KissMeData/041920/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191400,531861940,6820,6820,6820,6820,2349
20240328,191300,531861940,6820,6820,6820,6820,0
20240328,191200,531861940,6820,6820,6820,6820,0
20240328,191100,531861940,6820,6820,6820,6820,0
20240328,191000,531861940,6820,6820,6820,6820,0
20240328,190900,531861940,6820,6820,6820,6820,0
20240328,190800,531861940,6820,6820,6820,6820,0
20240328,190700,531861940,6820,6820,6820,6820,0
20240328,190600,531861940,6820,6820,6820,6820,0
20240328,190500,531861940,6820,6820,6820,6820,0
20240328,190400,531861940,6820,6820,6820,6820,0
20240328,190300,531861940,6820,6820,6820,6820,0
20240328,190200,531861940,6820,6820,6820,6820,0
20240328,190100,531861940,6820,6820,6820,6820,0
20240328,190000,531861940,6820,6820,6820,6820,0
20240328,185900,531861940,6820,6820,6820,6820,0
20240328,185800,531861940,6820,6820,6820,6820,0
20240328,185700,531861940,6820,6820,6820,6820,0
20240328,185600,531861940,6820,6820,6820,6820,0
20240328,185500,531861940,6820,6820,6820,6820,0
20240328,185400,531861940,6820,6820,6820,6820,0
20240328,185300,531861940,6820,6820,6820,6820,0
20240328,185200,531861940,6820,6820,6820,6820,0
20240328,185100,531861940,6820,6820,6820,6820,0
20240328,185000,531861940,6820,6820,6820,6820,0
20240328,184900,531861940,6820,6820,6820,6820,0
20240328,184800,531861940,6820,6820,6820,6820,0
20240328,184700,531861940,6820,6820,6820,6820,0
20240328,184600,531861940,6820,6820,6820,6820,0
20240328,184500,531861940,6820,6820,6820,6820,0
20240328,184400,531861940,6820,6820,6820,6820,2349
20240328,184300,531861940,6820,6820,6820,6820,0
20240328,184200,531861940,6820,6820,6820,6820,0
20240328,184100,531861940,6820,6820,6820,6820,0
20240328,184000,531861940,6820,6820,6820,6820,0
20240328,183900,531861940,6820,6820,6820,6820,0
20240328,183800,531861940,6820,6820,6820,6820,0
20240328,183700,531861940,6820,6820,6820,6820,0
20240328,183600,531861940,6820,6820,6820,6820,0
20240328,183500,531861940,6820,6820,6820,6820,0
20240328,183400,531861940,6820,6820,6820,6820,0
20240328,183300,531861940,6820,6820,6820,6820,0
20240328,183200,531861940,6820,6820,6820,6820,0
20240328,183100,531861940,6820,6820,6820,6820,0
20240328,183000,531861940,6820,6820,6820,6820,0
20240328,182900,531861940,6820,6820,6820,6820,0
20240328,182800,531861940,6820,6820,6820,6820,0
20240328,182700,531861940,6820,6820,6820,6820,0
20240328,182600,531861940,6820,6820,6820,6820,0
20240328,182500,531861940,6820,6820,6820,6820,0
20240328,182400,531861940,6820,6820,6820,6820,0
20240328,182300,531861940,6820,6820,6820,6820,0
20240328,182200,531861940,6820,6820,6820,6820,0
20240328,182100,531861940,6820,6820,6820,6820,0
20240328,182000,531861940,6820,6820,6820,6820,0
20240328,181900,531861940,6820,6820,6820,6820,0
20240328,181800,531861940,6820,6820,6820,6820,0
20240328,181700,531861940,6820,6820,6820,6820,0
20240328,181600,531861940,6820,6820,6820,6820,0
20240328,181500,531861940,6820,6820,6820,6820,0
20240328,181400,531861940,6820,6820,6820,6820,2349
20240328,181300,531861940,6820,6820,6820,6820,0
20240328,181200,531861940,6820,6820,6820,6820,0
20240328,181100,531861940,6820,6820,6820,6820,0
20240328,181000,531861940,6820,6820,6820,6820,0
20240328,180900,531861940,6820,6820,6820,6820,0
20240328,180800,531861940,6820,6820,6820,6820,0
20240328,180700,531861940,6820,6820,6820,6820,0
20240328,180600,531861940,6820,6820,6820,6820,0
20240328,180500,531861940,6820,6820,6820,6820,0
20240328,180400,531861940,6820,6820,6820,6820,0
20240328,180300,531861940,6820,6820,6820,6820,0
20240328,180200,531861940,6820,6820,6820,6820,0
20240328,180100,531861940,6820,6820,6820,6820,0
20240328,180000,531861940,6820,6820,6820,6820,0
20240328,175900,531861940,6820,6820,6820,6820,0
