,140300,14565560,6990,6990,6990,6990,0
20240325,140200,14565560,6990,6990,6990,6990,0
20240325,140100,14565560,6990,6990,6990,6990,0
20240325,140000,14565560,6990,6990,6990,6990,0
20240325,135900,14565560,6990,6990,6990,6990,0
20240325,135800,14565560,6990,6990,6990,6990,0
20240325,135700,14565560,6990,6990,6990,6990,0
20240325,135600,14565560,6990,6990,6990,6990,0
20240325,135500,14565560,6990,6990,6990,6990,0
20240325,135400,14565560,6990,6990,6990,6990,0
20240325,135300,14565560,6990,6990,6990,6990,0
20240325,135200,14565560,6990,6990,6990,6990,0
20240325,135100,14565560,6990,6990,6990,6990,0
20240325,135000,14565560,6990,6990,6990,6990,0
20240325,134900,14565560,6990,6990,6990,6990,0
20240325,134800,14565560,6990,6990,6990,6990,0
20240325,134700,14565560,6990,6990,6990,6990,0
20240325,134600,14565560,6990,6990,6990,6990,0
20240325,134500,14565560,6990,6990,6990,6990,0
20240325,134400,14565560,6990,6990,6990,6990,0
20240325,134300,14565560,6990,6990,6990,6990,0
20240325,134200,14565560,6990,6990,6990,6990,0
20240325,134100,14565560,6990,6990,6990,6990,0
20240325,134000,14565560,6990,6990,6990,6990,0
20240325,133900,14565560,6990,6990,6990,6990,0
20240325,133800,14565560,6990,6990,6990,6990,0
20240325,133700,14565560,6990,6990,6990,6990,0
20240325,133600,14565560,6990,6990,6990,6990,0
20240325,133500,14565560,6990,6990,6990,6990,0
20240325,133400,14565560,6990,6990,6990,6990,0
20240325,133300,14565560,6990,6990,6990,6990,0
20240325,133200,14565560,6990,6990,6990,6990,0
20240325,133100,14565560,6990,6990,6990,6990,0
20240325,133000,14565560,6990,6990,6990,6990,0
20240325,132900,14565560,6990,6990,6990,6990,0
20240325,132800,14565560,6990,6990,6990,6990,0
20240325,132700,14565560,6990,6990,6990,6990,0
20240325,132600,14565560,6990,6990,6990,6990,0
20240325,132500,14565560,6990,6990,6990,6990,0
20240325,132400,14565560,6990,6990,6990,6990,0
20240325,132300,14565560,6990,6990,6990,6990,0
20240325,132200,14565560,6990,6990,6990,6990,0
20240325,132100,14565560,6990,6990,6990,6990,0
20240325,132000,14565560,6990,6990,6990,6990,0
20240325,131900,14565560,6990,6990,6990,6990,0
20240325,131800,14565560,6990,6990,6990,6990,0
20240325,131700,14565560,6990,6990,6990,6990,0
20240325,131600,14565560,6990,6990,6990,6990,0
20240325,131500,14565560,6990,6990,6990,6990,0
20240325,131400,14565560,6990,6990,6990,6990,0
20240325,131300,14565560,6990,6990,6990,6990,0
20240325,131200,14565560,6990,6990,6990,6990,0
20240325,131100,14565560,6990,6990,6990,6990,0
20240325,131000,14565560,6990,6990,6990,6990,0
20240325,130900,14565560,6990,6990,6990,6990,0
20240325,130800,14565560,6990,6990,6990,6990,0
20240325,130700,14565560,6990,6990,6990,6990,0
20240325,130600,14565560,6990,6990,6990,6990,0
20240325,130500,14565560,6990,6990,6990,6990,0
20240325,130400,14565560,6990,6990,6990,6990,0
20240325,130300,14565560,6990,6990,6990,6990,0
20240325,130200,14565560,6990,6990,6990,6990,0
20240325,130100,14565560,6990,6990,6990,6990,0
20240325,130000,14565560,6990,6990,6990,6990,0
20240325,125900,14565560,6990,6990,6990,6990,0
20240325,125800,14565560,6990,6990,6990,6990,0
20240325,125700,14565560,6990,6990,6990,6990,0
20240325,125600,14565560,6990,6990,6990,6990,0
20240325,125500,14565560,6990,6990,6990,6990,0
20240325,125400,14565560,6990,6990,6990,6990,0
20240325,125300,14565560,6990,6990,6990,6990,0
20240325,125200,14565560,6990,6990,6990,6990,0
20240325,125100,14565560,6990,6990,6990,6990,0
20240325,125000,14565560,6990,6990,6990,6990,0
