KissMeData/200780/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201300,48583150,6760,6760,6760,6760,411
20240329,201200,48583150,6760,6760,6760,6760,0
20240329,201100,48583150,6760,6760,6760,6760,0
20240329,201000,48583150,6760,6760,6760,6760,0
20240329,200900,48583150,6760,6760,6760,6760,0
20240329,200800,48583150,6760,6760,6760,6760,0
20240329,200700,48583150,6760,6760,6760,6760,0
20240329,200600,48583150,6760,6760,6760,6760,0
20240329,200500,48583150,6760,6760,6760,6760,0
20240329,200400,48583150,6760,6760,6760,6760,0
20240329,200300,48583150,6760,6760,6760,6760,0
20240329,200200,48583150,6760,6760,6760,6760,0
20240329,200100,48583150,6760,6760,6760,6760,0
20240329,200000,48583150,6760,6760,6760,6760,0
20240329,195900,48583150,6760,6760,6760,6760,0
20240329,195800,48583150,6760,6760,6760,6760,0
20240329,195700,48583150,6760,6760,6760,6760,0
20240329,195600,48583150,6760,6760,6760,6760,0
20240329,195500,48583150,6760,6760,6760,6760,0
20240329,195400,48583150,6760,6760,6760,6760,0
20240329,195300,48583150,6760,6760,6760,6760,0
20240329,195200,48583150,6760,6760,6760,6760,0
20240329,195100,48583150,6760,6760,6760,6760,0
20240329,195000,48583150,6760,6760,6760,6760,0
20240329,194900,48583150,6760,6760,6760,6760,0
20240329,194800,48583150,6760,6760,6760,6760,0
20240329,194700,48583150,6760,6760,6760,6760,0
20240329,194600,48583150,6760,6760,6760,6760,0
20240329,194500,48583150,6760,6760,6760,6760,0
20240329,194400,48583150,6760,6760,6760,6760,0
20240329,194300,48583150,6760,6760,6760,6760,411
20240329,194200,48583150,6760,6760,6760,6760,0
20240329,194100,48583150,6760,6760,6760,6760,0
20240329,194000,48583150,6760,6760,6760,6760,0
20240329,193900,48583150,6760,6760,6760,6760,0
20240329,193800,48583150,6760,6760,6760,6760,0
20240329,193700,48583150,6760,6760,6760,6760,0
20240329,193600,48583150,6760,6760,6760,6760,0
20240329,193500,48583150,6760,6760,6760,6760,0
20240329,193400,48583150,6760,6760,6760,6760,0
20240329,193300,48583150,6760,6760,6760,6760,0
20240329,193200,48583150,6760,6760,6760,6760,0
20240329,193100,48583150,6760,6760,6760,6760,0
20240329,193000,48583150,6760,6760,6760,6760,0
20240329,192900,48583150,6760,6760,6760,6760,0
20240329,192800,48583150,6760,6760,6760,6760,0
20240329,192700,48583150,6760,6760,6760,6760,0
20240329,192600,48583150,6760,6760,6760,6760,0
20240329,192500,48583150,6760,6760,6760,6760,0
20240329,192400,48583150,6760,6760,6760,6760,0
20240329,192300,48583150,6760,6760,6760,6760,0
20240329,192200,48583150,6760,6760,6760,6760,0
20240329,192100,48583150,6760,6760,6760,6760,0
20240329,192000,48583150,6760,6760,6760,6760,0
20240329,191900,48583150,6760,6760,6760,6760,0
20240329,191800,48583150,6760,6760,6760,6760,0
20240329,191700,48583150,6760,6760,6760,6760,0
20240329,191600,48583150,6760,6760,6760,6760,0
20240329,191500,48583150,6760,6760,6760,6760,0
20240329,191400,48583150,6760,6760,6760,6760,0
20240329,191300,48583150,6760,6760,6760,6760,411
20240329,191200,48583150,6760,6760,6760,6760,0
20240329,191100,48583150,6760,6760,6760,6760,0
20240329,191000,48583150,6760,6760,6760,6760,0
20240329,190900,48583150,6760,6760,6760,6760,0
20240329,190800,48583150,6760,6760,6760,6760,0
20240329,190700,48583150,6760,6760,6760,6760,0
20240329,190600,48583150,6760,6760,6760,6760,0
20240329,190500,48583150,6760,6760,6760,6760,0
20240329,190400,48583150,6760,6760,6760,6760,0
20240329,190300,48583150,6760,6760,6760,6760,0
20240329,190200,48583150,6760,6760,6760,6760,0
20240329,190100,48583150,6760,6760,6760,6760,0
20240329,190000,48583150,6760,6760,6760,6760,0
20240329,185900,48583150,6760,6760,6760,6760,0
20240329,185800,48583150,6760,6760,6760,6760,0
20240329,185700,48583150,6760,6760,6760,6760,0
20240329,185600,48583150,6760,6760,6760,6760,0
20240329,185500,48583150,6760,6760,6760,6760,0
20240329,185400,48583150,6760,6760,6760,6760,0
20240329,185300,48583150,6760,6760,6760,6760,0
20240329,185200,48583150,6760,6760,6760,6760,0
20240329,185100,48583150,6760,6760,6760,6760,0
