KissMeData/099430/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,194400,869743230,6760,6760,6760,6760,3589
20240327,194300,869743230,6760,6760,6760,6760,0
20240327,194200,869743230,6760,6760,6760,6760,0
20240327,194100,869743230,6760,6760,6760,6760,0
20240327,194000,869743230,6760,6760,6760,6760,0
20240327,193900,869743230,6760,6760,6760,6760,0
20240327,193800,869743230,6760,6760,6760,6760,0
20240327,193700,869743230,6760,6760,6760,6760,0
20240327,193600,869743230,6760,6760,6760,6760,0
20240327,193500,869743230,6760,6760,6760,6760,0
20240327,193400,869743230,6760,6760,6760,6760,0
20240327,193300,869743230,6760,6760,6760,6760,0
20240327,193200,869743230,6760,6760,6760,6760,0
20240327,193100,869743230,6760,6760,6760,6760,0
20240327,193000,869743230,6760,6760,6760,6760,0
20240327,192900,869743230,6760,6760,6760,6760,0
20240327,192800,869743230,6760,6760,6760,6760,0
20240327,192700,869743230,6760,6760,6760,6760,0
20240327,192600,869743230,6760,6760,6760,6760,0
20240327,192500,869743230,6760,6760,6760,6760,0
20240327,192400,869743230,6760,6760,6760,6760,0
20240327,192300,869743230,6760,6760,6760,6760,0
20240327,192200,869743230,6760,6760,6760,6760,0
20240327,192100,869743230,6760,6760,6760,6760,0
20240327,192000,869743230,6760,6760,6760,6760,0
20240327,191900,869743230,6760,6760,6760,6760,0
20240327,191800,869743230,6760,6760,6760,6760,0
20240327,191700,869743230,6760,6760,6760,6760,0
20240327,191600,869743230,6760,6760,6760,6760,0
20240327,191500,869743230,6760,6760,6760,6760,0
20240327,191400,869743230,6760,6760,6760,6760,3589
20240327,191300,869743230,6760,6760,6760,6760,0
20240327,191200,869743230,6760,6760,6760,6760,0
20240327,191100,869743230,6760,6760,6760,6760,0
20240327,191000,869743230,6760,6760,6760,6760,0
20240327,190900,869743230,6760,6760,6760,6760,0
20240327,190800,869743230,6760,6760,6760,6760,0
20240327,190700,869743230,6760,6760,6760,6760,0
20240327,190600,869743230,6760,6760,6760,6760,0
20240327,190500,869743230,6760,6760,6760,6760,0
20240327,190400,869743230,6760,6760,6760,6760,0
20240327,190300,869743230,6760,6760,6760,6760,0
20240327,190200,869743230,6760,6760,6760,6760,0
20240327,190100,869743230,6760,6760,6760,6760,0
20240327,190000,869743230,6760,6760,6760,6760,0
20240327,185900,869743230,6760,6760,6760,6760,0
20240327,185800,869743230,6760,6760,6760,6760,0
20240327,185700,869743230,6760,6760,6760,6760,0
20240327,185600,869743230,6760,6760,6760,6760,0
20240327,185500,869743230,6760,6760,6760,6760,0
20240327,185400,869743230,6760,6760,6760,6760,0
20240327,185300,869743230,6760,6760,6760,6760,0
20240327,185200,869743230,6760,6760,6760,6760,0
20240327,185100,869743230,6760,6760,6760,6760,0
20240327,185000,869743230,6760,6760,6760,6760,0
20240327,184900,869743230,6760,6760,6760,6760,0
20240327,184800,869743230,6760,6760,6760,6760,0
20240327,184700,869743230,6760,6760,6760,6760,0
20240327,184600,869743230,6760,6760,6760,6760,0
20240327,184500,869743230,6760,6760,6760,6760,0
20240327,184400,869743230,6760,6760,6760,6760,3589
20240327,184300,869743230,6760,6760,6760,6760,0
20240327,184200,869743230,6760,6760,6760,6760,0
20240327,184100,869743230,6760,6760,6760,6760,0
20240327,184000,869743230,6760,6760,6760,6760,0
20240327,183900,869743230,6760,6760,6760,6760,0
20240327,183800,869743230,6760,6760,6760,6760,0
20240327,183700,869743230,6760,6760,6760,6760,0
20240327,183600,869743230,6760,6760,6760,6760,0
20240327,183500,869743230,6760,6760,6760,6760,0
20240327,183400,869743230,6760,6760,6760,6760,0
20240327,183300,869743230,6760,6760,6760,6760,0
20240327,183200,869743230,6760,6760,6760,6760,0
20240327,183100,869743230,6760,6760,6760,6760,0
20240327,183000,869743230,6760,6760,6760,6760,0
20240327,182900,869743230,6760,6760,6760,6760,0
20240327,182800,869743230,6760,6760,6760,6760,0
20240327,182700,869743230,6760,6760,6760,6760,0
20240327,182600,869743230,6760,6760,6760,6760,0
20240327,182500,869743230,6760,6760,6760,6760,0