20240325,124900,14565560,6990,6990,6990,6990,0
20240325,124800,14565560,6990,6990,6990,6990,0
20240325,124700,14565560,6990,6990,6990,6990,0
20240325,124600,14565560,6990,6990,6990,6990,0
20240325,124500,14565560,6990,6990,6990,6990,0
20240325,124400,14565560,6990,6990,6990,6990,0
20240325,124300,14565560,6990,6990,6990,6990,0
20240325,124200,14565560,6990,6990,6990,6990,0
20240325,124100,14565560,6990,6990,6990,6990,0
20240325,124000,14565560,6990,6990,6990,6990,0
20240325,123900,14565560,6990,6990,6990,6990,0
20240325,123800,14565560,6990,6990,6990,6990,0
20240325,123700,14565560,6990,6990,6990,6990,0
20240325,123600,14565560,6990,6990,6990,6990,0
20240325,123500,14565560,6990,6990,6990,6990,0
20240325,123400,14565560,6990,6990,6990,6990,0
20240325,123300,14565560,6990,6990,6990,6990,0
20240325,123200,14565560,6990,6990,6990,6990,0
20240325,123100,14565560,6990,6990,6990,6990,0
20240325,123000,14565560,6990,6990,6990,6990,0
20240325,122900,14565560,6990,6990,6990,6990,0
20240325,122800,14565560,6990,6990,6990,6990,0
20240325,122700,14565560,6990,6990,6990,6990,0
20240325,122600,14565560,6990,6990,6990,6990,0
20240325,122500,14565560,6990,6990,6990,6990,0
20240325,122400,14565560,6990,6990,6990,6990,0
20240325,122300,14565560,6990,6990,6990,6990,0
20240325,122200,14565560,6990,6990,6990,6990,0
20240325,122100,14565560,6990,6990,6990,6990,0
20240325,122000,14565560,6990,6990,6990,6990,0
20240325,121900,14565560,6990,6990,6990,6990,0
20240325,121800,14565560,6990,6990,6990,6990,0
20240325,121700,14565560,6990,6990,6990,6990,0
20240325,121600,14565560,6990,6990,6990,6990,0
20240325,121500,14565560,6990,6990,6990,6990,0
20240325,121400,14565560,6990,6990,6990,6990,0
20240325,121300,14565560,6990,6990,6990,6990,0
20240325,121200,14565560,6990,6990,6990,6990,0
20240325,121100,14565560,6990,6990,6990,6990,0
20240325,121000,14565560,6990,6990,6990,6990,0
20240325,120900,14565560,6990,6990,6990,6990,0
20240325,120800,14565560,6990,6990,6990,6990,0
20240325,120700,14565560,6990,6990,6990,6990,0
20240325,120600,14565560,6990,6990,6990,6990,0
20240325,120500,14565560,6990,6990,6990,6990,0
20240325,120400,14565560,6990,6990,6990,6990,0
20240325,120300,14565560,6990,6990,6990,6990,0
20240325,120200,14565560,6990,6990,6990,6990,0
20240325,120100,14565560,6990,6990,6990,6990,0
20240325,120000,14565560,6990,6990,6990,6990,0
20240325,115900,14565560,6990,6990,6990,6990,0
20240325,115800,14565560,6990,6990,6990,6990,0
20240325,115700,14565560,6990,6990,6990,6990,0
20240325,115600,14565560,6990,6990,6990,6990,0
20240325,115500,14565560,6990,6990,6990,6990,0
20240325,115400,14565560,6990,6990,6990,6990,0
20240325,115300,14565560,6990,6990,6990,6990,0
20240325,115200,14565560,6990,6990,6990,6990,0
20240325,115100,14565560,6990,6990,6990,6990,0
20240325,115000,14565560,6990,6990,6990,6990,0
20240325,114900,14565560,6990,6990,6990,6990,100
20240325,114800,13866560,7000,7000,7000,7000,0
20240325,114700,13866560,7000,7000,7000,7000,0
20240325,114600,13866560,7000,7000,7000,7000,0
20240325,114500,13866560,7000,7000,7000,7000,0
20240325,114400,13866560,7000,7000,7000,7000,0
20240325,114300,13866560,7000,7000,7000,7000,0
20240325,114200,13866560,7000,7000,7000,7000,1
20240325,114100,13859560,6900,6900,6900,6900,0
20240325,114000,13859560,6900,6900,6900,6900,0
20240325,113900,13859560,6900,6900,6900,6900,0
20240325,113800,13859560,6900,6900,6900,6900,0
20240325,113700,13859560,6900,6900,6900,6900,0
20240325,113600,13859560,6900,6900,6900,6900,0