20240329,185000,48583150,6760,6760,6760,6760,0
20240329,184900,48583150,6760,6760,6760,6760,0
20240329,184800,48583150,6760,6760,6760,6760,0
20240329,184700,48583150,6760,6760,6760,6760,0
20240329,184600,48583150,6760,6760,6760,6760,0
20240329,184500,48583150,6760,6760,6760,6760,0
20240329,184400,48583150,6760,6760,6760,6760,0
20240329,184300,48583150,6760,6760,6760,6760,411
20240329,184200,48583150,6760,6760,6760,6760,0
20240329,184100,48583150,6760,6760,6760,6760,0
20240329,184000,48583150,6760,6760,6760,6760,0
20240329,183900,48583150,6760,6760,6760,6760,0
20240329,183800,48583150,6760,6760,6760,6760,0
20240329,183700,48583150,6760,6760,6760,6760,0
20240329,183600,48583150,6760,6760,6760,6760,0
20240329,183500,48583150,6760,6760,6760,6760,0
20240329,183400,48583150,6760,6760,6760,6760,0
20240329,183300,48583150,6760,6760,6760,6760,0
20240329,183200,48583150,6760,6760,6760,6760,0
20240329,183100,48583150,6760,6760,6760,6760,0
20240329,183000,48583150,6760,6760,6760,6760,0
20240329,182900,48583150,6760,6760,6760,6760,0
20240329,182800,48583150,6760,6760,6760,6760,0
20240329,182700,48583150,6760,6760,6760,6760,0
20240329,182600,48583150,6760,6760,6760,6760,0
20240329,182500,48583150,6760,6760,6760,6760,0
20240329,182400,48583150,6760,6760,6760,6760,0
20240329,182300,48583150,6760,6760,6760,6760,0
20240329,182200,48583150,6760,6760,6760,6760,0
20240329,182100,48583150,6760,6760,6760,6760,0
20240329,182000,48583150,6760,6760,6760,6760,0
20240329,181900,48583150,6760,6760,6760,6760,0
20240329,181800,48583150,6760,6760,6760,6760,0
20240329,181700,48583150,6760,6760,6760,6760,0
20240329,181600,48583150,6760,6760,6760,6760,0
20240329,181500,48583150,6760,6760,6760,6760,0
20240329,181400,48583150,6760,6760,6760,6760,0
20240329,181300,48583150,6760,6760,6760,6760,411
20240329,181200,48583150,6760,6760,6760,6760,0
20240329,181100,48583150,6760,6760,6760,6760,0
20240329,181000,48583150,6760,6760,6760,6760,0
20240329,180900,48583150,6760,6760,6760,6760,0
20240329,180800,48583150,6760,6760,6760,6760,0
20240329,180700,48583150,6760,6760,6760,6760,0
20240329,180600,48583150,6760,6760,6760,6760,0
20240329,180500,48583150,6760,6760,6760,6760,0
20240329,180400,48583150,6760,6760,6760,6760,0
20240329,180300,48583150,6760,6760,6760,6760,0
20240329,180200,48583150,6760,6760,6760,6760,0
20240329,180100,48583150,6760,6760,6760,6760,0
20240329,180000,48583150,6760,6760,6760,6760,0
20240329,175900,48583150,6760,6760,6760,6760,0
20240329,175800,48583150,6760,6760,6760,6760,0
20240329,175700,48583150,6760,6760,6760,6760,0
20240329,175600,48583150,6760,6760,6760,6760,0
20240329,175500,48583150,6760,6760,6760,6760,0
20240329,175400,48583150,6760,6760,6760,6760,0
20240329,175300,48583150,6760,6760,6760,6760,0
20240329,175200,48583150,6760,6760,6760,6760,0
20240329,175100,48583150,6760,6760,6760,6760,0
20240329,175000,48583150,6760,6760,6760,6760,0
20240329,174900,48583150,6760,6760,6760,6760,0
20240329,174800,48583150,6760,6760,6760,6760,0
20240329,174700,48583150,6760,6760,6760,6760,0
20240329,174600,48583150,6760,6760,6760,6760,0
20240329,174500,48583150,6760,6760,6760,6760,0
20240329,174400,48583150,6760,6760,6760,6760,0
20240329,174300,48583150,6760,6760,6760,6760,411
20240329,174200,48583150,6760,6760,6760,6760,0
20240329,174100,48583150,6760,6760,6760,6760,0
20240329,174000,48583150,6760,6760,6760,6760,0
20240329,173900,48583150,6760,6760,6760,6760,0
20240329,173800,48583150,6760,6760,6760,6760,0
20240329,173700,48583150,6760,6760,6760,6760,0
20240329,173600,48583150,6760,6760,6760,6760,0
20240329,173500,48583150,6760,6760,6760,6760,0
20240329,173400,48583150,6760,6760,6760,6760,0
20240329,173300,48583150,6760,6760,6760,6760,0
20240329,173200,48583150,6760,6760,6760,6760,0
20240329,173100,48583150,6760,6760,6760,6760,0
20240329,173000,48583150,6760,6760,6760,6760,0
20240329,172900,48583150,6760,6760,6760,6760,0
20240329,172800,48583150,6760,6760,6760,6760,0
20240329,172700,48583150,6760,6760,6760,6760,0