20240328,175800,531861940,6820,6820,6820,6820,0
20240328,175700,531861940,6820,6820,6820,6820,0
20240328,175600,531861940,6820,6820,6820,6820,0
20240328,175500,531861940,6820,6820,6820,6820,0
20240328,175400,531861940,6820,6820,6820,6820,0
20240328,175300,531861940,6820,6820,6820,6820,0
20240328,175200,531861940,6820,6820,6820,6820,0
20240328,175100,531861940,6820,6820,6820,6820,0
20240328,175000,531861940,6820,6820,6820,6820,0
20240328,174900,531861940,6820,6820,6820,6820,0
20240328,174800,531861940,6820,6820,6820,6820,0
20240328,174700,531861940,6820,6820,6820,6820,0
20240328,174600,531861940,6820,6820,6820,6820,0
20240328,174500,531861940,6820,6820,6820,6820,0
20240328,174400,531861940,6820,6820,6820,6820,2349
20240328,174300,531861940,6820,6820,6820,6820,0
20240328,174200,531861940,6820,6820,6820,6820,0
20240328,174100,531861940,6820,6820,6820,6820,0
20240328,174000,531861940,6820,6820,6820,6820,0
20240328,173900,531861940,6820,6820,6820,6820,0
20240328,173800,531861940,6820,6820,6820,6820,0
20240328,173700,531861940,6820,6820,6820,6820,0
20240328,173600,531861940,6820,6820,6820,6820,0
20240328,173500,531861940,6820,6820,6820,6820,0
20240328,173400,531861940,6820,6820,6820,6820,0
20240328,173300,531861940,6820,6820,6820,6820,0
20240328,173200,531861940,6820,6820,6820,6820,0
20240328,173100,531861940,6820,6820,6820,6820,0
20240328,173000,531861940,6820,6820,6820,6820,0
20240328,172900,531861940,6820,6820,6820,6820,0
20240328,172800,531861940,6820,6820,6820,6820,0
20240328,172700,531861940,6820,6820,6820,6820,0
20240328,172600,531861940,6820,6820,6820,6820,0
20240328,172500,531861940,6820,6820,6820,6820,0
20240328,172400,531861940,6820,6820,6820,6820,0
20240328,172300,531861940,6820,6820,6820,6820,0
20240328,172200,531861940,6820,6820,6820,6820,0
20240328,172100,531861940,6820,6820,6820,6820,0
20240328,172000,531861940,6820,6820,6820,6820,0
20240328,171900,531861940,6820,6820,6820,6820,0
20240328,171800,531861940,6820,6820,6820,6820,0
20240328,171700,531861940,6820,6820,6820,6820,0
20240328,171600,531861940,6820,6820,6820,6820,0
20240328,171500,531861940,6820,6820,6820,6820,0
20240328,171400,531861940,6820,6820,6820,6820,2349
20240328,171300,531861940,6820,6820,6820,6820,0
20240328,171200,531861940,6820,6820,6820,6820,0
20240328,171100,531861940,6820,6820,6820,6820,0
20240328,171000,531861940,6820,6820,6820,6820,0
20240328,170900,531861940,6820,6820,6820,6820,0
20240328,170800,531861940,6820,6820,6820,6820,0
20240328,170700,531861940,6820,6820,6820,6820,0
20240328,170600,531861940,6820,6820,6820,6820,0
20240328,170500,531861940,6820,6820,6820,6820,0
20240328,170400,531861940,6820,6820,6820,6820,0
20240328,170300,531861940,6820,6820,6820,6820,0
20240328,170200,531861940,6820,6820,6820,6820,0
20240328,170100,531861940,6820,6820,6820,6820,0
20240328,170000,531861940,6820,6820,6820,6820,0
20240328,165900,531861940,6820,6820,6820,6820,0
20240328,165800,531861940,6820,6820,6820,6820,0
20240328,165700,531861940,6820,6820,6820,6820,0
20240328,165600,531861940,6820,6820,6820,6820,0
20240328,165500,531861940,6820,6820,6820,6820,0
20240328,165400,531861940,6820,6820,6820,6820,0
20240328,165300,531861940,6820,6820,6820,6820,0
20240328,165200,531861940,6820,6820,6820,6820,0
20240328,165100,531861940,6820,6820,6820,6820,0
20240328,165000,531861940,6820,6820,6820,6820,0
20240328,164900,531861940,6820,6820,6820,6820,0
20240328,164800,531861940,6820,6820,6820,6820,0
20240328,164700,531861940,6820,6820,6820,6820,0
20240328,164600,531861940,6820,6820,6820,6820,0
20240328,164500,531861940,6820,6820,6820,6820,0
20240328,164400,531861940,6820,6820,6820,6820,2349
20240328,164300,531861940,6820,6820,6820,6820,0
20240328,164200,531861940,6820,6820,6820,6820,0
20240328,164100,531861940,6820,6820,6820,6820,0