20240325,113500,13859560,6900,6900,6900,6900,0
20240325,113400,13859560,6900,6810,6900,6810,787
20240325,113300,8438620,6810,6810,6810,6810,0
20240325,113200,8438620,6810,6810,6810,6810,10
20240325,113100,8370520,6800,6800,6800,6800,0
20240325,113000,8370520,6800,6800,6800,6800,0
20240325,112900,8370520,6800,6800,6800,6800,0
20240325,112800,8370520,6800,6800,6800,6800,0
20240325,112700,8370520,6800,6800,6800,6800,0
20240325,112600,8370520,6800,6800,6800,6800,0
20240325,112500,8370520,6800,6800,6800,6800,0
20240325,112400,8370520,6800,6800,6800,6800,0
20240325,112300,8370520,6800,6800,6800,6800,0
20240325,112200,8370520,6800,6800,6800,6800,0
20240325,112100,8370520,6800,6800,6800,6800,0
20240325,112000,8370520,6800,6800,6800,6800,0
20240325,111900,8370520,6800,6800,6800,6800,0
20240325,111800,8370520,6800,6820,6820,6800,586
20240325,111700,4380260,6820,6820,6820,6820,101
20240325,111600,3691440,6900,6900,6900,6900,0
20240325,111500,3691440,6900,6900,6900,6900,0
20240325,111400,3691440,6900,6900,6900,6900,0
20240325,111300,3691440,6900,6900,6900,6900,0
20240325,111200,3691440,6900,6900,6900,6900,0
20240325,111100,3691440,6900,6900,6900,6900,0
20240325,111000,3691440,6900,6900,6900,6900,0
20240325,110900,3691440,6900,6900,6900,6900,0
20240325,110800,3691440,6900,6900,6900,6900,0
20240325,110700,3691440,6900,6900,6900,6900,0
20240325,110600,3691440,6900,6900,6900,6900,0
20240325,110500,3691440,6900,6900,6900,6900,0
20240325,110400,3691440,6900,6900,6900,6900,0
20240325,110300,3691440,6900,6900,6900,6900,0
20240325,110200,3691440,6900,6900,6900,6900,0
20240325,110100,3691440,6900,6900,6900,6900,0
20240325,110000,3691440,6900,6900,6900,6900,0
20240325,105900,3691440,6900,6820,6900,6820,22
20240325,105800,3539720,6900,6900,6900,6900,0
20240325,105700,3539720,6900,6900,6900,6900,0
20240325,105600,3539720,6900,6900,6900,6900,0
20240325,105500,3539720,6900,6900,6900,6900,0
20240325,105400,3539720,6900,6900,6900,6900,0
20240325,105300,3539720,6900,6900,6900,6900,0
20240325,105200,3539720,6900,6900,6900,6900,0
20240325,105100,3539720,6900,6900,6900,6900,0
20240325,105000,3539720,6900,6900,6900,6900,0
20240325,104900,3539720,6900,6900,6900,6900,0
20240325,104800,3539720,6900,6900,6900,6900,0
20240325,104700,3539720,6900,6900,6900,6900,0
20240325,104600,3539720,6900,6900,6900,6900,0
20240325,104500,3539720,6900,6900,6900,6900,0
20240325,104400,3539720,6900,6900,6900,6900,0
20240325,104300,3539720,6900,6900,6900,6900,0
20240325,104200,3539720,6900,6900,6900,6900,1
20240325,104100,3532820,6820,6820,6820,6820,1
20240325,104000,3526000,6900,6900,6900,6900,0
20240325,103900,3526000,6900,6900,6900,6900,0
20240325,103800,3526000,6900,6900,6900,6900,500
20240325,103700,76000,6900,6900,6900,6900,0
20240325,103600,76000,6900,6900,6900,6900,0
20240325,103500,76000,6900,6900,6900,6900,0
20240325,103400,76000,6900,6900,6900,6900,0
20240325,103300,76000,6900,6900,6900,6900,0
20240325,103200,76000,6900,6900,6900,6900,0
20240325,103100,76000,6900,6900,6900,6900,0
20240325,103000,76000,6900,6900,6900,6900,0
20240325,102900,76000,6900,6900,6900,6900,0
20240325,102800,76000,6900,6900,6900,6900,0
20240325,102700,76000,6900,6900,6900,6900,0
20240325,102600,76000,6900,6900,6900,6900,0
20240325,102500,76000,6900,6900,6900,6900,0
20240325,102400,76000,6900,6900,6900,6900,0
20240325,102300,76000,6900,6900,6900,6900,0
20240325,102200,76000,6900,6900,6900,6900,0
20240325,102100,76000,6900,6900,6900,6900,0
20240325,102000,76000,6900,6900,6900,6900,0
