KissMeData/383800/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,212200,300659100,7000,7000,7000,7000,887
20240320,212100,300659100,7000,7000,7000,7000,0
20240320,212000,300659100,7000,7000,7000,7000,0
20240320,211900,300659100,7000,7000,7000,7000,0
20240320,211800,300659100,7000,7000,7000,7000,0
20240320,211700,300659100,7000,7000,7000,7000,0
20240320,211600,300659100,7000,7000,7000,7000,0
20240320,211500,300659100,7000,7000,7000,7000,0
20240320,211400,300659100,7000,7000,7000,7000,0
20240320,211300,300659100,7000,7000,7000,7000,0
20240320,211200,300659100,7000,7000,7000,7000,0
20240320,211100,300659100,7000,7000,7000,7000,0
20240320,211000,300659100,7000,7000,7000,7000,0
20240320,210900,300659100,7000,7000,7000,7000,0
20240320,210800,300659100,7000,7000,7000,7000,0
20240320,210700,300659100,7000,7000,7000,7000,0
20240320,210600,300659100,7000,7000,7000,7000,0
20240320,210500,300659100,7000,7000,7000,7000,0
20240320,210400,300659100,7000,7000,7000,7000,0
20240320,210300,300659100,7000,7000,7000,7000,0
20240320,210200,300659100,7000,7000,7000,7000,0
20240320,210100,300659100,7000,7000,7000,7000,0
20240320,210000,300659100,7000,7000,7000,7000,0
20240320,205900,300659100,7000,7000,7000,7000,0
20240320,205800,300659100,7000,7000,7000,7000,0
20240320,205700,300659100,7000,7000,7000,7000,0
20240320,205600,300659100,7000,7000,7000,7000,0
20240320,205500,300659100,7000,7000,7000,7000,0
20240320,205400,300659100,7000,7000,7000,7000,0
20240320,205300,300659100,7000,7000,7000,7000,0
20240320,205200,300659100,7000,7000,7000,7000,887
20240320,205100,300659100,7000,7000,7000,7000,0
20240320,205000,300659100,7000,7000,7000,7000,0
20240320,204900,300659100,7000,7000,7000,7000,0
20240320,204800,300659100,7000,7000,7000,7000,0
20240320,204700,300659100,7000,7000,7000,7000,0
20240320,204600,300659100,7000,7000,7000,7000,0
20240320,204500,300659100,7000,7000,7000,7000,0
20240320,204400,300659100,7000,7000,7000,7000,0
20240320,204300,300659100,7000,7000,7000,7000,0
20240320,204200,300659100,7000,7000,7000,7000,0
20240320,204100,300659100,7000,7000,7000,7000,0
20240320,204000,300659100,7000,7000,7000,7000,0
20240320,203900,300659100,7000,7000,7000,7000,0
20240320,203800,300659100,7000,7000,7000,7000,0
20240320,203700,300659100,7000,7000,7000,7000,0
20240320,203600,300659100,7000,7000,7000,7000,0
20240320,203500,300659100,7000,7000,7000,7000,0
20240320,203400,300659100,7000,7000,7000,7000,0
20240320,203300,300659100,7000,7000,7000,7000,0
20240320,203200,300659100,7000,7000,7000,7000,0
20240320,203100,300659100,7000,7000,7000,7000,0
20240320,203000,300659100,7000,7000,7000,7000,0
20240320,202900,300659100,7000,7000,7000,7000,0
20240320,202800,300659100,7000,7000,7000,7000,0
20240320,202700,300659100,7000,7000,7000,7000,0
20240320,202600,300659100,7000,7000,7000,7000,0
20240320,202500,300659100,7000,7000,7000,7000,0
20240320,202400,300659100,7000,7000,7000,7000,0
20240320,202300,300659100,7000,7000,7000,7000,0
20240320,202200,300659100,7000,7000,7000,7000,887
20240320,202100,300659100,7000,7000,7000,7000,0
20240320,202000,300659100,7000,7000,7000,7000,0
20240320,201900,300659100,7000,7000,7000,7000,0
20240320,201800,300659100,7000,7000,7000,7000,0
20240320,201700,300659100,7000,7000,7000,7000,0
20240320,201600,300659100,7000,7000,7000,7000,0
20240320,201500,300659100,7000,7000,7000,7000,0
20240320,201400,300659100,7000,7000,7000,7000,0
20240320,201300,300659100,7000,7000,7000,7000,0
20240320,201200,300659100,7000,7000,7000,7000,0
20240320,201100,300659100,7000,7000,7000,7000,0
20240320,201000,300659100,7000,7000,7000,7000,0
20240320,200900,300659100,7000,7000,7000,7000,0
20240320,200800,300659100,7000,7000,7000,7000,0
20240320,200700,300659100,7000,7000,7000,7000,0
20240320,200600,300659100,7000,7000,7000,7000,0
20240320,200500,300659100,7000,7000,7000,7000,0
20240320,200400,300659100,7000,7000,7000,7000,0
20240320,200300,300659100,7000,7000,7000,7000,0
20240320,200200,300659100,7000,7000,7000,7000,0
20240320,200100,300659100,7000,7000,7000,7000,0
20240320,200000,300659100,7000,7000,7000,7000,0
20240320,195900,300659100,7000,7000,7000,7000,0
20240320,195800,300659100,7000,7000,7000,7000,0
20240320,195700,300659100,7000,7000,7000,7000,0
20240320,195600,300659100,7000,7000,7000,7000,0
20240320,195500,300659100,7000,7000,7000,7000,0
20240320,195400,300659100,7000,7000,7000,7000,0
20240320,195300,300659100,7000,7000,7000,7000,0
20240320,195200,300659100,7000,7000,7000,7000,887
20240320,195100,300659100,7000,7000,7000,7000,0