20240328,164000,531861940,6820,6820,6820,6820,0
20240328,163900,531861940,6820,6820,6820,6820,0
20240328,163800,531861940,6820,6820,6820,6820,0
20240328,163700,531861940,6820,6820,6820,6820,0
20240328,163600,531861940,6820,6820,6820,6820,0
20240328,163500,531861940,6820,6820,6820,6820,0
20240328,163400,531861940,6820,6820,6820,6820,0
20240328,163300,531861940,6820,6820,6820,6820,0
20240328,163200,531861940,6820,6820,6820,6820,0
20240328,163100,531861940,6820,6820,6820,6820,0
20240328,163000,531861940,6820,6820,6820,6820,0
20240328,162900,531861940,6820,6820,6820,6820,0
20240328,162800,531861940,6820,6820,6820,6820,0
20240328,162700,531861940,6820,6820,6820,6820,0
20240328,162600,531861940,6820,6820,6820,6820,0
20240328,162500,531861940,6820,6820,6820,6820,0
20240328,162400,531861940,6820,6820,6820,6820,0
20240328,162300,531861940,6820,6820,6820,6820,0
20240328,162200,531861940,6820,6820,6820,6820,0
20240328,162100,531861940,6820,6820,6820,6820,0
20240328,162000,531861940,6820,6820,6820,6820,0
20240328,161900,531861940,6820,6820,6820,6820,0
20240328,161800,531861940,6820,6820,6820,6820,0
20240328,161700,531861940,6820,6820,6820,6820,0
20240328,161600,531861940,6820,6820,6820,6820,0
20240328,161500,531861940,6820,6820,6820,6820,0
20240328,161400,531861940,6820,6820,6820,6820,2349
20240328,161300,531861940,6820,6820,6820,6820,0
20240328,161200,531861940,6820,6820,6820,6820,0
20240328,161100,531861940,6820,6820,6820,6820,0
20240328,161000,531861940,6820,6820,6820,6820,0
20240328,160900,531861940,6820,6820,6820,6820,0
20240328,160800,531861940,6820,6820,6820,6820,0
20240328,160700,531861940,6820,6820,6820,6820,0
20240328,160600,531861940,6820,6820,6820,6820,0
20240328,160500,531861940,6820,6820,6820,6820,0
20240328,160400,531861940,6820,6820,6820,6820,0
20240328,160300,531861940,6820,6820,6820,6820,0
20240328,160200,531861940,6820,6820,6820,6820,0
20240328,160100,531861940,6820,6820,6820,6820,0
20240328,160000,531861940,6820,6820,6820,6820,0
20240328,155900,531861940,6820,6820,6820,6820,0
20240328,155800,531861940,6820,6820,6820,6820,0
20240328,155700,531861940,6820,6820,6820,6820,0
20240328,155600,531861940,6820,6820,6820,6820,0
20240328,155500,531861940,6820,6820,6820,6820,0
20240328,155400,531861940,6820,6820,6820,6820,0
20240328,155300,531861940,6820,6820,6820,6820,0
20240328,155200,531861940,6820,6820,6820,6820,0
20240328,155100,531861940,6820,6820,6820,6820,0
20240328,155000,531861940,6820,6820,6820,6820,0
20240328,154900,531861940,6820,6820,6820,6820,0
20240328,154800,531861940,6820,6820,6820,6820,0
20240328,154700,531861940,6820,6820,6820,6820,0
20240328,154600,531861940,6820,6820,6820,6820,0
20240328,154500,531861940,6820,6820,6820,6820,0
20240328,154400,531861940,6820,6820,6820,6820,2349
20240328,154300,531861940,6820,6820,6820,6820,0
20240328,154200,531861940,6820,6820,6820,6820,0
20240328,154100,531861940,6820,6820,6820,6820,0
20240328,154000,531861940,6820,6820,6820,6820,0
20240328,153900,531861940,6820,6820,6820,6820,0
20240328,153800,531861940,6820,6820,6820,6820,0
20240328,153700,531861940,6820,6820,6820,6820,0
20240328,153600,531861940,6820,6820,6820,6820,0
20240328,153500,531861940,6820,6820,6820,6820,0
20240328,153400,531861940,6820,6820,6820,6820,0
20240328,153300,531861940,6820,6820,6820,6820,0
20240328,153200,531861940,6820,6820,6820,6820,0
20240328,153100,531861940,6820,6820,6820,6820,0
20240328,153000,531861940,6820,6820,6820,6820,2349
20240328,152900,515841760,6810,6810,6810,6810,0
20240328,152800,515841760,6810,6810,6810,6810,0
20240328,152700,515841760,6810,6810,6810,6810,0
20240328,152600,515841760,6810,6810,6810,6810,0
20240328,152500,515841760,6810,6810,6810,6810,0
20240328,152400,515841760,6810,6810,6810,6810,0