20240329,172600,48583150,6760,6760,6760,6760,0
20240329,172500,48583150,6760,6760,6760,6760,0
20240329,172400,48583150,6760,6760,6760,6760,0
20240329,172300,48583150,6760,6760,6760,6760,0
20240329,172200,48583150,6760,6760,6760,6760,0
20240329,172100,48583150,6760,6760,6760,6760,0
20240329,172000,48583150,6760,6760,6760,6760,0
20240329,171900,48583150,6760,6760,6760,6760,0
20240329,171800,48583150,6760,6760,6760,6760,0
20240329,171700,48583150,6760,6760,6760,6760,0
20240329,171600,48583150,6760,6760,6760,6760,0
20240329,171500,48583150,6760,6760,6760,6760,0
20240329,171400,48583150,6760,6760,6760,6760,0
20240329,171300,48583150,6760,6760,6760,6760,411
20240329,171200,48583150,6760,6760,6760,6760,0
20240329,171100,48583150,6760,6760,6760,6760,0
20240329,171000,48583150,6760,6760,6760,6760,0
20240329,170900,48583150,6760,6760,6760,6760,0
20240329,170800,48583150,6760,6760,6760,6760,0
20240329,170700,48583150,6760,6760,6760,6760,0
20240329,170600,48583150,6760,6760,6760,6760,0
20240329,170500,48583150,6760,6760,6760,6760,0
20240329,170400,48583150,6760,6760,6760,6760,0
20240329,170300,48583150,6760,6760,6760,6760,0
20240329,170200,48583150,6760,6760,6760,6760,0
20240329,170100,48583150,6760,6760,6760,6760,0
20240329,170000,48583150,6760,6760,6760,6760,0
20240329,165900,48583150,6760,6760,6760,6760,0
20240329,165800,48583150,6760,6760,6760,6760,0
20240329,165700,48583150,6760,6760,6760,6760,0
20240329,165600,48583150,6760,6760,6760,6760,0
20240329,165500,48583150,6760,6760,6760,6760,0
20240329,165400,48583150,6760,6760,6760,6760,0
20240329,165300,48583150,6760,6760,6760,6760,0
20240329,165200,48583150,6760,6760,6760,6760,0
20240329,165100,48583150,6760,6760,6760,6760,0
20240329,165000,48583150,6760,6760,6760,6760,0
20240329,164900,48583150,6760,6760,6760,6760,0
20240329,164800,48583150,6760,6760,6760,6760,0
20240329,164700,48583150,6760,6760,6760,6760,0
20240329,164600,48583150,6760,6760,6760,6760,0
20240329,164500,48583150,6760,6760,6760,6760,0
20240329,164400,48583150,6760,6760,6760,6760,0
20240329,164300,48583150,6760,6760,6760,6760,411
20240329,164200,48583150,6760,6760,6760,6760,0
20240329,164100,48583150,6760,6760,6760,6760,0
20240329,164000,48583150,6760,6760,6760,6760,0
20240329,163900,48583150,6760,6760,6760,6760,0
20240329,163800,48583150,6760,6760,6760,6760,0
20240329,163700,48583150,6760,6760,6760,6760,0
20240329,163600,48583150,6760,6760,6760,6760,0
20240329,163500,48583150,6760,6760,6760,6760,0
20240329,163400,48583150,6760,6760,6760,6760,0
20240329,163300,48583150,6760,6760,6760,6760,0
20240329,163200,48583150,6760,6760,6760,6760,0
20240329,163100,48583150,6760,6760,6760,6760,0
20240329,163000,48583150,6760,6760,6760,6760,0
20240329,162900,48583150,6760,6760,6760,6760,0
20240329,162800,48583150,6760,6760,6760,6760,0
20240329,162700,48583150,6760,6760,6760,6760,0
20240329,162600,48583150,6760,6760,6760,6760,0
20240329,162500,48583150,6760,6760,6760,6760,0
20240329,162400,48583150,6760,6760,6760,6760,0
20240329,162300,48583150,6760,6760,6760,6760,0
20240329,162200,48583150,6760,6760,6760,6760,0
20240329,162100,48583150,6760,6760,6760,6760,0
20240329,162000,48583150,6760,6760,6760,6760,0
20240329,161900,48583150,6760,6760,6760,6760,0
20240329,161800,48583150,6760,6760,6760,6760,0
20240329,161700,48583150,6760,6760,6760,6760,0
20240329,161600,48583150,6760,6760,6760,6760,0
20240329,161500,48583150,6760,6760,6760,6760,0
20240329,161400,48583150,6760,6760,6760,6760,0
20240329,161300,48583150,6760,6760,6760,6760,411
20240329,161200,48583150,6760,6760,6760,6760,0
20240329,161100,48583150,6760,6760,6760,6760,0
20240329,161000,48583150,6760,6760,6760,6760,0
20240329,160900,48583150,6760,6760,6760,6760,0
20240329,160800,48583150,6760,6760,6760,6760,0
20240329,160700,48583150,6760,6760,6760,6760,0
20240329,160600,48583150,6760,6760,6760,6760,0
20240329,160500,48583150,6760,6760,6760,6760,0
20240329,160400,48583150,6760,6760,6760,6760,0
20240329,160300,48583150,6760,6760,6760,6760,0
20240329,160200,48583150,6760,6760,6760,6760,0