20240320,195000,300659100,7000,7000,7000,7000,0
20240320,194900,300659100,7000,7000,7000,7000,0
20240320,194800,300659100,7000,7000,7000,7000,0
20240320,194700,300659100,7000,7000,7000,7000,0
20240320,194600,300659100,7000,7000,7000,7000,0
20240320,194500,300659100,7000,7000,7000,7000,0
20240320,194400,300659100,7000,7000,7000,7000,0
20240320,194300,300659100,7000,7000,7000,7000,0
20240320,194200,300659100,7000,7000,7000,7000,0
20240320,194100,300659100,7000,7000,7000,7000,0
20240320,194000,300659100,7000,7000,7000,7000,0
20240320,193900,300659100,7000,7000,7000,7000,0
20240320,193800,300659100,7000,7000,7000,7000,0
20240320,193700,300659100,7000,7000,7000,7000,0
20240320,193600,300659100,7000,7000,7000,7000,0
20240320,193500,300659100,7000,7000,7000,7000,0
20240320,193400,300659100,7000,7000,7000,7000,0
20240320,193300,300659100,7000,7000,7000,7000,0
20240320,193200,300659100,7000,7000,7000,7000,0
20240320,193100,300659100,7000,7000,7000,7000,0
20240320,193000,300659100,7000,7000,7000,7000,0
20240320,192900,300659100,7000,7000,7000,7000,0
20240320,192800,300659100,7000,7000,7000,7000,0
20240320,192700,300659100,7000,7000,7000,7000,0
20240320,192600,300659100,7000,7000,7000,7000,0
20240320,192500,300659100,7000,7000,7000,7000,0
20240320,192400,300659100,7000,7000,7000,7000,0
20240320,192300,300659100,7000,7000,7000,7000,0
20240320,192200,300659100,7000,7000,7000,7000,887
20240320,192100,300659100,7000,7000,7000,7000,0
20240320,192000,300659100,7000,7000,7000,7000,0
20240320,191900,300659100,7000,7000,7000,7000,0
20240320,191800,300659100,7000,7000,7000,7000,0
20240320,191700,300659100,7000,7000,7000,7000,0
20240320,191600,300659100,7000,7000,7000,7000,0
20240320,191500,300659100,7000,7000,7000,7000,0
20240320,191400,300659100,7000,7000,7000,7000,0
20240320,191300,300659100,7000,7000,7000,7000,0
20240320,191200,300659100,7000,7000,7000,7000,0
20240320,191100,300659100,7000,7000,7000,7000,0
20240320,191000,300659100,7000,7000,7000,7000,0
20240320,190900,300659100,7000,7000,7000,7000,0
20240320,190800,300659100,7000,7000,7000,7000,0
20240320,190700,300659100,7000,7000,7000,7000,0
20240320,190600,300659100,7000,7000,7000,7000,0
20240320,190500,300659100,7000,7000,7000,7000,0
20240320,190400,300659100,7000,7000,7000,7000,0
20240320,190300,300659100,7000,7000,7000,7000,0
20240320,190200,300659100,7000,7000,7000,7000,0
20240320,190100,300659100,7000,7000,7000,7000,0
20240320,190000,300659100,7000,7000,7000,7000,0
20240320,185900,300659100,7000,7000,7000,7000,0
20240320,185800,300659100,7000,7000,7000,7000,0
20240320,185700,300659100,7000,7000,7000,7000,0
20240320,185600,300659100,7000,7000,7000,7000,0
20240320,185500,300659100,7000,7000,7000,7000,0
20240320,185400,300659100,7000,7000,7000,7000,0
20240320,185300,300659100,7000,7000,7000,7000,0
20240320,185200,300659100,7000,7000,7000,7000,887
20240320,185100,300659100,7000,7000,7000,7000,0
20240320,185000,300659100,7000,7000,7000,7000,0
20240320,184900,300659100,7000,7000,7000,7000,0
20240320,184800,300659100,7000,7000,7000,7000,0
20240320,184700,300659100,7000,7000,7000,7000,0
20240320,184600,300659100,7000,7000,7000,7000,0
20240320,184500,300659100,7000,7000,7000,7000,0
20240320,184400,300659100,7000,7000,7000,7000,0
20240320,184300,300659100,7000,7000,7000,7000,0
20240320,184200,300659100,7000,7000,7000,7000,0
20240320,184100,300659100,7000,7000,7000,7000,0
20240320,184000,300659100,7000,7000,7000,7000,0
20240320,183900,300659100,7000,7000,7000,7000,0
20240320,183800,300659100,7000,7000,7000,7000,0
20240320,183700,300659100,7000,7000,7000,7000,0
20240320,183600,300659100,7000,7000,7000,7000,0
20240320,183500,300659100,7000,7000,7000,7000,0
20240320,183400,300659100,7000,7000,7000,7000,0
20240320,183300,300659100,7000,7000,7000,7000,0
20240320,183200,300659100,7000,7000,7000,7000,0
20240320,183100,300659100,7000,7000,7000,7000,0
20240320,183000,300659100,7000,7000,7000,7000,0
20240320,182900,300659100,7000,7000,7000,7000,0
20240320,182800,300659100,7000,7000,7000,7000,0
20240320,182700,300659100,7000,7000,7000,7000,0
20240320,182600,300659100,7000,7000,7000,7000,0
20240320,182500,300659100,7000,7000,7000,7000,0
20240320,182400,300659100,7000,7000,7000,7000,0
20240320,182300,300659100,7000,7000,7000,7000,0
20240320,182200,300659100,7000,7000,7000,7000,887
20240320,182100,300659100,7000,7000,7000,7000,0
20240320,182000,300659100,7000,7000,7000,7000,0
20240320,181900,300659100,7000,7000,7000,7000,0
20240320,181800,300659100,7000,7000,7000,7000,0