20240327,182400,869743230,6760,6760,6760,6760,0
20240327,182300,869743230,6760,6760,6760,6760,0
20240327,182200,869743230,6760,6760,6760,6760,0
20240327,182100,869743230,6760,6760,6760,6760,0
20240327,182000,869743230,6760,6760,6760,6760,0
20240327,181900,869743230,6760,6760,6760,6760,0
20240327,181800,869743230,6760,6760,6760,6760,0
20240327,181700,869743230,6760,6760,6760,6760,0
20240327,181600,869743230,6760,6760,6760,6760,0
20240327,181500,869743230,6760,6760,6760,6760,0
20240327,181400,869743230,6760,6760,6760,6760,3589
20240327,181300,869743230,6760,6760,6760,6760,0
20240327,181200,869743230,6760,6760,6760,6760,0
20240327,181100,869743230,6760,6760,6760,6760,0
20240327,181000,869743230,6760,6760,6760,6760,0
20240327,180900,869743230,6760,6760,6760,6760,0
20240327,180800,869743230,6760,6760,6760,6760,0
20240327,180700,869743230,6760,6760,6760,6760,0
20240327,180600,869743230,6760,6760,6760,6760,0
20240327,180500,869743230,6760,6760,6760,6760,0
20240327,180400,869743230,6760,6760,6760,6760,0
20240327,180300,869743230,6760,6760,6760,6760,0
20240327,180200,869743230,6760,6760,6760,6760,0
20240327,180100,869743230,6760,6760,6760,6760,0
20240327,180000,869743230,6760,6760,6760,6760,0
20240327,175900,869743230,6760,6760,6760,6760,0
20240327,175800,869743230,6760,6760,6760,6760,0
20240327,175700,869743230,6760,6760,6760,6760,0
20240327,175600,869743230,6760,6760,6760,6760,0
20240327,175500,869743230,6760,6760,6760,6760,0
20240327,175400,869743230,6760,6760,6760,6760,0
20240327,175300,869743230,6760,6760,6760,6760,0
20240327,175200,869743230,6760,6760,6760,6760,0
20240327,175100,869743230,6760,6760,6760,6760,0
20240327,175000,869743230,6760,6760,6760,6760,0
20240327,174900,869743230,6760,6760,6760,6760,0
20240327,174800,869743230,6760,6760,6760,6760,0
20240327,174700,869743230,6760,6760,6760,6760,0
20240327,174600,869743230,6760,6760,6760,6760,0
20240327,174500,869743230,6760,6760,6760,6760,0
20240327,174400,869743230,6760,6760,6760,6760,3589
20240327,174300,869743230,6760,6760,6760,6760,0
20240327,174200,869743230,6760,6760,6760,6760,0
20240327,174100,869743230,6760,6760,6760,6760,0
20240327,174000,869743230,6760,6760,6760,6760,0
20240327,173900,869743230,6760,6760,6760,6760,0
20240327,173800,869743230,6760,6760,6760,6760,0
20240327,173700,869743230,6760,6760,6760,6760,0
20240327,173600,869743230,6760,6760,6760,6760,0
20240327,173500,869743230,6760,6760,6760,6760,0
20240327,173400,869743230,6760,6760,6760,6760,0
20240327,173300,869743230,6760,6760,6760,6760,0
20240327,173200,869743230,6760,6760,6760,6760,0
20240327,173100,869743230,6760,6760,6760,6760,0
20240327,173000,869743230,6760,6760,6760,6760,0
20240327,172900,869743230,6760,6760,6760,6760,0
20240327,172800,869743230,6760,6760,6760,6760,0
20240327,172700,869743230,6760,6760,6760,6760,0
20240327,172600,869743230,6760,6760,6760,6760,0
20240327,172500,869743230,6760,6760,6760,6760,0
20240327,172400,869743230,6760,6760,6760,6760,0
20240327,172300,869743230,6760,6760,6760,6760,0
20240327,172200,869743230,6760,6760,6760,6760,0
20240327,172100,869743230,6760,6760,6760,6760,0
20240327,172000,869743230,6760,6760,6760,6760,0
20240327,171900,869743230,6760,6760,6760,6760,0
20240327,171800,869743230,6760,6760,6760,6760,0
20240327,171700,869743230,6760,6760,6760,6760,0
20240327,171600,869743230,6760,6760,6760,6760,0
20240327,171500,869743230,6760,6760,6760,6760,0
20240327,171400,869743230,6760,6760,6760,6760,3589
20240327,171300,869743230,6760,6760,6760,6760,0
20240327,171200,869743230,6760,6760,6760,6760,0
20240327,171100,869743230,6760,6760,6760,6760,0
20240327,171000,869743230,6760,6760,6760,6760,0
20240327,170900,869743230,6760,6760,6760,6760,0
20240327,170800,869743230,6760,6760,6760,6760,0
20240327,170700,869743230,6760,6760,6760,6760,0
20240327,170600,869743230,6760,6760,6760,6760,0
20240327,170500,869743230,6760,6760,6760,6760,0
20240327,170400,869743230,6760,6760,6760,6760,0
20240327,170300,869743230,6760,6760,6760,6760,0