20240325,101900,76000,6900,6900,6900,6900,0
20240325,101800,76000,6900,6900,6900,6900,0
20240325,101700,76000,6900,6900,6900,6900,0
20240325,101600,76000,6900,6900,6900,6900,0
20240325,101500,76000,6900,6900,6900,6900,0
20240325,101400,76000,6900,6900,6900,6900,0
20240325,101300,76000,6900,6900,6900,6900,0
20240325,101200,76000,6900,6900,6900,6900,0
20240325,101100,76000,6900,6900,6900,6900,0
20240325,101000,76000,6900,6900,6900,6900,0
20240325,100900,76000,6900,6900,6900,6900,0
20240325,100800,76000,6900,6900,6900,6900,0
20240325,100700,76000,6900,6900,6900,6900,0
20240325,100600,76000,6900,6900,6900,6900,0
20240325,100500,76000,6900,6900,6900,6900,10
20240325,100400,7000,7000,7000,7000,7000,0
20240325,100300,7000,7000,7000,7000,7000,0
20240325,100200,7000,7000,7000,7000,7000,0
20240325,100100,7000,7000,7000,7000,7000,0
20240325,100000,7000,7000,7000,7000,7000,0
20240325,095900,7000,7000,7000,7000,7000,0
20240325,095800,7000,7000,7000,7000,7000,0
20240325,095700,7000,7000,7000,7000,7000,0
20240325,095600,7000,7000,7000,7000,7000,0
20240325,095500,7000,7000,7000,7000,7000,0
20240325,095400,7000,7000,7000,7000,7000,0
20240325,095300,7000,7000,7000,7000,7000,0
20240325,095200,7000,7000,7000,7000,7000,0
20240325,095100,7000,7000,7000,7000,7000,0
20240325,095000,7000,7000,7000,7000,7000,0
20240325,094900,7000,7000,7000,7000,7000,0
20240325,094800,7000,7000,7000,7000,7000,0
20240325,094700,7000,7000,7000,7000,7000,0
20240325,094600,7000,7000,7000,7000,7000,0
20240325,094500,7000,7000,7000,7000,7000,0
20240325,094400,7000,7000,7000,7000,7000,0
20240325,094300,7000,7000,7000,7000,7000,0
20240325,094200,7000,7000,7000,7000,7000,0
20240325,094100,7000,7000,7000,7000,7000,0
20240325,094000,7000,7000,7000,7000,7000,0
20240325,093900,7000,7000,7000,7000,7000,0
20240325,093800,7000,7000,7000,7000,7000,0
20240325,093700,7000,7000,7000,7000,7000,0
20240325,093600,7000,7000,7000,7000,7000,0
20240325,093500,7000,7000,7000,7000,7000,0
20240325,093400,7000,7000,7000,7000,7000,0
20240325,093300,7000,7000,7000,7000,7000,0
20240325,093200,7000,7000,7000,7000,7000,0
20240325,093100,7000,7000,7000,7000,7000,0
20240325,093000,7000,7000,7000,7000,7000,0
20240325,092900,7000,7000,7000,7000,7000,0
20240325,092800,7000,7000,7000,7000,7000,0
20240325,092700,7000,7000,7000,7000,7000,0
20240325,092600,7000,7000,7000,7000,7000,0
20240325,092500,7000,7000,7000,7000,7000,0
20240325,092400,7000,7000,7000,7000,7000,0
20240325,092300,7000,7000,7000,7000,7000,0
20240325,092200,7000,7000,7000,7000,7000,0
20240325,092100,7000,7000,7000,7000,7000,0
20240325,092000,7000,7000,7000,7000,7000,0
20240325,091900,7000,7000,7000,7000,7000,0
20240325,091800,7000,7000,7000,7000,7000,0
20240325,091700,7000,7000,7000,7000,7000,0
20240325,091600,7000,7000,7000,7000,7000,0
20240325,091500,7000,7000,7000,7000,7000,0
20240325,091400,7000,7000,7000,7000,7000,0
20240325,091300,7000,7000,7000,7000,7000,0
20240325,091200,7000,7000,7000,7000,7000,0
20240325,091100,7000,7000,7000,7000,7000,0
20240325,091000,7000,7000,7000,7000,7000,0
20240325,090900,7000,7000,7000,7000,7000,0
20240325,090800,7000,7000,7000,7000,7000,0
20240325,090700,7000,7000,7000,7000,7000,0
20240325,090600,7000,7000,7000,7000,7000,0
20240325,090500,7000,7000,7000,7000,7000,0
20240325,090400,7000,7000,7000,7000,7000,0
20240325,090300,7000,7000,7000,7000,7000,0
20240325,090200,7000,7000,7000,7000,7000,0
20240325,090100,7000,7000,7000,7000,7000,1
20240325,090000,0,6980,6980,6980,6980,0