KissMeData/200780/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,203100,80254450,6760,6760,6760,6760,1475
20240308,203000,80254450,6760,6760,6760,6760,0
20240308,202900,80254450,6760,6760,6760,6760,0
20240308,202800,80254450,6760,6760,6760,6760,0
20240308,202700,80254450,6760,6760,6760,6760,0
20240308,202600,80254450,6760,6760,6760,6760,0
20240308,202500,80254450,6760,6760,6760,6760,0
20240308,202400,80254450,6760,6760,6760,6760,0
20240308,202300,80254450,6760,6760,6760,6760,0
20240308,202200,80254450,6760,6760,6760,6760,0
20240308,202100,80254450,6760,6760,6760,6760,0
20240308,202000,80254450,6760,6760,6760,6760,0
20240308,201900,80254450,6760,6760,6760,6760,0
20240308,201800,80254450,6760,6760,6760,6760,0
20240308,201700,80254450,6760,6760,6760,6760,0
20240308,201600,80254450,6760,6760,6760,6760,0
20240308,201500,80254450,6760,6760,6760,6760,0
20240308,201400,80254450,6760,6760,6760,6760,0
20240308,201300,80254450,6760,6760,6760,6760,0
20240308,201200,80254450,6760,6760,6760,6760,0
20240308,201100,80254450,6760,6760,6760,6760,0
20240308,201000,80254450,6760,6760,6760,6760,0
20240308,200900,80254450,6760,6760,6760,6760,0
20240308,200800,80254450,6760,6760,6760,6760,0
20240308,200700,80254450,6760,6760,6760,6760,0
20240308,200600,80254450,6760,6760,6760,6760,0
20240308,200500,80254450,6760,6760,6760,6760,0
20240308,200400,80254450,6760,6760,6760,6760,0
20240308,200300,80254450,6760,6760,6760,6760,0
20240308,200200,80254450,6760,6760,6760,6760,0
20240308,200100,80254450,6760,6760,6760,6760,1475
20240308,200000,80254450,6760,6760,6760,6760,0
20240308,195900,80254450,6760,6760,6760,6760,0
20240308,195800,80254450,6760,6760,6760,6760,0
20240308,195700,80254450,6760,6760,6760,6760,0
20240308,195600,80254450,6760,6760,6760,6760,0
20240308,195500,80254450,6760,6760,6760,6760,0
20240308,195400,80254450,6760,6760,6760,6760,0
20240308,195300,80254450,6760,6760,6760,6760,0
20240308,195200,80254450,6760,6760,6760,6760,0
20240308,195100,80254450,6760,6760,6760,6760,0
20240308,195000,80254450,6760,6760,6760,6760,0
20240308,194900,80254450,6760,6760,6760,6760,0
20240308,194800,80254450,6760,6760,6760,6760,0
20240308,194700,80254450,6760,6760,6760,6760,0
20240308,194600,80254450,6760,6760,6760,6760,0
20240308,194500,80254450,6760,6760,6760,6760,0
20240308,194400,80254450,6760,6760,6760,6760,0
20240308,194300,80254450,6760,6760,6760,6760,0
20240308,194200,80254450,6760,6760,6760,6760,0
20240308,194100,80254450,6760,6760,6760,6760,0
20240308,194000,80254450,6760,6760,6760,6760,0
20240308,193900,80254450,6760,6760,6760,6760,0
20240308,193800,80254450,6760,6760,6760,6760,0
20240308,193700,80254450,6760,6760,6760,6760,0
20240308,193600,80254450,6760,6760,6760,6760,0
20240308,193500,80254450,6760,6760,6760,6760,0
20240308,193400,80254450,6760,6760,6760,6760,0
20240308,193300,80254450,6760,6760,6760,6760,0
20240308,193200,80254450,6760,6760,6760,6760,0
20240308,193100,80254450,6760,6760,6760,6760,1475
20240308,193000,80254450,6760,6760,6760,6760,0
20240308,192900,80254450,6760,6760,6760,6760,0
20240308,192800,80254450,6760,6760,6760,6760,0
20240308,192700,80254450,6760,6760,6760,6760,0
20240308,192600,80254450,6760,6760,6760,6760,0
20240308,192500,80254450,6760,6760,6760,6760,0
20240308,192400,80254450,6760,6760,6760,6760,0
20240308,192300,80254450,6760,6760,6760,6760,0
20240308,192200,80254450,6760,6760,6760,6760,0
20240308,192100,80254450,6760,6760,6760,6760,0
20240308,192000,80254450,6760,6760,6760,6760,0
20240308,191900,80254450,6760,6760,6760,6760,0
20240308,191800,80254450,6760,6760,6760,6760,0
20240308,191700,80254450,6760,6760,6760,6760,0
20240308,191600,80254450,6760,6760,6760,6760,0
20240308,191500,80254450,6760,6760,6760,6760,0
20240308,191400,80254450,6760,6760,6760,6760,0
20240308,191300,80254450,6760,6760,6760,6760,0
20240308,191200,80254450,6760,6760,6760,6760,0
20240308,191100,80254450,6760,6760,6760,6760,0
20240308,191000,80254450,6760,6760,6760,6760,0
20240308,190900,80254450,6760,6760,6760,6760,0
20240308,190800,80254450,6760,6760,6760,6760,0
20240308,190700,80254450,6760,6760,6760,6760,0
20240308,190600,80254450,6760,6760,6760,6760,0
20240308,190500,80254450,6760,6760,6760,6760,0
20240308,190400,80254450,6760,6760,6760,6760,0
20240308,190300,80254450,6760,6760,6760,6760,0
20240308,190200,80254450,6760,6760,6760,6760,0