20240328,152300,515841760,6810,6810,6810,6810,0
20240328,152200,515841760,6810,6810,6810,6810,0
20240328,152100,515841760,6810,6810,6810,6810,0
20240328,152000,515841760,6810,6810,6810,6810,0
20240328,151900,515841760,6810,6820,6820,6810,30
20240328,151800,515637450,6810,6810,6810,6810,45
20240328,151700,515331000,6820,6820,6820,6820,0
20240328,151600,515331000,6820,6810,6820,6810,1000
20240328,151500,508513690,6800,6800,6800,6800,1
20240328,151400,508506890,6810,6800,6810,6790,454
20240328,151300,505422780,6800,6800,6810,6800,78
20240328,151200,504892370,6800,6800,6800,6800,100
20240328,151100,504212370,6800,6800,6800,6800,98
20240328,151000,503545970,6800,6800,6800,6800,2
20240328,150900,503532370,6810,6810,6810,6810,1
20240328,150800,503525560,6800,6800,6800,6800,100
20240328,150700,502845560,6810,6800,6810,6800,119
20240328,150600,502036230,6800,6800,6800,6800,1229
20240328,150500,493679030,6810,6810,6810,6810,88
20240328,150400,493079750,6820,6820,6820,6820,0
20240328,150300,493079750,6820,6820,6820,6820,213
20240328,150200,491627090,6820,6820,6820,6820,124
20240328,150100,490781410,6820,6810,6820,6810,949
20240328,150000,484310070,6810,6800,6810,6800,30
20240328,145900,484106060,6800,6800,6810,6800,106
20240328,145800,483385250,6800,6800,6800,6800,70
20240328,145700,482909250,6800,6800,6800,6800,522
20240328,145600,479359650,6810,6810,6810,6810,0
20240328,145500,479359650,6810,6810,6810,6810,0
20240328,145400,479359650,6810,6820,6820,6800,141
20240328,145300,478400130,6800,6800,6800,6800,201
20240328,145200,477033330,6820,6820,6820,6820,0
20240328,145100,477033330,6820,6820,6820,6820,247
20240328,145000,475348790,6820,6820,6820,6820,0
20240328,144900,475348790,6820,6820,6820,6820,0
20240328,144800,475348790,6820,6820,6820,6820,987
20240328,144700,468617450,6820,6820,6830,6820,714
20240328,144600,463747920,6830,6830,6830,6830,0
20240328,144500,463747920,6830,6780,6830,6780,5717
20240328,144400,424856020,6780,6770,6780,6770,1332
20240328,144300,415831950,6770,6770,6770,6770,15
20240328,144200,415730400,6770,6770,6770,6770,0
20240328,144100,415730400,6770,6730,6770,6730,2
20240328,144000,415716900,6730,6730,6730,6730,0
20240328,143900,415716900,6730,6740,6740,6730,1127
20240328,143800,408131440,6780,6780,6780,6780,0
20240328,143700,408131440,6780,6780,6780,6780,0
20240328,143600,408131440,6780,6780,6780,6780,0
20240328,143500,408131440,6780,6780,6780,6780,0
20240328,143400,408131440,6780,6780,6780,6780,1
20240328,143300,408124660,6770,6770,6770,6770,0
20240328,143200,408124660,6770,6770,6770,6770,0
20240328,143100,408124660,6770,6770,6770,6770,220
20240328,143000,406635260,6730,6730,6730,6730,0
20240328,142900,406635260,6730,6730,6730,6730,2
20240328,142800,406621800,6770,6760,6770,6760,1196
20240328,142700,398527520,6760,6760,6760,6760,0
20240328,142600,398527520,6760,6760,6760,6760,0
20240328,142500,398527520,6760,6760,6760,6760,15
20240328,142400,398426120,6750,6750,6750,6750,400
20240328,142300,395726120,6760,6760,6760,6760,0
20240328,142200,395726120,6760,6760,6760,6760,0
20240328,142100,395726120,6760,6760,6760,6760,30
20240328,142000,395523320,6760,6760,6760,6760,372
20240328,141900,393008600,6760,6760,6760,6760,1
20240328,141800,393001840,6730,6750,6750,6730,1050
20240328,141700,385929660,6760,6760,6760,6760,0
20240328,141600,385929660,6760,6760,6760,6760,0
20240328,141500,385929660,6760,6760,6760,6760,0
20240328,141400,385929660,6760,6760,6760,6760,284
20240328,141300,384009820,6750,6750,6750,6750,0
20240328,141200,384009820,6750,6740,6750,6740,195
20240328,141100,382693620,6730,6740,6740,6730,600
20240328,141000,378650230,6740,6740,6740,6740,1
20240328,140900,378643490,6750,6750,6750,6750,0
20240328,140800,378643490,6750,6750,6750,6750,1