20240327,170200,869743230,6760,6760,6760,6760,0
20240327,170100,869743230,6760,6760,6760,6760,0
20240327,170000,869743230,6760,6760,6760,6760,0
20240327,165900,869743230,6760,6760,6760,6760,0
20240327,165800,869743230,6760,6760,6760,6760,0
20240327,165700,869743230,6760,6760,6760,6760,0
20240327,165600,869743230,6760,6760,6760,6760,0
20240327,165500,869743230,6760,6760,6760,6760,0
20240327,165400,869743230,6760,6760,6760,6760,0
20240327,165300,869743230,6760,6760,6760,6760,0
20240327,165200,869743230,6760,6760,6760,6760,0
20240327,165100,869743230,6760,6760,6760,6760,0
20240327,165000,869743230,6760,6760,6760,6760,0
20240327,164900,869743230,6760,6760,6760,6760,0
20240327,164800,869743230,6760,6760,6760,6760,0
20240327,164700,869743230,6760,6760,6760,6760,0
20240327,164600,869743230,6760,6760,6760,6760,0
20240327,164500,869743230,6760,6760,6760,6760,0
20240327,164400,869743230,6760,6760,6760,6760,3589
20240327,164300,869743230,6760,6760,6760,6760,0
20240327,164200,869743230,6760,6760,6760,6760,0
20240327,164100,869743230,6760,6760,6760,6760,0
20240327,164000,869743230,6760,6760,6760,6760,0
20240327,163900,869743230,6760,6760,6760,6760,0
20240327,163800,869743230,6760,6760,6760,6760,0
20240327,163700,869743230,6760,6760,6760,6760,0
20240327,163600,869743230,6760,6760,6760,6760,0
20240327,163500,869743230,6760,6760,6760,6760,0
20240327,163400,869743230,6760,6760,6760,6760,0
20240327,163300,869743230,6760,6760,6760,6760,0
20240327,163200,869743230,6760,6760,6760,6760,0
20240327,163100,869743230,6760,6760,6760,6760,0
20240327,163000,869743230,6760,6760,6760,6760,0
20240327,162900,869743230,6760,6760,6760,6760,0
20240327,162800,869743230,6760,6760,6760,6760,0
20240327,162700,869743230,6760,6760,6760,6760,0
20240327,162600,869743230,6760,6760,6760,6760,0
20240327,162500,869743230,6760,6760,6760,6760,0
20240327,162400,869743230,6760,6760,6760,6760,0
20240327,162300,869743230,6760,6760,6760,6760,0
20240327,162200,869743230,6760,6760,6760,6760,0
20240327,162100,869743230,6760,6760,6760,6760,0
20240327,162000,869743230,6760,6760,6760,6760,0
20240327,161900,869743230,6760,6760,6760,6760,0
20240327,161800,869743230,6760,6760,6760,6760,0
20240327,161700,869743230,6760,6760,6760,6760,0
20240327,161600,869743230,6760,6760,6760,6760,0
20240327,161500,869743230,6760,6760,6760,6760,0
20240327,161400,869743230,6760,6760,6760,6760,3589
20240327,161300,869743230,6760,6760,6760,6760,0
20240327,161200,869743230,6760,6760,6760,6760,0
20240327,161100,869743230,6760,6760,6760,6760,0
20240327,161000,869743230,6760,6760,6760,6760,0
20240327,160900,869743230,6760,6760,6760,6760,0
20240327,160800,869743230,6760,6760,6760,6760,0
20240327,160700,869743230,6760,6760,6760,6760,0
20240327,160600,869743230,6760,6760,6760,6760,0
20240327,160500,869743230,6760,6760,6760,6760,0
20240327,160400,869743230,6760,6760,6760,6760,0
20240327,160300,869743230,6760,6760,6760,6760,0
20240327,160200,869743230,6760,6760,6760,6760,0
20240327,160100,869743230,6760,6760,6760,6760,0
20240327,160000,869743230,6760,6760,6760,6760,0
20240327,155900,869743230,6760,6760,6760,6760,0
20240327,155800,869743230,6760,6760,6760,6760,0
20240327,155700,869743230,6760,6760,6760,6760,0
20240327,155600,869743230,6760,6760,6760,6760,0
20240327,155500,869743230,6760,6760,6760,6760,0
20240327,155400,869743230,6760,6760,6760,6760,0
20240327,155300,869743230,6760,6760,6760,6760,0
20240327,155200,869743230,6760,6760,6760,6760,0
20240327,155100,869743230,6760,6760,6760,6760,0
20240327,155000,869743230,6760,6760,6760,6760,0
20240327,154900,869743230,6760,6760,6760,6760,0
20240327,154800,869743230,6760,6760,6760,6760,0
20240327,154700,869743230,6760,6760,6760,6760,0
20240327,154600,869743230,6760,6760,6760,6760,0
20240327,154500,869743230,6760,6760,6760,6760,0
20240327,154400,869743230,6760,6760,6760,6760,3589
20240327,154300,869743230,6760,6760,6760,6760,0
20240327,154200,869743230,6760,6760,6760,6760,0