20240320,181700,300659100,7000,7000,7000,7000,0
20240320,181600,300659100,7000,7000,7000,7000,0
20240320,181500,300659100,7000,7000,7000,7000,0
20240320,181400,300659100,7000,7000,7000,7000,0
20240320,181300,300659100,7000,7000,7000,7000,0
20240320,181200,300659100,7000,7000,7000,7000,0
20240320,181100,300659100,7000,7000,7000,7000,0
20240320,181000,300659100,7000,7000,7000,7000,0
20240320,180900,300659100,7000,7000,7000,7000,0
20240320,180800,300659100,7000,7000,7000,7000,0
20240320,180700,300659100,7000,7000,7000,7000,0
20240320,180600,300659100,7000,7000,7000,7000,0
20240320,180500,300659100,7000,7000,7000,7000,0
20240320,180400,300659100,7000,7000,7000,7000,0
20240320,180300,300659100,7000,7000,7000,7000,0
20240320,180200,300659100,7000,7000,7000,7000,0
20240320,180100,300659100,7000,7000,7000,7000,0
20240320,180000,300659100,7000,7000,7000,7000,0
20240320,175900,300659100,7000,7000,7000,7000,0
20240320,175800,300659100,7000,7000,7000,7000,0
20240320,175700,300659100,7000,7000,7000,7000,0
20240320,175600,300659100,7000,7000,7000,7000,0
20240320,175500,300659100,7000,7000,7000,7000,0
20240320,175400,300659100,7000,7000,7000,7000,0
20240320,175300,300659100,7000,7000,7000,7000,0
20240320,175200,300659100,7000,7000,7000,7000,887
20240320,175100,300659100,7000,7000,7000,7000,0
20240320,175000,300659100,7000,7000,7000,7000,0
20240320,174900,300659100,7000,7000,7000,7000,0
20240320,174800,300659100,7000,7000,7000,7000,0
20240320,174700,300659100,7000,7000,7000,7000,0
20240320,174600,300659100,7000,7000,7000,7000,0
20240320,174500,300659100,7000,7000,7000,7000,0
20240320,174400,300659100,7000,7000,7000,7000,0
20240320,174300,300659100,7000,7000,7000,7000,0
20240320,174200,300659100,7000,7000,7000,7000,0
20240320,174100,300659100,7000,7000,7000,7000,0
20240320,174000,300659100,7000,7000,7000,7000,0
20240320,173900,300659100,7000,7000,7000,7000,0
20240320,173800,300659100,7000,7000,7000,7000,0
20240320,173700,300659100,7000,7000,7000,7000,0
20240320,173600,300659100,7000,7000,7000,7000,0
20240320,173500,300659100,7000,7000,7000,7000,0
20240320,173400,300659100,7000,7000,7000,7000,0
20240320,173300,300659100,7000,7000,7000,7000,0
20240320,173200,300659100,7000,7000,7000,7000,0
20240320,173100,300659100,7000,7000,7000,7000,0
20240320,173000,300659100,7000,7000,7000,7000,0
20240320,172900,300659100,7000,7000,7000,7000,0
20240320,172800,300659100,7000,7000,7000,7000,0
20240320,172700,300659100,7000,7000,7000,7000,0
20240320,172600,300659100,7000,7000,7000,7000,0
20240320,172500,300659100,7000,7000,7000,7000,0
20240320,172400,300659100,7000,7000,7000,7000,0
20240320,172300,300659100,7000,7000,7000,7000,0
20240320,172200,300659100,7000,7000,7000,7000,887
20240320,172100,300659100,7000,7000,7000,7000,0
20240320,172000,300659100,7000,7000,7000,7000,0
20240320,171900,300659100,7000,7000,7000,7000,0
20240320,171800,300659100,7000,7000,7000,7000,0
20240320,171700,300659100,7000,7000,7000,7000,0
20240320,171600,300659100,7000,7000,7000,7000,0
20240320,171500,300659100,7000,7000,7000,7000,0
20240320,171400,300659100,7000,7000,7000,7000,0
20240320,171300,300659100,7000,7000,7000,7000,0
20240320,171200,300659100,7000,7000,7000,7000,0
20240320,171100,300659100,7000,7000,7000,7000,0
20240320,171000,300659100,7000,7000,7000,7000,0
20240320,170900,300659100,7000,7000,7000,7000,0
20240320,170800,300659100,7000,7000,7000,7000,0
20240320,170700,300659100,7000,7000,7000,7000,0
20240320,170600,300659100,7000,7000,7000,7000,0
20240320,170500,300659100,7000,7000,7000,7000,0
20240320,170400,300659100,7000,7000,7000,7000,0
20240320,170300,300659100,7000,7000,7000,7000,0
20240320,170200,300659100,7000,7000,7000,7000,0
20240320,170100,300659100,7000,7000,7000,7000,0
20240320,170000,300659100,7000,7000,7000,7000,0
20240320,165900,300659100,7000,7000,7000,7000,0
20240320,165800,300659100,7000,7000,7000,7000,0
20240320,165700,300659100,7000,7000,7000,7000,0
20240320,165600,300659100,7000,7000,7000,7000,0
20240320,165500,300659100,7000,7000,7000,7000,0
20240320,165400,300659100,7000,7000,7000,7000,0
20240320,165300,300659100,7000,7000,7000,7000,0
20240320,165200,300659100,7000,7000,7000,7000,887
20240320,165100,300659100,7000,7000,7000,7000,0
20240320,165000,300659100,7000,7000,7000,7000,0
20240320,164900,300659100,7000,7000,7000,7000,0
20240320,164800,300659100,7000,7000,7000,7000,0
20240320,164700,300659100,7000,7000,7000,7000,0
20240320,164600,300659100,7000,7000,7000,7000,0
20240320,164500,300659100,7000,7000,7000,7000,0
20240320,164400,300659100,7000,7000,7000,7000,0