20240329,160100,48583150,6760,6760,6760,6760,0
20240329,160000,48583150,6760,6760,6760,6760,0
20240329,155900,48583150,6760,6760,6760,6760,0
20240329,155800,48583150,6760,6760,6760,6760,0
20240329,155700,48583150,6760,6760,6760,6760,0
20240329,155600,48583150,6760,6760,6760,6760,0
20240329,155500,48583150,6760,6760,6760,6760,0
20240329,155400,48583150,6760,6760,6760,6760,0
20240329,155300,48583150,6760,6760,6760,6760,0
20240329,155200,48583150,6760,6760,6760,6760,0
20240329,155100,48583150,6760,6760,6760,6760,0
20240329,155000,48583150,6760,6760,6760,6760,0
20240329,154900,48583150,6760,6760,6760,6760,0
20240329,154800,48583150,6760,6760,6760,6760,0
20240329,154700,48583150,6760,6760,6760,6760,0
20240329,154600,48583150,6760,6760,6760,6760,0
20240329,154500,48583150,6760,6760,6760,6760,0
20240329,154400,48583150,6760,6760,6760,6760,0
20240329,154300,48583150,6760,6760,6760,6760,411
20240329,154200,48583150,6760,6760,6760,6760,0
20240329,154100,48583150,6760,6760,6760,6760,0
20240329,154000,48583150,6760,6760,6760,6760,0
20240329,153900,48583150,6760,6760,6760,6760,0
20240329,153800,48583150,6760,6760,6760,6760,0
20240329,153700,48583150,6760,6760,6760,6760,0
20240329,153600,48583150,6760,6760,6760,6760,0
20240329,153500,48583150,6760,6760,6760,6760,0
20240329,153400,48583150,6760,6760,6760,6760,0
20240329,153300,48583150,6760,6760,6760,6760,0
20240329,153200,48583150,6760,6760,6760,6760,0
20240329,153100,48583150,6760,6760,6760,6760,0
20240329,153000,48583150,6760,6760,6760,6760,411
20240329,152900,45804790,6760,6760,6760,6760,0
20240329,152800,45804790,6760,6760,6760,6760,0
20240329,152700,45804790,6760,6760,6760,6760,0
20240329,152600,45804790,6760,6760,6760,6760,0
20240329,152500,45804790,6760,6760,6760,6760,0
20240329,152400,45804790,6760,6760,6760,6760,0
20240329,152300,45804790,6760,6760,6760,6760,0
20240329,152200,45804790,6760,6760,6760,6760,0
20240329,152100,45804790,6760,6760,6760,6760,0
20240329,152000,45804790,6760,6760,6760,6760,0
20240329,151900,45804790,6760,6760,6760,6760,0
20240329,151800,45804790,6760,6760,6760,6760,0
20240329,151700,45804790,6760,6760,6760,6760,0
20240329,151600,45804790,6760,6760,6760,6760,10
20240329,151500,45737190,6790,6790,6790,6790,0
20240329,151400,45737190,6790,6790,6790,6790,0
20240329,151300,45737190,6790,6790,6790,6790,0
20240329,151200,45737190,6790,6790,6790,6790,0
20240329,151100,45737190,6790,6790,6790,6790,0
20240329,151000,45737190,6790,6790,6790,6790,0
20240329,150900,45737190,6790,6790,6790,6790,0
20240329,150800,45737190,6790,6790,6790,6790,0
20240329,150700,45737190,6790,6790,6790,6790,0
20240329,150600,45737190,6790,6790,6790,6790,0
20240329,150500,45737190,6790,6790,6790,6790,0
20240329,150400,45737190,6790,6790,6790,6790,0
20240329,150300,45737190,6790,6790,6790,6790,0
20240329,150200,45737190,6790,6790,6790,6790,0
20240329,150100,45737190,6790,6790,6790,6790,0
20240329,150000,45737190,6790,6790,6790,6790,0
20240329,145900,45737190,6790,6790,6790,6790,0
20240329,145800,45737190,6790,6750,6790,6750,52
20240329,145700,45385980,6710,6710,6710,6710,0
20240329,145600,45385980,6710,6710,6710,6710,0
20240329,145500,45385980,6710,6710,6710,6710,0
20240329,145400,45385980,6710,6710,6710,6710,119
20240329,145300,44587490,6710,6710,6710,6710,0
20240329,145200,44587490,6710,6740,6740,6710,772
20240329,145100,39400770,6740,6740,6740,6740,0
20240329,145000,39400770,6740,6740,6740,6740,0
20240329,144900,39400770,6740,6740,6740,6740,7
20240329,144800,39353590,6750,6750,6750,6750,0
20240329,144700,39353590,6750,6750,6750,6750,0
20240329,144600,39353590,6750,6750,6750,6750,0
20240329,144500,39353590,6750,6750,6750,6750,0
20240329,144400,39353590,6750,6750,6750,6750,0
20240329,144300,39353590,6750,6750,6750,6750,50
20240329,144200,39016090,6770,6770,6770,6770,152
20240329,144100,37987050,6770,6770,6770,6770,0
20240329,144000,37987050,6770,6770,6770,6770,0
20240329,143900,37987050,6770,6770,6770,6770,3
20240329,143800,37966740,6750,6750,6750,6750,0