20240327,154100,869743230,6760,6760,6760,6760,0
20240327,154000,869743230,6760,6760,6760,6760,0
20240327,153900,869743230,6760,6760,6760,6760,0
20240327,153800,869743230,6760,6760,6760,6760,0
20240327,153700,869743230,6760,6760,6760,6760,0
20240327,153600,869743230,6760,6760,6760,6760,0
20240327,153500,869743230,6760,6760,6760,6760,0
20240327,153400,869743230,6760,6760,6760,6760,0
20240327,153300,869743230,6760,6760,6760,6760,0
20240327,153200,869743230,6760,6760,6760,6760,0
20240327,153100,869743230,6760,6760,6760,6760,0
20240327,153000,869743230,6760,6760,6760,6760,3589
20240327,152900,845481590,6790,6790,6790,6790,0
20240327,152800,845481590,6790,6790,6790,6790,0
20240327,152700,845481590,6790,6790,6790,6790,0
20240327,152600,845481590,6790,6790,6790,6790,0
20240327,152500,845481590,6790,6790,6790,6790,0
20240327,152400,845481590,6790,6790,6790,6790,0
20240327,152300,845481590,6790,6790,6790,6790,0
20240327,152200,845481590,6790,6790,6790,6790,0
20240327,152100,845481590,6790,6790,6790,6790,0
20240327,152000,845481590,6790,6790,6790,6790,0
20240327,151900,845481590,6790,6780,6790,6770,1964
20240327,151800,832164040,6780,6790,6790,6780,100
20240327,151700,831485940,6780,6780,6790,6780,5
20240327,151600,831452030,6780,6780,6780,6780,4
20240327,151500,831424910,6780,6780,6790,6780,7
20240327,151400,831377440,6770,6770,6790,6770,8
20240327,151300,831323250,6790,6760,6790,6760,123
20240327,151200,830489350,6760,6760,6780,6760,37
20240327,151100,830238710,6760,6760,6770,6760,395
20240327,151000,827568380,6760,6750,6780,6750,1026
20240327,150900,820632230,6750,6790,6790,6750,1031
20240327,150800,813663210,6760,6760,6790,6760,1524
20240327,150700,803360620,6760,6780,6780,6760,6505
20240327,150600,759327160,6780,6770,6780,6770,3061
20240327,150500,738603620,6770,6770,6780,6770,1038
20240327,150400,731576040,6770,6770,6780,6770,45
20240327,150300,731271000,6780,6770,6780,6770,32
20240327,150200,731054100,6770,6770,6780,6770,19
20240327,150100,730925340,6770,6780,6780,6770,592
20240327,150000,726917490,6780,6780,6780,6770,837
20240327,145900,721242640,6780,6780,6780,6780,11
20240327,145800,721168060,6780,6780,6780,6780,9
20240327,145700,721107040,6790,6770,6790,6770,132
20240327,145600,720212350,6770,6770,6780,6770,6
20240327,145500,720171720,6770,6770,6780,6770,5
20240327,145400,720137860,6770,6770,6770,6760,409
20240327,145300,717368980,6760,6760,6770,6760,216
20240327,145200,715908700,6770,6770,6770,6760,291
20240327,145100,713938690,6760,6760,6760,6760,5
20240327,145000,713904890,6760,6760,6770,6760,9
20240327,144900,713844040,6770,6770,6770,6770,5
20240327,144800,713810190,6760,6760,6760,6760,0
20240327,144700,713810190,6760,6760,6760,6760,502
20240327,144600,710416670,6770,6770,6770,6770,0
20240327,144500,710416670,6770,6770,6770,6770,48
20240327,144400,710091710,6770,6760,6770,6760,224
20240327,144300,708577230,6770,6770,6770,6770,24
20240327,144200,708414750,6770,6770,6770,6770,99
20240327,144100,707744520,6760,6760,6760,6760,1
20240327,144000,707737760,6770,6750,6770,6750,32
20240327,143900,707521440,6760,6760,6760,6760,1070
20240327,143800,700288240,6770,6770,6770,6770,1
20240327,143700,700281470,6760,6760,6760,6760,0
20240327,143600,700281470,6760,6770,6770,6760,24
20240327,143500,700119140,6770,6770,6770,6770,39
20240327,143400,699855110,6760,6760,6760,6760,2
20240327,143300,699841590,6770,6770,6770,6770,3
20240327,143200,699821280,6770,6770,6770,6770,1175
20240327,143100,691866530,6780,6780,6780,6780,31
20240327,143000,691656350,6780,6780,6780,6780,114
20240327,142900,690883430,6780,6780,6780,6780,0
20240327,142800,690883430,6780,6780,6780,6770,102
20240327,142700,690191880,6780,6780,6780,6770,2538
20240327,142600,673004240,6780,6780,6780,6780,26
20240327,142500,672827960,6770,6770,6770,6770,50
20240327,142400,672489460,6780,6760,6780,6760,1598
20240327,142300,661670060,6760,6760,6760,6760,0
20240327,142200,661670060,6760,6750,6760,6750,230
20240327,142100,660115430,6760,6760,6760,6760,100