20240320,164300,300659100,7000,7000,7000,7000,0
20240320,164200,300659100,7000,7000,7000,7000,0
20240320,164100,300659100,7000,7000,7000,7000,0
20240320,164000,300659100,7000,7000,7000,7000,0
20240320,163900,300659100,7000,7000,7000,7000,0
20240320,163800,300659100,7000,7000,7000,7000,0
20240320,163700,300659100,7000,7000,7000,7000,0
20240320,163600,300659100,7000,7000,7000,7000,0
20240320,163500,300659100,7000,7000,7000,7000,0
20240320,163400,300659100,7000,7000,7000,7000,0
20240320,163300,300659100,7000,7000,7000,7000,0
20240320,163200,300659100,7000,7000,7000,7000,0
20240320,163100,300659100,7000,7000,7000,7000,0
20240320,163000,300659100,7000,7000,7000,7000,0
20240320,162900,300659100,7000,7000,7000,7000,0
20240320,162800,300659100,7000,7000,7000,7000,0
20240320,162700,300659100,7000,7000,7000,7000,0
20240320,162600,300659100,7000,7000,7000,7000,0
20240320,162500,300659100,7000,7000,7000,7000,0
20240320,162400,300659100,7000,7000,7000,7000,0
20240320,162300,300659100,7000,7000,7000,7000,0
20240320,162200,300659100,7000,7000,7000,7000,887
20240320,162100,300659100,7000,7000,7000,7000,0
20240320,162000,300659100,7000,7000,7000,7000,0
20240320,161900,300659100,7000,7000,7000,7000,0
20240320,161800,300659100,7000,7000,7000,7000,0
20240320,161700,300659100,7000,7000,7000,7000,0
20240320,161600,300659100,7000,7000,7000,7000,0
20240320,161500,300659100,7000,7000,7000,7000,0
20240320,161400,300659100,7000,7000,7000,7000,0
20240320,161300,300659100,7000,7000,7000,7000,0
20240320,161200,300659100,7000,7000,7000,7000,0
20240320,161100,300659100,7000,7000,7000,7000,0
20240320,161000,300659100,7000,7000,7000,7000,0
20240320,160900,300659100,7000,7000,7000,7000,0
20240320,160800,300659100,7000,7000,7000,7000,0
20240320,160700,300659100,7000,7000,7000,7000,0
20240320,160600,300659100,7000,7000,7000,7000,0
20240320,160500,300659100,7000,7000,7000,7000,0
20240320,160400,300659100,7000,7000,7000,7000,0
20240320,160300,300659100,7000,7000,7000,7000,0
20240320,160200,300659100,7000,7000,7000,7000,0
20240320,160100,300659100,7000,7000,7000,7000,0
20240320,160000,300659100,7000,7000,7000,7000,0
20240320,155900,300659100,7000,7000,7000,7000,0
20240320,155800,300659100,7000,7000,7000,7000,0
20240320,155700,300659100,7000,7000,7000,7000,0
20240320,155600,300659100,7000,7000,7000,7000,0
20240320,155500,300659100,7000,7000,7000,7000,0
20240320,155400,300659100,7000,7000,7000,7000,0
20240320,155300,300659100,7000,7000,7000,7000,0
20240320,155200,300659100,7000,7000,7000,7000,887
20240320,155100,300659100,7000,7000,7000,7000,0
20240320,155000,300659100,7000,7000,7000,7000,0
20240320,154900,300659100,7000,7000,7000,7000,0
20240320,154800,300659100,7000,7000,7000,7000,0
20240320,154700,300659100,7000,7000,7000,7000,0
20240320,154600,300659100,7000,7000,7000,7000,0
20240320,154500,300659100,7000,7000,7000,7000,0
20240320,154400,300659100,7000,7000,7000,7000,0
20240320,154300,300659100,7000,7000,7000,7000,0
20240320,154200,300659100,7000,7000,7000,7000,0
20240320,154100,300659100,7000,7000,7000,7000,0
20240320,154000,300659100,7000,7000,7000,7000,0
20240320,153900,300659100,7000,7000,7000,7000,0
20240320,153800,300659100,7000,7000,7000,7000,0
20240320,153700,300659100,7000,7000,7000,7000,0
20240320,153600,300659100,7000,7000,7000,7000,0
20240320,153500,300659100,7000,7000,7000,7000,0
20240320,153400,300659100,7000,7000,7000,7000,0
20240320,153300,300659100,7000,7000,7000,7000,0
20240320,153200,300659100,7000,7000,7000,7000,0
20240320,153100,300659100,7000,7000,7000,7000,0
20240320,153000,300659100,7000,7000,7000,7000,887
20240320,152900,294450100,6980,6980,6980,6980,0
20240320,152800,294450100,6980,6980,6980,6980,0
20240320,152700,294450100,6980,6980,6980,6980,0
20240320,152600,294450100,6980,6980,6980,6980,0
20240320,152500,294450100,6980,6980,6980,6980,0
20240320,152400,294450100,6980,6980,6980,6980,0
20240320,152300,294450100,6980,6980,6980,6980,0
20240320,152200,294450100,6980,6980,6980,6980,0
20240320,152100,294450100,6980,6980,6980,6980,0
20240320,152000,294450100,6980,6980,6980,6980,0
20240320,151900,294450100,6980,6970,6980,6970,124
20240320,151800,293585800,6970,6980,6980,6970,25
20240320,151700,293411320,6980,6980,6980,6980,8
20240320,151600,293355480,6980,6980,6980,6980,95
20240320,151500,292692380,6980,6980,6980,6980,34
20240320,151400,292455060,6980,6980,6980,6980,8
20240320,151300,292399220,6980,6990,6990,6980,8
20240320,151200,292343370,6980,6980,6990,6980,27
20240320,151100,292154900,6980,6990,6990,6980,6