20240328,140700,378636740,6750,6750,6750,6750,0
20240328,140600,378636740,6750,6750,6750,6750,0
20240328,140500,378636740,6750,6750,6750,6750,0
20240328,140400,378636740,6750,6760,6760,6750,802
20240328,140300,373217070,6760,6760,6760,6760,402
20240328,140200,370499550,6760,6760,6760,6760,83
20240328,140100,369938470,6750,6750,6750,6750,0
20240328,140000,369938470,6750,6750,6750,6750,0
20240328,135900,369938470,6750,6750,6750,6750,0
20240328,135800,369938470,6750,6750,6750,6750,200
20240328,135700,368588470,6750,6750,6750,6750,147
20240328,135600,367596220,6760,6760,6760,6760,0
20240328,135500,367596220,6760,6760,6760,6760,0
20240328,135400,367596220,6760,6760,6760,6760,0
20240328,135300,367596220,6760,6760,6760,6760,83
20240328,135200,367035140,6760,6760,6760,6760,0
20240328,135100,367035140,6760,6760,6760,6760,0
20240328,135000,367035140,6760,6760,6760,6760,454
20240328,134900,363966100,6780,6780,6780,6780,195
20240328,134800,362644000,6780,6780,6780,6780,0
20240328,134700,362644000,6780,6780,6780,6780,0
20240328,134600,362644000,6780,6780,6780,6780,0
20240328,134500,362644000,6780,6780,6780,6780,0
20240328,134400,362644000,6780,6780,6780,6780,140
20240328,134300,361694800,6780,6780,6780,6780,0
20240328,134200,361694800,6780,6780,6780,6780,1
20240328,134100,361688020,6750,6750,6750,6750,0
20240328,134000,361688020,6750,6750,6750,6750,190
20240328,133900,360405520,6800,6740,6800,6740,1914
20240328,133800,347441570,6740,6750,6750,6740,400
20240328,133700,344745470,6750,6750,6750,6750,0
20240328,133600,344745470,6750,6750,6750,6750,50
20240328,133500,344407970,6760,6760,6760,6760,30
20240328,133400,344205170,6760,6760,6760,6760,0
20240328,133300,344205170,6760,6760,6760,6760,0
20240328,133200,344205170,6760,6760,6760,6760,0
20240328,133100,344205170,6760,6760,6760,6760,1
20240328,133000,344198410,6730,6730,6730,6730,0
20240328,132900,344198410,6730,6740,6740,6730,188
20240328,132800,342933120,6760,6760,6760,6760,0
20240328,132700,342933120,6760,6760,6760,6760,1
20240328,132600,342926360,6740,6740,6740,6740,0
20240328,132500,342926360,6740,6740,6740,6740,0
20240328,132400,342926360,6740,6740,6740,6740,500
20240328,132300,339556360,6760,6760,6760,6760,7
20240328,132200,339509040,6760,6760,6760,6760,0
20240328,132100,339509040,6760,6760,6760,6760,0
20240328,132000,339509040,6760,6760,6760,6760,5
20240328,131900,339475240,6770,6770,6770,6770,0
20240328,131800,339475240,6770,6770,6770,6770,0
20240328,131700,339475240,6770,6770,6770,6770,0
20240328,131600,339475240,6770,6750,6770,6750,2
20240328,131500,339461720,6740,6740,6740,6740,355
20240328,131400,337069020,6740,6750,6750,6740,771
20240328,131300,331872470,6750,6750,6750,6750,0
20240328,131200,331872470,6750,6750,6750,6750,176
20240328,131100,330684470,6750,6750,6750,6750,60
20240328,131000,330279470,6760,6760,6760,6760,0
20240328,130900,330279470,6760,6760,6760,6760,0
20240328,130800,330279470,6760,6760,6760,6760,0
20240328,130700,330279470,6760,6760,6760,6760,300
20240328,130600,328251470,6780,6780,6780,6780,5
20240328,130500,328217570,6780,6780,6780,6780,1
20240328,130400,328210790,6770,6770,6770,6770,0
20240328,130300,328210790,6770,6780,6780,6770,285
20240328,130200,326281240,6760,6760,6760,6760,0
20240328,130100,326281240,6760,6760,6760,6760,0
20240328,130000,326281240,6760,6760,6760,6760,36
20240328,125900,326037880,6760,6760,6760,6760,1
20240328,125800,326031120,6760,6760,6760,6760,400
20240328,125700,323327120,6750,6750,6750,6750,74
20240328,125600,322827620,6780,6780,6780,6780,0
20240328,125500,322827620,6780,6780,6780,6780,0
20240328,125400,322827620,6780,6780,6780,6780,2
20240328,125300,322814060,6770,6770,6770,6770,10
20240328,125200,322746360,6770,6770,6770,6770,0
20240328,125100,322746360,6770,6760,6770,6740,2300