20240327,142000,659439430,6760,6760,6760,6760,131
20240327,141900,658553870,6760,6760,6760,6760,20
20240327,141800,658418670,6760,6760,6760,6760,95
20240327,141700,657776470,6750,6750,6750,6750,2000
20240327,141600,644276470,6750,6750,6750,6750,0
20240327,141500,644276470,6750,6750,6760,6750,19
20240327,141400,644148120,6760,6760,6760,6760,12
20240327,141300,644067000,6760,6760,6760,6750,139
20240327,141200,643128360,6760,6760,6760,6760,13
20240327,141100,643040480,6750,6750,6750,6750,599
20240327,141000,638997230,6760,6760,6760,6760,1
20240327,140900,638990470,6760,6760,6760,6760,2275
20240327,140800,623611470,6760,6760,6760,6760,243
20240327,140700,621968790,6760,6770,6770,6760,30
20240327,140600,621765790,6770,6770,6770,6770,1
20240327,140500,621759020,6760,6760,6760,6760,12
20240327,140400,621677900,6760,6770,6770,6760,2142
20240327,140300,607196760,6770,6760,6770,6760,2
20240327,140200,607183230,6770,6770,6770,6770,0
20240327,140100,607183230,6770,6770,6770,6770,0
20240327,140000,607183230,6770,6770,6770,6770,0
20240327,135900,607183230,6770,6770,6770,6770,20
20240327,135800,607047830,6770,6770,6770,6770,25
20240327,135700,606878580,6770,6760,6770,6760,7
20240327,135600,606831210,6760,6760,6760,6760,297
20240327,135500,604823490,6760,6760,6760,6760,0
20240327,135400,604823490,6760,6760,6760,6760,0
20240327,135300,604823490,6760,6760,6760,6760,0
20240327,135200,604823490,6760,6760,6760,6760,0
20240327,135100,604823490,6760,6760,6760,6760,0
20240327,135000,604823490,6760,6770,6770,6760,34
20240327,134900,604593320,6770,6770,6770,6770,35
20240327,134800,604356370,6770,6760,6770,6760,14
20240327,134700,604261600,6760,6760,6760,6760,0
20240327,134600,604261600,6760,6770,6770,6760,59
20240327,134500,603862190,6770,6770,6770,6770,60
20240327,134400,603455990,6770,6770,6770,6770,2
20240327,134300,603442450,6770,6770,6770,6770,170
20240327,134200,602291550,6770,6770,6770,6770,0
20240327,134100,602291550,6770,6770,6770,6770,500
20240327,134000,598906550,6770,6770,6770,6770,0
20240327,133900,598906550,6770,6770,6770,6770,0
20240327,133800,598906550,6770,6770,6770,6770,1
20240327,133700,598899780,6780,6780,6780,6780,0
20240327,133600,598899780,6780,6780,6780,6780,0
20240327,133500,598899780,6780,6780,6780,6780,4
20240327,133400,598872660,6770,6770,6770,6770,0
20240327,133300,598872660,6770,6770,6770,6770,0
20240327,133200,598872660,6770,6770,6770,6770,49
20240327,133100,598540930,6780,6770,6780,6770,4
20240327,133000,598513830,6770,6770,6770,6770,742
20240327,132900,593490490,6770,6770,6770,6770,0
20240327,132800,593490490,6770,6770,6770,6770,10
20240327,132700,593422790,6770,6770,6770,6770,0
20240327,132600,593422790,6770,6770,6770,6770,266
20240327,132500,591621970,6760,6760,6760,6760,0
20240327,132400,591621970,6760,6760,6760,6760,132
20240327,132300,590729650,6760,6760,6760,6760,0
20240327,132200,590729650,6760,6760,6760,6760,68
20240327,132100,590269970,6760,6760,6760,6760,0
20240327,132000,590269970,6760,6760,6760,6760,0
20240327,131900,590269970,6760,6760,6760,6760,14
20240327,131800,590175330,6760,6760,6760,6760,0
20240327,131700,590175330,6760,6760,6760,6760,0
20240327,131600,590175330,6760,6760,6760,6760,5
20240327,131500,590141530,6760,6760,6760,6760,1
20240327,131400,590134770,6750,6760,6760,6750,301
20240327,131300,588100020,6750,6750,6750,6750,1000
20240327,131200,581350020,6760,6760,6760,6760,21
20240327,131100,581208060,6760,6760,6760,6750,68
20240327,131000,580748880,6750,6760,6760,6750,25
20240327,130900,580579980,6760,6760,6760,6760,27
20240327,130800,580397460,6760,6760,6760,6760,46
20240327,130700,580086500,6760,6760,6760,6760,45
20240327,130600,579782300,6750,6760,6760,6750,230
20240327,130500,578229790,6760,6760,6760,6760,0
20240327,130400,578229790,6760,6750,6760,6750,93
20240327,130300,577602020,6760,6760,6760,6760,0
20240327,130200,577602020,6760,6750,6760,6750,23
20240327,130100,577446640,6750,6750,6750,6750,90