20240320,151000,292113000,6980,6980,6980,6980,9
20240320,150900,292050180,6980,6980,6980,6980,127
20240320,150800,291163720,6980,6980,6980,6980,4
20240320,150700,291135800,6980,6980,6980,6980,5
20240320,150600,291100900,6980,6980,6980,6980,4
20240320,150500,291072980,6980,6980,6980,6980,5
20240320,150400,291038080,6980,6980,6980,6980,4
20240320,150300,291010160,6980,6980,6980,6980,6
20240320,150200,290968280,6980,6980,6980,6980,6
20240320,150100,290926400,6990,6980,6990,6980,34
20240320,150000,290688780,6980,6990,6990,6980,201
20240320,145900,289283940,6990,6990,6990,6990,33
20240320,145800,289053270,6990,6990,6990,6990,6
20240320,145700,289011330,6990,6990,7000,6990,8
20240320,145600,288955400,6990,6990,6990,6990,12
20240320,145500,288871520,6990,6990,6990,6990,547
20240320,145400,285047990,6990,6990,6990,6990,9
20240320,145300,284985080,6990,6990,6990,6990,41
20240320,145200,284698490,6990,6990,6990,6990,9
20240320,145100,284635580,6980,6980,6980,6980,6
20240320,145000,284593700,6980,6980,6980,6980,53
20240320,144900,284223760,6980,6980,7000,6980,10
20240320,144800,284153940,6980,6980,6990,6980,781
20240320,144700,278694850,6980,6980,6980,6980,8
20240320,144600,278639010,6980,6980,6980,6980,6
20240320,144500,278597130,6980,6980,6980,6980,9
20240320,144400,278534310,6980,6980,6980,6980,8
20240320,144300,278478470,6980,6980,6980,6980,12
20240320,144200,278394710,6980,6980,6980,6980,6
20240320,144100,278352830,6980,6980,6980,6980,10
20240320,144000,278283030,6980,6980,6980,6980,6
20240320,143900,278241150,6980,6990,6990,6980,883
20240320,143800,272069930,6990,6980,7000,6980,9
20240320,143700,272007000,6980,6980,6980,6980,6
20240320,143600,271965120,6980,6980,6990,6980,15
20240320,143500,271860380,6980,6980,6980,6980,6
20240320,143400,271818500,7000,6990,7000,6980,264
20240320,143300,269973180,6990,6980,6990,6980,17
20240320,143200,269854380,6980,6980,6990,6980,999
20240320,143100,262872650,6980,6980,6980,6980,6
20240320,143000,262830770,6970,6970,6980,6970,281
20240320,142900,260869480,6970,6970,6980,6970,165
20240320,142800,259717860,6970,6970,6970,6970,8
20240320,142700,259662100,6970,6970,6980,6970,117
20240320,142600,258845510,6980,6970,6980,6970,20
20240320,142500,258705970,6970,6980,6980,6970,56
20240320,142400,258315210,6970,6970,6970,6970,9
20240320,142300,258252480,6970,6970,6980,6970,171
20240320,142200,257059110,6970,6960,6980,6960,1146
20240320,142100,249067490,6960,6960,6970,6960,84
20240320,142000,248482180,6960,6970,6970,6960,12
20240320,141900,248398640,6960,6960,6970,6960,55
20240320,141800,248015770,6970,6970,6970,6960,136
20240320,141700,247067980,6960,6960,6960,6960,9
20240320,141600,247005340,6960,6960,6970,6960,93
20240320,141500,246357260,6960,6960,6970,6960,409
20240320,141400,243506920,6960,6970,6970,6960,11
20240320,141300,243430340,6960,6960,6970,6960,90
20240320,141200,242803190,6960,6960,6960,6960,9
20240320,141100,242740550,6960,6970,6970,6960,297
20240320,141000,240670730,6970,6970,6970,6970,333
20240320,140900,238349720,6970,6970,6970,6970,7
20240320,140800,238300930,6970,6970,6970,6970,11
20240320,140700,238224260,6970,6970,6970,6970,7
20240320,140600,238175470,6970,6970,6970,6970,332
20240320,140500,235861430,6970,6970,6970,6970,63
20240320,140400,235422320,6970,6970,6970,6970,7
20240320,140300,235373530,6970,6970,6970,6970,8
20240320,140200,235317770,6970,6970,6970,6970,9
20240320,140100,235255040,6980,6970,6980,6970,12
20240320,140000,235171370,6970,6970,6970,6970,6
20240320,135900,235129550,6970,6970,6970,6970,8
20240320,135800,235073790,6970,6980,6980,6970,31
20240320,135700,234857620,6980,6970,6980,6970,15
20240320,135600,234753000,6970,6970,6980,6970,18
20240320,135500,234627440,6970,6970,6970,6970,7
20240320,135400,234578650,6970,6970,6970,6970,8
20240320,135300,234522890,6970,6980,6980,6970,9
20240320,135200,234460130,6970,6970,6970,6970,9
20240320,135100,234397400,6970,6970,6970,6970,6
20240320,135000,234355580,6970,6970,6970,6970,6
20240320,134900,234313760,6970,6970,6970,6970,2
20240320,134800,234299820,6970,6970,6970,6970,0
20240320,134700,234299820,6970,6970,6970,6970,0
20240320,134600,234299820,6970,6970,6970,6970,0
20240320,134500,234299820,6970,6970,6970,6970,0
20240320,134400,234299820,6970,6970,6970,6970,0
20240320,134300,234299820,6970,6970,6970,6970,0
20240320,134200,234299820,6970,6970,6970,6970,115
20240320,134100,233498270,6960,6960,6960,6960,0
20240320,134000,233498270,6960,6960,6960,6960,0
20240320,133900,233498270,6960,6960,6960,6960,0