20240328,125000,307212410,6800,6800,6800,6800,2
20240328,124900,307198810,6790,6790,6800,6790,16
20240328,124800,307090160,6800,6800,6800,6800,0
20240328,124700,307090160,6800,6800,6800,6800,1
20240328,124600,307083360,6760,6760,6760,6760,0
20240328,124500,307083360,6760,6760,6760,6760,200
20240328,124400,305731360,6770,6800,6800,6770,371
20240328,124300,303219660,6770,6770,6770,6770,300
20240328,124200,301188660,6770,6770,6770,6770,76
20240328,124100,300674140,6770,6770,6770,6770,280
20240328,124000,298778540,6800,6800,6800,6800,10
20240328,123900,298710540,6800,6800,6800,6800,0
20240328,123800,298710540,6800,6800,6800,6800,0
20240328,123700,298710540,6800,6800,6800,6800,20
20240328,123600,298574540,6800,6800,6800,6800,0
20240328,123500,298574540,6800,6800,6800,6800,0
20240328,123400,298574540,6800,6800,6800,6800,0
20240328,123300,298574540,6800,6800,6800,6800,0
20240328,123200,298574540,6800,6800,6800,6800,0
20240328,123100,298574540,6800,6800,6800,6800,0
20240328,123000,298574540,6800,6760,6800,6760,1500
20240328,122900,288381670,6760,6760,6760,6760,20
20240328,122800,288246470,6760,6760,6760,6760,1
20240328,122700,288239710,6750,6750,6750,6750,330
20240328,122600,286012210,6750,6750,6750,6750,32
20240328,122500,285796210,6750,6750,6750,6750,0
20240328,122400,285796210,6750,6750,6750,6750,80
20240328,122300,285256210,6760,6760,6760,6760,0
20240328,122200,285256210,6760,6760,6760,6760,120
20240328,122100,284445010,6760,6760,6760,6760,1
20240328,122000,284438250,6750,6760,6760,6750,310
20240328,121900,282345650,6760,6760,6760,6760,0
20240328,121800,282345650,6760,6760,6760,6760,0
20240328,121700,282345650,6760,6760,6760,6760,0
20240328,121600,282345650,6760,6760,6760,6760,0
20240328,121500,282345650,6760,6760,6760,6760,587
20240328,121400,278377530,6730,6730,6730,6730,1
20240328,121300,278370800,6730,6730,6730,6730,2
20240328,121200,278357340,6730,6730,6730,6730,227
20240328,121100,276829630,6760,6760,6760,6760,0
20240328,121000,276829630,6760,6760,6760,6760,0
20240328,120900,276829630,6760,6760,6760,6760,0
20240328,120800,276829630,6760,6760,6760,6760,0
20240328,120700,276829630,6760,6740,6760,6730,1602
20240328,120600,266038890,6740,6740,6740,6740,0
20240328,120500,266038890,6740,6740,6740,6740,133
20240328,120400,265142470,6740,6740,6740,6740,0
20240328,120300,265142470,6740,6740,6740,6740,900
20240328,120200,259076470,6760,6760,6760,6760,0
20240328,120100,259076470,6760,6760,6760,6760,0
20240328,120000,259076470,6760,6760,6760,6760,0
20240328,115900,259076470,6760,6760,6760,6760,5
20240328,115800,259042670,6760,6760,6760,6760,0
20240328,115700,259042670,6760,6760,6760,6760,1
20240328,115600,259035910,6740,6740,6740,6740,0
20240328,115500,259035910,6740,6740,6740,6740,40
20240328,115400,258766310,6740,6740,6740,6740,300
20240328,115300,256744310,6760,6740,6760,6730,4
20240328,115200,256717350,6760,6760,6760,6760,0
20240328,115100,256717350,6760,6760,6760,6760,0
20240328,115000,256717350,6760,6760,6760,6760,0
20240328,114900,256717350,6760,6760,6760,6760,0
20240328,114800,256717350,6760,6760,6760,6760,0
20240328,114700,256717350,6760,6720,6760,6710,519
20240328,114600,253230370,6720,6760,6760,6720,1102
20240328,114500,245824810,6720,6740,6740,6720,3835
20240328,114400,220023470,6750,6750,6750,6750,98
20240328,114300,219361970,6760,6760,6760,6760,0
20240328,114200,219361970,6760,6760,6760,6760,3
20240328,114100,219341690,6760,6760,6760,6760,0
20240328,114000,219341690,6760,6760,6760,6760,1
20240328,113900,219334930,6750,6740,6750,6740,1297
20240328,113800,210580760,6740,6740,6740,6740,1
20240328,113700,210574020,6740,6740,6740,6740,1
20240328,113600,210567280,6750,6750,6750,6750,0
20240328,113500,210567280,6750,6750,6750,6750,0
20240328,113400,210567280,6750,6750,6750,6750,0