20240327,130000,576839140,6760,6750,6760,6750,180
20240327,125900,575623340,6760,6760,6760,6760,1598
20240327,125800,564820860,6780,6780,6780,6780,0
20240327,125700,564820860,6780,6780,6780,6780,100
20240327,125600,564142860,6780,6780,6780,6780,10
20240327,125500,564075060,6780,6780,6780,6780,1510
20240327,125400,553837260,6780,6780,6780,6780,8
20240327,125300,553783020,6780,6780,6780,6780,0
20240327,125200,553783020,6780,6780,6780,6780,1
20240327,125100,553776240,6770,6770,6770,6770,68
20240327,125000,553315880,6780,6780,6780,6780,0
20240327,124900,553315880,6780,6780,6780,6780,101
20240327,124800,552631100,6760,6760,6760,6760,0
20240327,124700,552631100,6760,6760,6760,6760,0
20240327,124600,552631100,6760,6760,6760,6760,0
20240327,124500,552631100,6760,6760,6760,6760,3
20240327,124400,552610820,6780,6780,6780,6780,0
20240327,124300,552610820,6780,6780,6780,6780,10
20240327,124200,552543020,6760,6770,6770,6760,301
20240327,124100,550508000,6760,6760,6760,6760,0
20240327,124000,550508000,6760,6760,6760,6760,0
20240327,123900,550508000,6760,6760,6760,6760,2
20240327,123800,550494480,6780,6780,6780,6780,0
20240327,123700,550494480,6780,6780,6780,6780,8
20240327,123600,550440240,6770,6760,6770,6760,1151
20240327,123500,542648090,6760,6760,6760,6760,56
20240327,123400,542269530,6760,6760,6760,6760,5
20240327,123300,542235730,6760,6760,6760,6760,189
20240327,123200,540958090,6760,6760,6760,6760,0
20240327,123100,540958090,6760,6760,6760,6760,0
20240327,123000,540958090,6760,6760,6760,6760,359
20240327,122900,538531250,6770,6770,6770,6770,7
20240327,122800,538483860,6760,6760,6760,6760,100
20240327,122700,537807860,6760,6760,6760,6760,1
20240327,122600,537801100,6770,6770,6770,6770,4955
20240327,122500,504255750,6780,6780,6780,6780,5
20240327,122400,504221850,6780,6780,6780,6780,0
20240327,122300,504221850,6780,6780,6780,6780,0
20240327,122200,504221850,6780,6780,6780,6780,147
20240327,122100,503225190,6780,6780,6780,6780,0
20240327,122000,503225190,6780,6780,6780,6780,150
20240327,121900,502208190,6760,6760,6760,6760,0
20240327,121800,502208190,6760,6760,6760,6760,118
20240327,121700,501410510,6760,6750,6770,6750,2064
20240327,121600,487438580,6770,6770,6770,6770,524
20240327,121500,483891100,6770,6770,6770,6770,86
20240327,121400,483308880,6770,6770,6770,6770,0
20240327,121300,483308880,6770,6770,6770,6770,25
20240327,121200,483139630,6770,6760,6770,6760,183
20240327,121100,481902420,6760,6760,6760,6760,243
20240327,121000,480259740,6760,6760,6760,6760,30
20240327,120900,480056940,6760,6760,6760,6760,0
20240327,120800,480056940,6760,6760,6760,6760,0
20240327,120700,480056940,6760,6760,6760,6760,0
20240327,120600,480056940,6760,6760,6760,6760,0
20240327,120500,480056940,6760,6760,6760,6760,34
20240327,120400,479827100,6760,6760,6760,6760,269
20240327,120300,478008660,6770,6770,6770,6770,200
20240327,120200,476654660,6760,6760,6760,6760,8
20240327,120100,476600580,6770,6770,6770,6770,20
20240327,120000,476465180,6760,6760,6760,6760,1
20240327,115900,476458420,6770,6770,6770,6770,100
20240327,115800,475781420,6770,6770,6770,6770,1
20240327,115700,475774650,6770,6770,6770,6770,13
20240327,115600,475686640,6760,6760,6760,6760,1842
20240327,115500,463234720,6760,6760,6760,6760,1
20240327,115400,463227960,6770,6770,6770,6770,0
20240327,115300,463227960,6770,6770,6770,6770,0
20240327,115200,463227960,6770,6760,6770,6760,535
20240327,115100,459611350,6760,6760,6760,6760,6
20240327,115000,459570790,6760,6760,6760,6760,0
20240327,114900,459570790,6760,6760,6760,6760,0
20240327,114800,459570790,6760,6760,6760,6760,1000
20240327,114700,452810790,6770,6770,6770,6770,0
20240327,114600,452810790,6770,6770,6770,6770,0
20240327,114500,452810790,6770,6770,6770,6770,0
20240327,114400,452810790,6770,6770,6770,6770,640
20240327,114300,448477990,6760,6760,6760,6760,100
20240327,114200,447801990,6760,6760,6760,6760,0
20240327,114100,447801990,6760,6760,6760,6760,100