20240320,133800,233498270,6960,6960,6960,6960,1
20240320,133700,233491310,6960,6970,6970,6960,249
20240320,133600,231756050,6970,6970,6970,6970,0
20240320,133500,231756050,6970,6970,6970,6970,0
20240320,133400,231756050,6970,6970,6970,6970,0
20240320,133300,231756050,6970,6970,6970,6970,50
20240320,133200,231407550,6970,6970,6970,6970,0
20240320,133100,231407550,6970,6970,6970,6970,1
20240320,133000,231400580,6970,6970,6970,6970,0
20240320,132900,231400580,6970,6970,6970,6970,0
20240320,132800,231400580,6970,6970,6970,6970,8
20240320,132700,231344820,6970,6970,6970,6970,0
20240320,132600,231344820,6970,6970,6970,6970,31
20240320,132500,231128750,6970,6970,6970,6970,0
20240320,132400,231128750,6970,6970,6970,6970,0
20240320,132300,231128750,6970,6970,6970,6970,0
20240320,132200,231128750,6970,6970,6970,6970,0
20240320,132100,231128750,6970,6970,6970,6970,1
20240320,132000,231121780,6970,6970,6970,6970,30
20240320,131900,230912680,6960,6970,6970,6960,5
20240320,131800,230877840,6960,6960,6960,6960,1078
20240320,131700,223374960,6960,6960,6960,6960,0
20240320,131600,223374960,6960,6970,6970,6960,392
20240320,131500,220643340,6970,6970,6970,6970,0
20240320,131400,220643340,6970,6970,6970,6970,22
20240320,131300,220490000,6970,6970,6970,6970,0
20240320,131200,220490000,6970,6970,6970,6970,73
20240320,131100,219981190,6970,6970,6970,6970,1
20240320,131000,219974220,6960,6960,6960,6960,100
20240320,130900,219278220,6970,6970,6970,6970,0
20240320,130800,219278220,6970,6970,6970,6970,0
20240320,130700,219278220,6970,6970,6970,6970,10
20240320,130600,219208520,6970,6970,6970,6970,0
20240320,130500,219208520,6970,6970,6970,6970,5
20240320,130400,219173670,6970,6970,6970,6970,15
20240320,130300,219069120,6970,6970,6970,6970,2
20240320,130200,219055180,6960,6960,6960,6960,160
20240320,130100,217941580,6970,6970,6970,6970,0
20240320,130000,217941580,6970,6970,6970,6970,0
20240320,125900,217941580,6970,6970,6970,6970,4
20240320,125800,217913700,6970,6970,6970,6970,1
20240320,125700,217906730,6970,6970,6970,6970,0
20240320,125600,217906730,6970,6970,6970,6970,0
20240320,125500,217906730,6970,6970,6970,6970,0
20240320,125400,217906730,6970,6970,6970,6970,1
20240320,125300,217899760,6970,6970,6970,6970,0
20240320,125200,217899760,6970,6970,6970,6970,50
20240320,125100,217551260,6970,6970,6970,6970,2
20240320,125000,217537320,6960,6960,6960,6960,0
20240320,124900,217537320,6960,6970,6970,6960,367
20240320,124800,214982890,6970,6970,6970,6970,361
20240320,124700,212466720,6960,6960,6970,6960,644
20240320,124600,207984180,6960,6960,6960,6960,0
20240320,124500,207984180,6960,6960,6960,6960,0
20240320,124400,207984180,6960,6970,6970,6960,540
20240320,124300,204220780,6970,6970,6970,6970,2
20240320,124200,204206840,6960,6960,6960,6960,0
20240320,124100,204206840,6960,6970,6970,6960,258
20240320,124000,202411040,6980,6980,6980,6980,0
20240320,123900,202411040,6980,6980,6980,6980,0
20240320,123800,202411040,6980,6980,6980,6980,0
20240320,123700,202411040,6980,6980,6980,6980,0
20240320,123600,202411040,6980,6980,6980,6980,0
20240320,123500,202411040,6980,6980,6980,6980,1
20240320,123400,202404060,6980,6980,6980,6980,150
20240320,123300,201357060,6970,6970,6970,6970,0
20240320,123200,201357060,6970,6970,6970,6970,0
20240320,123100,201357060,6970,6970,6970,6970,1
20240320,123000,201350090,6970,6970,6970,6970,3
20240320,122900,201329180,6970,6970,6970,6970,0
20240320,122800,201329180,6970,6970,6970,6970,0
20240320,122700,201329180,6970,6970,6970,6970,1
20240320,122600,201322210,6970,6970,6970,6970,0
20240320,122500,201322210,6970,6970,6970,6970,0
20240320,122400,201322210,6970,6970,6970,6970,5
20240320,122300,201287360,6970,6970,6970,6970,2
20240320,122200,201273420,6960,6960,6960,6960,0
20240320,122100,201273420,6960,6960,6960,6960,2
20240320,122000,201259500,6970,6970,6970,6970,0
20240320,121900,201259500,6970,6970,6970,6970,10
20240320,121800,201189800,6970,6970,6970,6970,200
20240320,121700,199795800,6970,6970,6970,6970,1
20240320,121600,199788830,6970,6960,6970,6960,6
20240320,121500,199747060,6960,6970,6970,6960,31
20240320,121400,199531290,6970,6970,6970,6970,0
20240320,121300,199531290,6970,6970,6970,6970,0
20240320,121200,199531290,6970,6970,6970,6970,0
20240320,121100,199531290,6970,6970,6970,6970,0
20240320,121000,199531290,6970,6970,6970,6970,3
20240320,120900,199510380,6970,6970,6970,6970,0
20240320,120800,199510380,6970,6970,6970,6970,0
20240320,120700,199510380,6970,6970,6970,6970,103
20240320,120600,198792470,6970,6970,6970,6970,0