20240329,143700,37966740,6750,6750,6750,6750,0
20240329,143600,37966740,6750,6750,6750,6750,0
20240329,143500,37966740,6750,6750,6750,6750,0
20240329,143400,37966740,6750,6750,6750,6750,0
20240329,143300,37966740,6750,6750,6750,6750,248
20240329,143200,36292740,6750,6750,6750,6750,0
20240329,143100,36292740,6750,6750,6750,6750,0
20240329,143000,36292740,6750,6750,6750,6750,1
20240329,142900,36285990,6740,6740,6740,6740,0
20240329,142800,36285990,6740,6740,6740,6740,0
20240329,142700,36285990,6740,6740,6740,6740,0
20240329,142600,36285990,6740,6740,6740,6740,0
20240329,142500,36285990,6740,6740,6740,6740,0
20240329,142400,36285990,6740,6740,6740,6740,0
20240329,142300,36285990,6740,6740,6740,6740,0
20240329,142200,36285990,6740,6740,6740,6740,0
20240329,142100,36285990,6740,6740,6740,6740,0
20240329,142000,36285990,6740,6740,6740,6740,1
20240329,141900,36279250,6740,6740,6740,6740,0
20240329,141800,36279250,6740,6740,6740,6740,0
20240329,141700,36279250,6740,6740,6740,6740,0
20240329,141600,36279250,6740,6740,6740,6740,32
20240329,141500,36063570,6750,6750,6750,6750,0
20240329,141400,36063570,6750,6750,6750,6750,0
20240329,141300,36063570,6750,6750,6750,6750,0
20240329,141200,36063570,6750,6750,6750,6750,0
20240329,141100,36063570,6750,6750,6750,6750,1
20240329,141000,36056820,6740,6740,6740,6740,0
20240329,140900,36056820,6740,6740,6740,6740,0
20240329,140800,36056820,6740,6740,6740,6740,0
20240329,140700,36056820,6740,6740,6740,6740,0
20240329,140600,36056820,6740,6740,6740,6740,0
20240329,140500,36056820,6740,6740,6740,6740,0
20240329,140400,36056820,6740,6740,6740,6740,0
20240329,140300,36056820,6740,6740,6740,6740,0
20240329,140200,36056820,6740,6740,6740,6740,0
20240329,140100,36056820,6740,6740,6740,6740,0
20240329,140000,36056820,6740,6740,6740,6740,0
20240329,135900,36056820,6740,6740,6740,6740,0
20240329,135800,36056820,6740,6740,6740,6740,0
20240329,135700,36056820,6740,6740,6740,6740,0
20240329,135600,36056820,6740,6740,6740,6740,0
20240329,135500,36056820,6740,6740,6740,6740,0
20240329,135400,36056820,6740,6740,6740,6740,0
20240329,135300,36056820,6740,6740,6740,6740,0
20240329,135200,36056820,6740,6740,6740,6740,0
20240329,135100,36056820,6740,6740,6740,6740,0
20240329,135000,36056820,6740,6740,6740,6740,0
20240329,134900,36056820,6740,6740,6740,6740,10
20240329,134800,35989420,6740,6740,6740,6740,0
20240329,134700,35989420,6740,6740,6740,6740,0
20240329,134600,35989420,6740,6740,6740,6740,0
20240329,134500,35989420,6740,6740,6740,6740,0
20240329,134400,35989420,6740,6740,6740,6740,0
20240329,134300,35989420,6740,6740,6740,6740,0
20240329,134200,35989420,6740,6740,6740,6740,0
20240329,134100,35989420,6740,6740,6740,6740,0
20240329,134000,35989420,6740,6740,6740,6740,0
20240329,133900,35989420,6740,6740,6740,6740,0
20240329,133800,35989420,6740,6740,6740,6740,14
20240329,133700,35895060,6730,6730,6730,6730,85
20240329,133600,35323010,6730,6740,6740,6730,230
20240329,133500,33775100,6740,6740,6740,6740,0
20240329,133400,33775100,6740,6740,6740,6740,0
20240329,133300,33775100,6740,6740,6740,6740,0
20240329,133200,33775100,6740,6740,6740,6740,1
20240329,133100,33768360,6740,6740,6740,6740,0
20240329,133000,33768360,6740,6740,6740,6740,0
20240329,132900,33768360,6740,6740,6740,6740,0
20240329,132800,33768360,6740,6740,6740,6740,0
20240329,132700,33768360,6740,6740,6740,6740,0
20240329,132600,33768360,6740,6740,6740,6740,0
20240329,132500,33768360,6740,6740,6740,6740,0
20240329,132400,33768360,6740,6740,6740,6740,0
20240329,132300,33768360,6740,6740,6740,6740,0
20240329,132200,33768360,6740,6740,6740,6740,0
20240329,132100,33768360,6740,6740,6740,6740,0
20240329,132000,33768360,6740,6740,6740,6740,0
20240329,131900,33768360,6740,6740,6740,6740,5
20240329,131800,33734660,6730,6730,6730,6730,0
20240329,131700,33734660,6730,6730,6730,6730,0
20240329,131600,33734660,6730,6730,6730,6730,0
20240329,131500,33734660,6730,6730,6730,6730,0
20240329,131400,33734660,6730,6730,6730,6730,0