20240327,114000,447125990,6770,6770,6770,6770,201
20240327,113900,445765220,6770,6770,6770,6770,3
20240327,113800,445744910,6770,6770,6770,6770,0
20240327,113700,445744910,6770,6770,6770,6770,150
20240327,113600,444729410,6770,6770,6770,6770,8
20240327,113500,444675250,6760,6760,6760,6760,10
20240327,113400,444607650,6760,6760,6760,6760,0
20240327,113300,444607650,6760,6760,6760,6760,1
20240327,113200,444600890,6760,6760,6760,6760,1
20240327,113100,444594130,6770,6770,6770,6770,1
20240327,113000,444587360,6760,6760,6760,6760,8
20240327,112900,444533280,6770,6770,6770,6770,0
20240327,112800,444533280,6770,6770,6770,6770,0
20240327,112700,444533280,6770,6770,6770,6770,1
20240327,112600,444526510,6770,6760,6770,6760,18
20240327,112500,444404750,6770,6770,6770,6770,0
20240327,112400,444404750,6770,6770,6770,6770,1
20240327,112300,444397980,6770,6770,6770,6770,1
20240327,112200,444391210,6770,6770,6770,6770,0
20240327,112100,444391210,6770,6770,6770,6770,0
20240327,112000,444391210,6770,6770,6770,6770,0
20240327,111900,444391210,6770,6770,6770,6770,0
20240327,111800,444391210,6770,6770,6770,6770,68
20240327,111700,443930850,6760,6760,6760,6760,57
20240327,111600,443545530,6760,6770,6770,6760,723
20240327,111500,438655820,6770,6770,6770,6770,274
20240327,111400,436800840,6770,6770,6770,6770,0
20240327,111300,436800840,6770,6780,6780,6770,42
20240327,111200,436516100,6780,6780,6780,6780,1
20240327,111100,436509320,6770,6770,6770,6770,359
20240327,111000,434078890,6780,6780,6780,6780,2
20240327,110900,434065330,6770,6770,6770,6770,0
20240327,110800,434065330,6770,6770,6770,6770,23
20240327,110700,433909620,6770,6770,6770,6770,612
20240327,110600,429766380,6770,6770,6780,6770,115
20240327,110500,428987790,6760,6760,6760,6760,16
20240327,110400,428879630,6760,6760,6760,6760,284
20240327,110300,426959790,6760,6760,6760,6760,771
20240327,110200,421747830,6760,6760,6760,6760,100
20240327,110100,421071830,6760,6760,6760,6760,1
20240327,110000,421065070,6760,6760,6760,6750,4387
20240327,105900,391452680,6750,6750,6750,6750,75
20240327,105800,390946430,6760,6760,6760,6760,1
20240327,105700,390939670,6760,6760,6760,6760,14
20240327,105600,390845030,6750,6750,6750,6750,190
20240327,105500,389562530,6760,6760,6760,6760,50
20240327,105400,389224530,6770,6770,6770,6770,13
20240327,105300,389136520,6770,6750,6770,6750,113
20240327,105200,388373510,6750,6750,6770,6750,1117
20240327,105100,380832920,6750,6770,6770,6750,46
20240327,105000,380521800,6770,6770,6770,6750,3073
20240327,104900,359762690,6770,6770,6770,6770,27
20240327,104800,359579900,6770,6770,6770,6770,8
20240327,104700,359525740,6760,6760,6760,6760,10
20240327,104600,359458140,6750,6760,6760,6750,14
20240327,104500,359363510,6760,6760,6760,6760,0
20240327,104400,359363510,6760,6750,6760,6750,5373
20240327,104300,323095630,6750,6760,6760,6750,776
20240327,104200,317849880,6760,6760,6760,6760,0
20240327,104100,317849880,6760,6760,6760,6760,0
20240327,104000,317849880,6760,6770,6770,6760,2508
20240327,103900,300895720,6770,6760,6770,6760,11
20240327,103800,300821260,6770,6770,6770,6770,0
20240327,103700,300821260,6770,6770,6770,6770,0
20240327,103600,300821260,6770,6770,6770,6770,63
20240327,103500,300394750,6770,6770,6770,6770,0
20240327,103400,300394750,6770,6770,6770,6770,5
20240327,103300,300360900,6760,6770,6770,6760,369
20240327,103200,297863070,6780,6780,6780,6780,3
20240327,103100,297842730,6760,6770,6770,6760,200
20240327,103000,296490560,6780,6780,6780,6780,0
20240327,102900,296490560,6780,6760,6780,6760,13
20240327,102800,296402550,6770,6770,6770,6770,200
20240327,102700,295048550,6760,6770,6770,6760,315
20240327,102600,292919000,6770,6770,6770,6760,107
20240327,102500,292195000,6780,6780,6780,6780,160
20240327,102400,291110200,6780,6780,6780,6780,0
20240327,102300,291110200,6780,6780,6780,6780,0
20240327,102200,291110200,6780,6750,6780,6750,53
20240327,102100,290752360,6750,6780,6780,6750,7139