20240320,120500,198792470,6970,6970,6970,6970,3
20240320,120400,198771560,6970,6970,6970,6970,2
20240320,120300,198757620,6960,6960,6960,6960,0
20240320,120200,198757620,6960,6960,6960,6960,0
20240320,120100,198757620,6960,6960,6960,6960,0
20240320,120000,198757620,6960,6960,6960,6960,0
20240320,115900,198757620,6960,6960,6960,6960,0
20240320,115800,198757620,6960,6960,6960,6960,0
20240320,115700,198757620,6960,6960,6960,6960,250
20240320,115600,197017620,6960,6960,6960,6960,0
20240320,115500,197017620,6960,6960,6960,6960,1
20240320,115400,197010660,6970,6970,6970,6970,10
20240320,115300,196940960,6950,6950,6950,6950,6
20240320,115200,196899260,6950,6970,6970,6950,4084
20240320,115100,168491170,6970,6970,6970,6970,0
20240320,115000,168491170,6970,6970,6970,6970,7
20240320,114900,168442380,6970,6970,6970,6970,0
20240320,114800,168442380,6970,6980,6980,6970,735
20240320,114700,163319380,6980,6980,6980,6980,1
20240320,114600,163312400,6980,6980,6980,6980,50
20240320,114500,162963400,6980,6980,6980,6980,0
20240320,114400,162963400,6980,6980,6980,6980,2
20240320,114300,162949440,6980,6980,6980,6980,0
20240320,114200,162949440,6980,6980,6980,6980,0
20240320,114100,162949440,6980,6980,6980,6980,1
20240320,114000,162942460,6970,6970,6970,6970,2
20240320,113900,162928520,6970,6970,6970,6970,0
20240320,113800,162928520,6970,6970,6970,6970,0
20240320,113700,162928520,6970,6970,6970,6970,0
20240320,113600,162928520,6970,6970,6970,6970,0
20240320,113500,162928520,6970,6970,6970,6970,0
20240320,113400,162928520,6970,6970,6970,6970,0
20240320,113300,162928520,6970,6980,6980,6970,51
20240320,113200,162572560,6980,6980,6980,6980,0
20240320,113100,162572560,6980,6980,6980,6980,1
20240320,113000,162565580,6970,6970,6970,6970,0
20240320,112900,162565580,6970,6970,6970,6970,158
20240320,112800,161464320,6970,6970,6970,6970,0
20240320,112700,161464320,6970,6970,6970,6970,0
20240320,112600,161464320,6970,6970,6970,6970,52
20240320,112500,161101880,6970,6970,6970,6970,0
20240320,112400,161101880,6970,6970,6970,6970,0
20240320,112300,161101880,6970,6970,6970,6970,10
20240320,112200,161032180,6970,6970,6970,6970,2
20240320,112100,161018240,6970,6970,6970,6970,0
20240320,112000,161018240,6970,6970,6970,6970,40
20240320,111900,160739440,6970,6970,6970,6970,2
20240320,111800,160725500,6980,6980,6980,6980,2
20240320,111700,160711540,6970,6970,6970,6970,717
20240320,111600,155714050,6970,6980,6980,6970,4
20240320,111500,155686150,6980,6980,6980,6980,0
20240320,111400,155686150,6980,6980,6980,6980,0
20240320,111300,155686150,6980,6980,6980,6980,0
20240320,111200,155686150,6980,6980,6980,6980,1
20240320,111100,155679170,6970,6970,6970,6970,2
20240320,111000,155665230,6980,6980,6980,6980,0
20240320,110900,155665230,6980,6980,6980,6980,0
20240320,110800,155665230,6980,6980,6980,6980,3
20240320,110700,155644290,6980,6970,6980,6970,195
20240320,110600,154285130,6980,6980,6980,6980,1
20240320,110500,154278150,6980,6980,6980,6980,19
20240320,110400,154145530,6980,6980,6980,6980,2
20240320,110300,154131570,6970,6980,6980,6970,47
20240320,110200,153803540,6980,6980,6980,6980,0
20240320,110100,153803540,6980,6980,6980,6980,0
20240320,110000,153803540,6980,6980,6980,6980,0
20240320,105900,153803540,6980,6980,6980,6980,1
20240320,105800,153796560,6970,6980,6980,6970,13
20240320,105700,153705830,6970,6990,6990,6970,1192
20240320,105600,145391580,6990,6980,6990,6970,32
20240320,105500,145168470,6980,6980,6980,6980,1005
20240320,105400,138153570,6980,6980,6980,6980,0
20240320,105300,138153570,6980,6980,6980,6980,5
20240320,105200,138118670,6980,6970,6980,6970,3
20240320,105100,138097750,6970,6970,6970,6970,0
20240320,105000,138097750,6970,6970,6970,6970,0
20240320,104900,138097750,6970,6980,6980,6970,340
20240320,104800,135727850,6980,6980,6980,6980,0
20240320,104700,135727850,6980,6980,6980,6980,0
20240320,104600,135727850,6980,6980,6980,6980,3
20240320,104500,135706910,6980,6980,6980,6980,1
20240320,104400,135699930,6970,6970,6970,6970,0
20240320,104300,135699930,6970,6970,6970,6970,3
20240320,104200,135679020,6980,6980,6980,6980,100
20240320,104100,134981020,6980,6980,6980,6980,2
20240320,104000,134967060,6980,6980,6980,6980,0
20240320,103900,134967060,6980,6980,6980,6980,1
20240320,103800,134960080,6980,6980,6980,6980,143
20240320,103700,133961940,6980,6980,6980,6980,4
20240320,103600,133934020,6980,6980,6980,6980,55
20240320,103500,133550120,6980,6970,6980,6970,1515
20240320,103400,122990060,6980,6980,6980,6980,1
20240320,103300,122983080,6980,6980,6980,6980,0