20240328,113300,210567280,6750,6750,6750,6750,0
20240328,113200,210567280,6750,6750,6750,6750,0
20240328,113100,210567280,6750,6750,6750,6750,0
20240328,113000,210567280,6750,6750,6750,6750,1
20240328,112900,210560530,6720,6750,6750,6720,239
20240328,112800,208951560,6750,6740,6750,6740,2107
20240328,112700,194733310,6730,6730,6730,6730,132
20240328,112600,193844950,6750,6750,6750,6750,0
20240328,112500,193844950,6750,6750,6750,6750,0
20240328,112400,193844950,6750,6750,6750,6750,0
20240328,112300,193844950,6750,6750,6750,6750,0
20240328,112200,193844950,6750,6750,6750,6750,10
20240328,112100,193777450,6750,6750,6750,6750,0
20240328,112000,193777450,6750,6750,6750,6750,0
20240328,111900,193777450,6750,6750,6750,6750,0
20240328,111800,193777450,6750,6750,6750,6750,0
20240328,111700,193777450,6750,6750,6750,6750,0
20240328,111600,193777450,6750,6750,6750,6750,0
20240328,111500,193777450,6750,6750,6750,6750,0
20240328,111400,193777450,6750,6750,6750,6750,0
20240328,111300,193777450,6750,6750,6750,6750,7
20240328,111200,193730200,6720,6720,6720,6720,420
20240328,111100,190907800,6750,6750,6750,6750,0
20240328,111000,190907800,6750,6750,6750,6750,0
20240328,110900,190907800,6750,6750,6750,6750,0
20240328,110800,190907800,6750,6750,6750,6750,0
20240328,110700,190907800,6750,6740,6750,6740,2
20240328,110600,190894310,6730,6730,6730,6730,1
20240328,110500,190887580,6750,6750,6750,6750,0
20240328,110400,190887580,6750,6750,6750,6750,0
20240328,110300,190887580,6750,6750,6750,6750,0
20240328,110200,190887580,6750,6750,6750,6750,0
20240328,110100,190887580,6750,6750,6750,6750,0
20240328,110000,190887580,6750,6720,6750,6710,1491
20240328,105900,180870430,6760,6760,6760,6760,0
20240328,105800,180870430,6760,6720,6760,6720,501
20240328,105700,177503670,6720,6760,6760,6720,1177
20240328,105600,169586080,6760,6760,6760,6760,200
20240328,105500,168234080,6760,6760,6760,6760,0
20240328,105400,168234080,6760,6730,6760,6730,790
20240328,105300,162915850,6760,6760,6760,6760,1
20240328,105200,162909090,6730,6730,6730,6730,95
20240328,105100,162269740,6760,6760,6760,6760,0
20240328,105000,162269740,6760,6760,6760,6760,0
20240328,104900,162269740,6760,6760,6760,6760,0
20240328,104800,162269740,6760,6760,6760,6760,0
20240328,104700,162269740,6760,6760,6760,6760,1
20240328,104600,162262980,6740,6760,6760,6740,11
20240328,104500,162188810,6760,6760,6760,6760,11
20240328,104400,162114450,6760,6760,6760,6760,0
20240328,104300,162114450,6760,6760,6760,6760,2
20240328,104200,162100930,6760,6760,6760,6760,11
20240328,104100,162026570,6730,6730,6730,6730,0
20240328,104000,162026570,6730,6730,6730,6730,268
20240328,103900,160222930,6760,6760,6760,6760,0
20240328,103800,160222930,6760,6760,6760,6760,0
20240328,103700,160222930,6760,6760,6760,6760,0
20240328,103600,160222930,6760,6760,6760,6760,0
20240328,103500,160222930,6760,6760,6760,6760,0
20240328,103400,160222930,6760,6760,6760,6760,0
20240328,103300,160222930,6760,6760,6760,6760,0
20240328,103200,160222930,6760,6720,6760,6720,16
20240328,103100,160115370,6720,6780,6800,6720,2352
20240328,103000,144246900,6780,6780,6780,6780,0
20240328,102900,144246900,6780,6770,6780,6770,602
20240328,102800,140171340,6770,6770,6770,6770,0
20240328,102700,140171340,6770,6750,6770,6750,17
20240328,102600,140056550,6770,6770,6770,6770,0
20240328,102500,140056550,6770,6760,6770,6760,1000
20240328,102400,133289570,6750,6750,6750,6750,2
20240328,102300,133276070,6750,6750,6750,6750,0
20240328,102200,133276070,6750,6750,6750,6750,0
20240328,102100,133276070,6750,6750,6750,6750,0
20240328,102000,133276070,6750,6750,6750,6750,0
20240328,101900,133276070,6750,6750,6750,6750,0
20240328,101800,133276070,6750,6750,6750,6750,0
20240328,101700,133276070,6750,6750,6750,6750,3