20240327,102000,242524410,6770,6770,6770,6770,130
20240327,101900,241644310,6780,6780,6780,6780,1
20240327,101800,241637530,6780,6780,6780,6780,395
20240327,101700,238959430,6790,6790,6790,6790,1
20240327,101600,238952640,6790,6790,6790,6790,4
20240327,101500,238925480,6780,6780,6790,6780,569
20240327,101400,235064730,6790,6790,6790,6790,151
20240327,101300,234039440,6790,6790,6790,6790,0
20240327,101200,234039440,6790,6790,6790,6790,18
20240327,101100,233917220,6790,6790,6790,6790,2
20240327,101000,233903640,6790,6790,6790,6790,11
20240327,100900,233828950,6800,6800,6800,6800,201
20240327,100800,232462150,6800,6790,6800,6790,1101
20240327,100700,224975750,6800,6780,6800,6780,23
20240327,100600,224819500,6790,6790,6790,6790,100
20240327,100500,224140500,6790,6790,6790,6790,1400
20240327,100400,214634500,6780,6780,6780,6780,689
20240327,100300,209963080,6780,6780,6780,6780,3
20240327,100200,209942740,6780,6780,6780,6780,112
20240327,100100,209183380,6780,6780,6780,6750,938
20240327,100000,202844040,6780,6780,6780,6780,5
20240327,095900,202810140,6780,6780,6780,6780,213
20240327,095800,201366000,6780,6790,6790,6780,33
20240327,095700,201142130,6790,6790,6790,6790,6
20240327,095600,201101390,6790,6790,6790,6790,9
20240327,095500,201040280,6790,6770,6790,6770,177
20240327,095400,199841940,6770,6770,6770,6770,1
20240327,095300,199835170,6790,6790,6790,6790,12
20240327,095200,199753690,6790,6770,6790,6760,2026
20240327,095100,186056340,6790,6790,6790,6790,44
20240327,095000,185757580,6790,6790,6790,6790,1
20240327,094900,185750790,6770,6780,6780,6770,500
20240327,094800,182365650,6780,6790,6790,6780,38
20240327,094700,182107950,6790,6790,6790,6790,1
20240327,094600,182101160,6770,6790,6790,6770,5
20240327,094500,182067290,6790,6790,6790,6790,103
20240327,094400,181367920,6800,6790,6800,6770,891
20240327,094300,175331720,6790,6790,6790,6790,0
20240327,094200,175331720,6790,6790,6790,6790,324
20240327,094100,173131760,6760,6780,6780,6760,13596
20240327,094000,81079190,6770,6770,6770,6770,0
20240327,093900,81079190,6770,6770,6770,6770,4
20240327,093800,81052110,6760,6760,6760,6760,0
20240327,093700,81052110,6760,6760,6760,6760,573
20240327,093600,77178630,6770,6760,6770,6760,301
20240327,093500,75141370,6760,6760,6760,6760,338
20240327,093400,72856490,6770,6770,6770,6770,0
20240327,093300,72856490,6770,6780,6780,6760,1798
20240327,093200,60682840,6780,6790,6790,6780,703
20240327,093100,55916450,6790,6790,6790,6790,79
20240327,093000,55380040,6790,6790,6790,6790,193
20240327,092900,54069570,6780,6790,6790,6780,3
20240327,092800,54049220,6790,6790,6790,6790,100
20240327,092700,53370220,6790,6790,6790,6790,1
20240327,092600,53363430,6790,6790,6790,6790,5
20240327,092500,53329480,6790,6790,6790,6790,3
20240327,092400,53309110,6790,6790,6790,6790,17
20240327,092300,53193680,6780,6780,6780,6780,0
20240327,092200,53193680,6780,6770,6780,6770,883
20240327,092100,47207740,6780,6770,6780,6770,61
20240327,092000,46794760,6770,6770,6770,6770,65
20240327,091900,46354710,6780,6770,6780,6770,563
20240327,091800,42542690,6780,6780,6780,6780,1
20240327,091700,42535910,6780,6780,6780,6780,80
20240327,091600,41993510,6790,6790,6790,6790,72
20240327,091500,41504630,6800,6800,6800,6800,388
20240327,091400,38866230,6800,6800,6800,6800,156
20240327,091300,37805430,6800,6800,6800,6800,4
20240327,091200,37778230,6800,6800,6800,6800,692
20240327,091100,33072630,6800,6810,6810,6800,144
20240327,091000,32092430,6810,6810,6810,6810,0
20240327,090900,32092430,6810,6810,6820,6810,351
20240327,090800,29702110,6820,6810,6820,6810,35
20240327,090700,29463660,6800,6800,6800,6800,6
20240327,090600,29422860,6800,6800,6800,6800,222
20240327,090500,27913260,6800,6770,6800,6770,221
20240327,090400,26412220,6760,6760,6760,6760,1356
20240327,090300,17245660,6760,6770,6770,6760,222
20240327,090200,15743270,6770,6770,6830,6760,672
20240327,090100,11193410,6780,6780,6780,6780,1
20240327,090000,11186630,6780,6750,6780,6750,1657