20240329,131300,33734660,6730,6730,6730,6730,0
20240329,131200,33734660,6730,6730,6730,6730,0
20240329,131100,33734660,6730,6730,6730,6730,0
20240329,131000,33734660,6730,6730,6730,6730,0
20240329,130900,33734660,6730,6730,6730,6730,0
20240329,130800,33734660,6730,6730,6730,6730,0
20240329,130700,33734660,6730,6730,6730,6730,0
20240329,130600,33734660,6730,6730,6730,6730,0
20240329,130500,33734660,6730,6730,6730,6730,0
20240329,130400,33734660,6730,6730,6730,6730,0
20240329,130300,33734660,6730,6730,6730,6730,0
20240329,130200,33734660,6730,6730,6730,6730,0
20240329,130100,33734660,6730,6730,6730,6730,0
20240329,130000,33734660,6730,6730,6730,6730,0
20240329,125900,33734660,6730,6730,6730,6730,0
20240329,125800,33734660,6730,6730,6730,6730,0
20240329,125700,33734660,6730,6730,6730,6730,0
20240329,125600,33734660,6730,6730,6730,6730,0
20240329,125500,33734660,6730,6730,6730,6730,0
20240329,125400,33734660,6730,6730,6730,6730,0
20240329,125300,33734660,6730,6730,6730,6730,1
20240329,125200,33727930,6730,6730,6730,6730,0
20240329,125100,33727930,6730,6730,6730,6730,0
20240329,125000,33727930,6730,6730,6730,6730,0
20240329,124900,33727930,6730,6730,6730,6730,0
20240329,124800,33727930,6730,6730,6730,6730,0
20240329,124700,33727930,6730,6730,6730,6730,0
20240329,124600,33727930,6730,6730,6730,6730,0
20240329,124500,33727930,6730,6730,6730,6730,0
20240329,124400,33727930,6730,6730,6730,6730,0
20240329,124300,33727930,6730,6730,6730,6730,1
20240329,124200,33721200,6740,6740,6740,6740,0
20240329,124100,33721200,6740,6740,6740,6740,0
20240329,124000,33721200,6740,6740,6740,6740,0
20240329,123900,33721200,6740,6740,6740,6740,0
20240329,123800,33721200,6740,6740,6740,6740,0
20240329,123700,33721200,6740,6740,6740,6740,1
20240329,123600,33714460,6730,6730,6730,6730,0
20240329,123500,33714460,6730,6730,6730,6730,0
20240329,123400,33714460,6730,6730,6730,6730,0
20240329,123300,33714460,6730,6730,6730,6730,0
20240329,123200,33714460,6730,6730,6730,6730,0
20240329,123100,33714460,6730,6730,6730,6730,0
20240329,123000,33714460,6730,6730,6730,6730,0
20240329,122900,33714460,6730,6730,6730,6730,0
20240329,122800,33714460,6730,6730,6730,6730,0
20240329,122700,33714460,6730,6770,6820,6730,919
20240329,122600,27480320,6770,6770,6770,6770,0
20240329,122500,27480320,6770,6770,6770,6770,0
20240329,122400,27480320,6770,6770,6770,6770,0
20240329,122300,27480320,6770,6770,6770,6770,2
20240329,122200,27466780,6740,6760,6760,6740,136
20240329,122100,26549130,6760,6760,6760,6760,0
20240329,122000,26549130,6760,6760,6760,6760,0
20240329,121900,26549130,6760,6760,6760,6760,0
20240329,121800,26549130,6760,6760,6760,6760,0
20240329,121700,26549130,6760,6760,6760,6760,0
20240329,121600,26549130,6760,6760,6760,6760,0
20240329,121500,26549130,6760,6760,6760,6760,0
20240329,121400,26549130,6760,6760,6760,6760,1
20240329,121300,26542370,6760,6760,6760,6760,0
20240329,121200,26542370,6760,6760,6760,6760,0
20240329,121100,26542370,6760,6760,6760,6760,125
20240329,121000,25697370,6760,6760,6760,6760,0
20240329,120900,25697370,6760,6760,6760,6760,46
20240329,120800,25386410,6760,6760,6760,6760,0
20240329,120700,25386410,6760,6760,6760,6760,0
20240329,120600,25386410,6760,6760,6760,6760,0
20240329,120500,25386410,6760,6760,6760,6760,0
20240329,120400,25386410,6760,6760,6760,6760,0
20240329,120300,25386410,6760,6760,6760,6760,512
20240329,120200,21925290,6760,6760,6760,6760,0
20240329,120100,21925290,6760,6760,6760,6760,51
20240329,120000,21580530,6800,6800,6800,6800,0
20240329,115900,21580530,6800,6800,6800,6800,0
20240329,115800,21580530,6800,6800,6800,6800,68
20240329,115700,21118130,6800,6800,6800,6800,132
20240329,115600,20220530,6800,6800,6800,6800,0
20240329,115500,20220530,6800,6800,6800,6800,0
20240329,115400,20220530,6800,6800,6800,6800,0
20240329,115300,20220530,6800,6800,6800,6800,0
20240329,115200,20220530,6800,6800,6800,6800,0
20240329,115100,20220530,6800,6800,6800,6800,0
20240329,115000,20220530,6800,6800,6800,6800,0