20240328,101600,133255820,6730,6730,6730,6730,102
20240328,101500,132569360,6730,6730,6730,6730,793
20240328,101400,127232470,6730,6730,6730,6730,0
20240328,101300,127232470,6730,6730,6730,6730,0
20240328,101200,127232470,6730,6730,6730,6730,105
20240328,101100,126525820,6730,6730,6730,6730,0
20240328,101000,126525820,6730,6730,6730,6730,2
20240328,100900,126512360,6730,6730,6730,6730,934
20240328,100800,120226540,6760,6760,6760,6760,0
20240328,100700,120226540,6760,6760,6760,6760,100
20240328,100600,119550540,6750,6750,6750,6750,2
20240328,100500,119537040,6760,6760,6760,6760,0
20240328,100400,119537040,6760,6760,6760,6760,2
20240328,100300,119523520,6720,6730,6730,6720,4824
20240328,100200,87097910,6730,6760,6760,6730,85
20240328,100100,86525710,6730,6730,6740,6730,338
20240328,100000,84250890,6760,6760,6760,6760,0
20240328,095900,84250890,6760,6760,6760,6760,10
20240328,095800,84183290,6770,6770,6770,6770,0
20240328,095700,84183290,6770,6770,6770,6770,11
20240328,095600,84108820,6770,6770,6770,6770,3
20240328,095500,84088510,6730,6730,6730,6730,216
20240328,095400,82634830,6760,6770,6770,6760,3
20240328,095300,82614540,6770,6770,6770,6770,0
20240328,095200,82614540,6770,6740,6770,6720,1326
20240328,095100,73691030,6740,6740,6740,6740,0
20240328,095000,73691030,6740,6750,6750,6740,50
20240328,094900,73353930,6770,6770,6770,6770,0
20240328,094800,73353930,6770,6770,6770,6770,0
20240328,094700,73353930,6770,6740,6770,6740,114
20240328,094600,72585540,6740,6770,6770,6740,1552
20240328,094500,62111070,6780,6770,6780,6770,21
20240328,094400,61968890,6780,6780,6780,6780,445
20240328,094300,58951790,6820,6820,6820,6820,0
20240328,094200,58951790,6820,6800,6820,6800,566
20240328,094100,55102970,6780,6800,6800,6770,8
20240328,094000,55048710,6770,6770,6770,6770,1
20240328,093900,55041940,6800,6770,6800,6770,3
20240328,093800,55021600,6800,6800,6800,6800,0
20240328,093700,55021600,6800,6770,6800,6770,268
20240328,093600,53207210,6770,6780,6800,6770,369
20240328,093500,50709020,6800,6800,6800,6800,1
20240328,093400,50702220,6790,6780,6790,6780,102
20240328,093300,50010650,6800,6790,6800,6790,2
20240328,093200,49997060,6770,6780,6780,6770,453
20240328,093100,46925740,6780,6790,6790,6780,208
20240328,093000,45513440,6800,6800,6800,6800,0
20240328,092900,45513440,6800,6800,6800,6800,2
20240328,092800,45499840,6830,6830,6830,6830,1
20240328,092700,45493010,6780,6780,6780,6780,0
20240328,092600,45493010,6780,6830,6830,6780,4
20240328,092500,45465840,6780,6780,6780,6780,563
20240328,092400,41648700,6830,6780,6830,6780,60
20240328,092300,41241850,6780,6780,6780,6780,20
20240328,092200,41106250,6830,6830,6830,6830,1
20240328,092100,41099420,6780,6780,6780,6780,2
20240328,092000,41085860,6820,6820,6820,6820,101
20240328,091900,40397040,6820,6820,6820,6820,0
20240328,091800,40397040,6820,6820,6820,6780,506
20240328,091700,36966200,6820,6820,6820,6820,0
20240328,091600,36966200,6820,6820,6820,6780,20
20240328,091500,36829890,6820,6820,6820,6820,1
20240328,091400,36823070,6780,6780,6780,6780,245
20240328,091300,35161970,6830,6790,6830,6770,165
20240328,091200,34043570,6790,6840,6840,6790,104
20240328,091100,33336290,6840,6840,6840,6840,139
20240328,091000,32385530,6800,6800,6800,6800,2
20240328,090900,32371930,6840,6840,6840,6840,10
20240328,090800,32303530,6800,6800,6810,6800,993
20240328,090700,25550470,6840,6840,6840,6840,1
20240328,090600,25543630,6790,6800,6800,6790,1330
20240328,090500,16504780,6800,6800,6800,6800,0
20240328,090400,16504780,6800,6800,6800,6800,185
20240328,090300,15246780,6790,6820,6820,6790,204
20240328,090200,13858560,6860,6830,6860,6830,2
20240328,090100,13844870,6860,6850,6860,6820,1668
20240328,090000,2455060,6860,6830,6860,6830,358