20240320,103200,122983080,6980,6980,6980,6980,100
20240320,103100,122285080,6970,6970,6970,6970,4
20240320,103000,122257200,6970,6970,6970,6970,17
20240320,102900,122138710,6970,6970,6970,6970,55
20240320,102800,121755360,6970,6970,6970,6970,20
20240320,102700,121615960,6970,6970,6970,6970,0
20240320,102600,121615960,6970,6970,6980,6970,105
20240320,102500,120883310,6970,6980,6990,6970,76
20240320,102400,120352430,6970,6970,6970,6970,24
20240320,102300,120185150,6970,6970,6970,6970,13
20240320,102200,120094540,6970,6980,6980,6970,22
20240320,102100,119941190,6980,6980,6980,6980,1
20240320,102000,119934210,6980,6980,6980,6980,2
20240320,101900,119920250,6970,6970,6970,6970,1065
20240320,101800,112497200,6970,6970,6970,6970,2
20240320,101700,112483260,6970,6980,6980,6970,62
20240320,101600,112050610,6980,6980,6980,6980,11
20240320,101500,111973830,6970,6980,6980,6970,35
20240320,101400,111729580,6980,6980,6980,6980,1
20240320,101300,111722600,6980,6980,6980,6980,2
20240320,101200,111708640,6980,6980,6980,6980,0
20240320,101100,111708640,6980,6980,6980,6980,0
20240320,101000,111708640,6980,6980,6980,6980,2
20240320,100900,111694680,6980,6980,6980,6980,0
20240320,100800,111694680,6980,6980,6980,6980,110
20240320,100700,110926880,6980,6980,6980,6980,0
20240320,100600,110926880,6980,6980,6980,6980,0
20240320,100500,110926880,6980,6980,6980,6980,1
20240320,100400,110919900,6990,6990,6990,6990,612
20240320,100300,106642020,6990,7000,7000,6990,592
20240320,100200,102498940,7000,7000,7000,7000,1
20240320,100100,102491940,6990,6990,6990,6990,3
20240320,100000,102470970,6990,6990,6990,6990,0
20240320,095900,102470970,6990,6990,6990,6990,1
20240320,095800,102463980,6990,6990,7000,6990,366
20240320,095700,99902800,6990,6990,6990,6990,0
20240320,095600,99902800,6990,6990,6990,6990,1
20240320,095500,99895810,7000,7000,7000,7000,0
20240320,095400,99895810,7000,7000,7000,7000,0
20240320,095300,99895810,7000,7000,7000,7000,151
20240320,095200,98838810,6990,7000,7000,6990,3
20240320,095100,98817820,7000,6990,7000,6990,1653
20240320,095000,87249440,6990,6990,6990,6990,15
20240320,094900,87144590,6990,6990,6990,6990,7
20240320,094800,87095660,6990,6990,6990,6990,4
20240320,094700,87067700,6990,6990,6990,6990,41
20240320,094600,86781110,6990,6990,7000,6990,220
20240320,094500,85242290,6980,6980,6980,6980,2
20240320,094400,85228330,6980,6980,6980,6980,0
20240320,094300,85228330,6980,6980,6980,6980,2
20240320,094200,85214370,6990,6990,6990,6990,0
20240320,094100,85214370,6990,6990,6990,6990,0
20240320,094000,85214370,6990,6990,6990,6980,51
20240320,093900,84858260,6990,6990,6990,6990,1
20240320,093800,84851270,6990,6990,6990,6990,3
20240320,093700,84830300,6990,6990,6990,6990,37
20240320,093600,84571670,6990,6980,6990,6980,475
20240320,093500,81252420,6990,6990,6990,6990,17
20240320,093400,81133590,6990,6990,6990,6990,115
20240320,093300,80329740,6990,6990,6990,6990,0
20240320,093200,80329740,6990,6990,6990,6990,10
20240320,093100,80259840,6980,6980,6980,6980,203
20240320,093000,78842900,6970,6970,6970,6970,2461
20240320,092900,61689730,6970,6970,6970,6970,0
20240320,092800,61689730,6970,6970,6970,6970,2
20240320,092700,61675790,6980,6970,6980,6970,25
20240320,092600,61501320,6980,6980,6980,6980,9
20240320,092500,61438500,6980,7000,7000,6960,3930
20240320,092400,34017740,6990,6990,6990,6990,252
20240320,092300,32256260,6990,6990,6990,6990,26
20240320,092200,32074520,6980,6980,6980,6980,0
20240320,092100,32074520,6980,6980,6980,6980,0
20240320,092000,32074520,6980,6980,6980,6980,2
20240320,091900,32060560,6980,6980,6980,6980,0
20240320,091800,32060560,6980,6980,6980,6980,423
20240320,091700,29108020,6980,6980,6980,6980,2
20240320,091600,29094060,6990,6990,6990,6990,3
20240320,091500,29073090,6980,6980,6980,6980,345
20240320,091400,26664990,6980,6980,6980,6980,641
20240320,091300,22190810,6980,6980,6980,6980,0
20240320,091200,22190810,6980,6980,6980,6980,0
20240320,091100,22190810,6980,6980,6980,6980,358
20240320,091000,19691970,6970,6970,6970,6970,2
20240320,090900,19678030,6980,6980,6980,6980,1
20240320,090800,19671050,6980,6980,6980,6980,0
20240320,090700,19671050,6980,6970,6980,6970,5
20240320,090600,19636180,6970,6980,6980,6970,1085
20240320,090500,12071730,6970,6970,6970,6970,86
20240320,090400,11472310,6970,6970,6970,6970,0
20240320,090300,11472310,6970,6970,6970,6970,24
20240320,090200,11305030,6960,6980,6980,6960,1310
20240320,090100,2163800,6980,6980,6980,6980,0
20240320,090000,2163800,6980,6980,6980,6980,310