20240329,114900,20220530,6800,6800,6800,6800,0
20240329,114800,20220530,6800,6800,6800,6800,0
20240329,114700,20220530,6800,6800,6800,6800,0
20240329,114600,20220530,6800,6800,6800,6800,0
20240329,114500,20220530,6800,6800,6800,6800,40
20240329,114400,19948530,6800,6800,6800,6800,0
20240329,114300,19948530,6800,6800,6800,6800,0
20240329,114200,19948530,6800,6800,6800,6800,0
20240329,114100,19948530,6800,6800,6800,6800,0
20240329,114000,19948530,6800,6800,6800,6800,0
20240329,113900,19948530,6800,6800,6800,6800,0
20240329,113800,19948530,6800,6800,6800,6800,0
20240329,113700,19948530,6800,6800,6800,6800,0
20240329,113600,19948530,6800,6800,6800,6800,0
20240329,113500,19948530,6800,6800,6800,6800,0
20240329,113400,19948530,6800,6800,6800,6800,0
20240329,113300,19948530,6800,6800,6800,6800,0
20240329,113200,19948530,6800,6800,6800,6800,0
20240329,113100,19948530,6800,6800,6800,6800,0
20240329,113000,19948530,6800,6800,6800,6800,0
20240329,112900,19948530,6800,6800,6800,6800,0
20240329,112800,19948530,6800,6800,6800,6800,0
20240329,112700,19948530,6800,6800,6800,6800,0
20240329,112600,19948530,6800,6800,6800,6800,0
20240329,112500,19948530,6800,6800,6800,6800,0
20240329,112400,19948530,6800,6800,6800,6800,0
20240329,112300,19948530,6800,6800,6800,6800,0
20240329,112200,19948530,6800,6800,6800,6800,0
20240329,112100,19948530,6800,6800,6800,6800,1
20240329,112000,19941730,6800,6800,6800,6800,0
20240329,111900,19941730,6800,6800,6800,6800,771
20240329,111800,14698930,6800,6800,6800,6800,0
20240329,111700,14698930,6800,6800,6800,6800,1
20240329,111600,14692130,6800,6800,6800,6800,0
20240329,111500,14692130,6800,6800,6800,6800,0
20240329,111400,14692130,6800,6800,6800,6800,0
20240329,111300,14692130,6800,6800,6800,6800,0
20240329,111200,14692130,6800,6800,6800,6800,0
20240329,111100,14692130,6800,6800,6800,6800,0
20240329,111000,14692130,6800,6800,6800,6800,0
20240329,110900,14692130,6800,6800,6800,6800,0
20240329,110800,14692130,6800,6800,6800,6800,0
20240329,110700,14692130,6800,6800,6800,6800,0
20240329,110600,14692130,6800,6800,6800,6800,0
20240329,110500,14692130,6800,6800,6800,6800,0
20240329,110400,14692130,6800,6800,6800,6800,0
20240329,110300,14692130,6800,6740,6800,6740,181
20240329,110200,13472130,6740,6770,6770,6740,209
20240329,110100,12060470,6800,6800,6800,6800,0
20240329,110000,12060470,6800,6800,6800,6800,0
20240329,105900,12060470,6800,6800,6800,6800,0
20240329,105800,12060470,6800,6800,6800,6800,0
20240329,105700,12060470,6800,6800,6800,6800,0
20240329,105600,12060470,6800,6800,6800,6800,50
20240329,105500,11720470,6800,6800,6800,6800,1
20240329,105400,11713670,6800,6800,6800,6800,0
20240329,105300,11713670,6800,6800,6800,6800,0
20240329,105200,11713670,6800,6800,6800,6800,0
20240329,105100,11713670,6800,6800,6800,6800,0
20240329,105000,11713670,6800,6800,6800,6800,0
20240329,104900,11713670,6800,6800,6800,6800,0
20240329,104800,11713670,6800,6800,6800,6800,0
20240329,104700,11713670,6800,6800,6800,6800,0
20240329,104600,11713670,6800,6800,6800,6800,0
20240329,104500,11713670,6800,6800,6800,6800,0
20240329,104400,11713670,6800,6800,6800,6800,0
20240329,104300,11713670,6800,6800,6800,6800,0
20240329,104200,11713670,6800,6800,6800,6800,0
20240329,104100,11713670,6800,6800,6800,6800,0
20240329,104000,11713670,6800,6800,6800,6800,0
20240329,103900,11713670,6800,6800,6800,6800,0
20240329,103800,11713670,6800,6800,6800,6800,0
20240329,103700,11713670,6800,6800,6800,6800,0
20240329,103600,11713670,6800,6800,6800,6800,0
20240329,103500,11713670,6800,6800,6800,6800,0
20240329,103400,11713670,6800,6800,6800,6800,0
20240329,103300,11713670,6800,6800,6800,6800,0
20240329,103200,11713670,6800,6800,6800,6800,0
20240329,103100,11713670,6800,6800,6800,6800,0
20240329,103000,11713670,6800,6800,6800,6800,0
20240329,102900,11713670,6800,6800,6800,6800,0
20240329,102800,11713670,6800,6800,6800,6800,0
20240329,102700,11713670,6800,6750,6800,6740,31
20240329,102600,11504470,6800,6800,6800,6800,0
20240329,102500,11504470,6800,6800,6800,6800,0
20240329,102400,11504470,6800,6800,6800,6800,0
20240329,102300,11504470,6800,6800,6800,6800,0
20240329,102200,11504470,6800,6800,6800,6800,100
20240329,102100,10824470,6800,6800,6800,6800,0
20240329,102000,10824470,6800,6800,6800,6800,0
20240329,101900,10824470,6800,6750,6800,6750,71
20240329,101800,10345170,6800,6800,6800,6800,1
20240329,101700,10338370,6750,6750,6750,6750,20
20240329,101600,10203370,6800,6800,6800,6800,0
20240329,101500,10203370,6800,6800,6800,6800,0
20240329,101400,10203370,6800,6800,6800,6800,0
20240329,101300,10203370,6800,6800,6800,6800,0
20240329,101200,10203370,6800,6800,6800,6800,0
20240329,101100,10203370,6800,6800,6800,6800,0
20240329,101000,10203370,6800,6800,6800,6800,0
20240329,100900,10203370,6800,6800,6800,6800,1
20240329,100800,10196570,6750,6800,6800,6750,4
20240329,100700,10169520,6760,6770,6770,6760,50
20240329,100600,9831480,6770,6770,6770,6770,38
20240329,100500,9574220,6770,6770,6770,6770,0
20240329,100400,9574220,6770,6770,6770,6770,4
20240329,100300,9547140,6820,6820,6820,6820,0
20240329,100200,9547140,6820,6820,6820,6820,0
20240329,100100,9547140,6820,6820,6820,6820,0
20240329,100000,9547140,6820,6820,6820,6820,1
20240329,095900,9540320,6820,6810,6820,6810,7
20240329,095800,9492640,6770,6770,6770,6770,50
20240329,095700,9154140,6810,6810,6810,6810,570
20240329,095600,5272440,6810,6810,6810,6810,1
20240329,095500,5265630,6810,6810,6810,6810,0
20240329,095400,5265630,6810,6810,6810,6810,1
20240329,095300,5258820,6810,6810,6810,6810,1
20240329,095200,5252010,6790,6790,6790,6790,0
20240329,095100,5252010,6790,6790,6790,6790,0
20240329,095000,5252010,6790,6790,6790,6790,0
20240329,094900,5252010,6790,6790,6790,6790,0
20240329,094800,5252010,6790,6790,6790,6790,0
20240329,094700,5252010,6790,6790,6790,6790,0
20240329,094600,5252010,6790,6790,6790,6790,0
20240329,094500,5252010,6790,6790,6790,6790,2
20240329,094400,5238430,6810,6810,6810,6810,0
20240329,094300,5238430,6810,6810,6810,6810,0
20240329,094200,5238430,6810,6810,6810,6810,0
20240329,094100,5238430,6810,6810,6810,6810,0
20240329,094000,5238430,6810,6810,6810,6810,0
20240329,093900,5238430,6810,6810,6810,6810,0
20240329,093800,5238430,6810,6810,6810,6810,40
20240329,093700,4966030,6790,6790,6790,6790,18
20240329,093600,4843810,6790,6790,6790,6790,0
20240329,093500,4843810,6790,6790,6790,6790,19
20240329,093400,4714800,6790,6790,6790,6790,0
20240329,093300,4714800,6790,6790,6790,6790,0
20240329,093200,4714800,6790,6790,6790,6790,1
20240329,093100,4708010,6770,6770,6770,6770,0
20240329,093000,4708010,6770,6770,6770,6760,133
20240329,092900,3807850,6780,6780,6780,6780,1
20240329,092800,3801070,6780,6780,6780,6780,69
20240329,092700,3333250,6790,6790,6790,6790,0
20240329,092600,3333250,6790,6800,6800,6790,11
20240329,092500,3258550,6810,6810,6810,6810,0
20240329,092400,3258550,6810,6810,6810,6810,0
20240329,092300,3258550,6810,6810,6810,6810,0
20240329,092200,3258550,6810,6810,6810,6810,0
20240329,092100,3258550,6810,6810,6810,6810,0
20240329,092000,3258550,6810,6810,6810,6810,0
20240329,091900,3258550,6810,6810,6810,6810,0
20240329,091800,3258550,6810,6810,6810,6810,0
20240329,091700,3258550,6810,6780,6810,6780,32
20240329,091600,3041080,6810,6810,6810,6810,0
20240329,091500,3041080,6810,6780,6810,6780,11
20240329,091400,2966470,6790,6790,6790,6790,0
20240329,091300,2966470,6790,6790,6790,6790,10
20240329,091200,2898570,6830,6830,6830,6830,0
20240329,091100,2898570,6830,6830,6830,6830,1
20240329,091000,2891740,6790,6800,6800,6790,35
20240329,090900,2653940,6850,6850,6850,6850,0
20240329,090800,2653940,6850,6850,6850,6850,0
20240329,090700,2653940,6850,6850,6850,6850,0
20240329,090600,2653940,6850,6850,6850,6850,0
20240329,090500,2653940,6850,6850,6850,6850,0
20240329,090400,2653940,6850,6850,6850,6850,0
20240329,090300,2653940,6850,6850,6850,6850,0
20240329,090200,2653940,6850,6850,6850,6850,0
20240329,090100,2653940,6850,6850,6850,6840,252
20240329,090000,930240,6840,6840,6840,6840,136