20240308,190100,80254450,6760,6760,6760,6760,1475
20240308,190000,80254450,6760,6760,6760,6760,0
20240308,185900,80254450,6760,6760,6760,6760,0
20240308,185800,80254450,6760,6760,6760,6760,0
20240308,185700,80254450,6760,6760,6760,6760,0
20240308,185600,80254450,6760,6760,6760,6760,0
20240308,185500,80254450,6760,6760,6760,6760,0
20240308,185400,80254450,6760,6760,6760,6760,0
20240308,185300,80254450,6760,6760,6760,6760,0
20240308,185200,80254450,6760,6760,6760,6760,0
20240308,185100,80254450,6760,6760,6760,6760,0
20240308,185000,80254450,6760,6760,6760,6760,0
20240308,184900,80254450,6760,6760,6760,6760,0
20240308,184800,80254450,6760,6760,6760,6760,0
20240308,184700,80254450,6760,6760,6760,6760,0
20240308,184600,80254450,6760,6760,6760,6760,0
20240308,184500,80254450,6760,6760,6760,6760,0
20240308,184400,80254450,6760,6760,6760,6760,0
20240308,184300,80254450,6760,6760,6760,6760,0
20240308,184200,80254450,6760,6760,6760,6760,0
20240308,184100,80254450,6760,6760,6760,6760,0
20240308,184000,80254450,6760,6760,6760,6760,0
20240308,183900,80254450,6760,6760,6760,6760,0
20240308,183800,80254450,6760,6760,6760,6760,0
20240308,183700,80254450,6760,6760,6760,6760,0
20240308,183600,80254450,6760,6760,6760,6760,0
20240308,183500,80254450,6760,6760,6760,6760,0
20240308,183400,80254450,6760,6760,6760,6760,0
20240308,183300,80254450,6760,6760,6760,6760,0
20240308,183200,80254450,6760,6760,6760,6760,0
20240308,183100,80254450,6760,6760,6760,6760,1475
20240308,183000,80254450,6760,6760,6760,6760,0
20240308,182900,80254450,6760,6760,6760,6760,0
20240308,182800,80254450,6760,6760,6760,6760,0
20240308,182700,80254450,6760,6760,6760,6760,0
20240308,182600,80254450,6760,6760,6760,6760,0
20240308,182500,80254450,6760,6760,6760,6760,0
20240308,182400,80254450,6760,6760,6760,6760,0
20240308,182300,80254450,6760,6760,6760,6760,0
20240308,182200,80254450,6760,6760,6760,6760,0
20240308,182100,80254450,6760,6760,6760,6760,0
20240308,182000,80254450,6760,6760,6760,6760,0
20240308,181900,80254450,6760,6760,6760,6760,0
20240308,181800,80254450,6760,6760,6760,6760,0
20240308,181700,80254450,6760,6760,6760,6760,0
20240308,181600,80254450,6760,6760,6760,6760,0
20240308,181500,80254450,6760,6760,6760,6760,0
20240308,181400,80254450,6760,6760,6760,6760,0
20240308,181300,80254450,6760,6760,6760,6760,0
20240308,181200,80254450,6760,6760,6760,6760,0
20240308,181100,80254450,6760,6760,6760,6760,0
20240308,181000,80254450,6760,6760,6760,6760,0
20240308,180900,80254450,6760,6760,6760,6760,0
20240308,180800,80254450,6760,6760,6760,6760,0
20240308,180700,80254450,6760,6760,6760,6760,0
20240308,180600,80254450,6760,6760,6760,6760,0
20240308,180500,80254450,6760,6760,6760,6760,0
20240308,180400,80254450,6760,6760,6760,6760,0
20240308,180300,80254450,6760,6760,6760,6760,0
20240308,180200,80254450,6760,6760,6760,6760,0
20240308,180100,80254450,6760,6760,6760,6760,1475
20240308,180000,80254450,6760,6760,6760,6760,0
20240308,175900,80254450,6760,6760,6760,6760,0
20240308,175800,80254450,6760,6760,6760,6760,0
20240308,175700,80254450,6760,6760,6760,6760,0
20240308,175600,80254450,6760,6760,6760,6760,0
20240308,175500,80254450,6760,6760,6760,6760,0
20240308,175400,80254450,6760,6760,6760,6760,0
20240308,175300,80254450,6760,6760,6760,6760,0
20240308,175200,80254450,6760,6760,6760,6760,0
20240308,175100,80254450,6760,6760,6760,6760,0
20240308,175000,80254450,6760,6760,6760,6760,0
20240308,174900,80254450,6760,6760,6760,6760,0
20240308,174800,80254450,6760,6760,6760,6760,0
20240308,174700,80254450,6760,6760,6760,6760,0
20240308,174600,80254450,6760,6760,6760,6760,0
20240308,174500,80254450,6760,6760,6760,6760,0
20240308,174400,80254450,6760,6760,6760,6760,0
20240308,174300,80254450,6760,6760,6760,6760,0
20240308,174200,80254450,6760,6760,6760,6760,0
20240308,174100,80254450,6760,6760,6760,6760,0
20240308,174000,80254450,6760,6760,6760,6760,0
20240308,173900,80254450,6760,6760,6760,6760,0
20240308,173800,80254450,6760,6760,6760,6760,0
20240308,173700,80254450,6760,6760,6760,6760,0
20240308,173600,80254450,6760,6760,6760,6760,0
20240308,173500,80254450,6760,6760,6760,6760,0
20240308,173400,80254450,6760,6760,6760,6760,0
20240308,173300,80254450,6760,6760,6760,6760,0
20240308,173200,80254450,6760,6760,6760,6760,0
20240308,173100,80254450,6760,6760,6760,6760,1475
20240308,173000,80254450,6760,6760,6760,6760,0
20240308,172900,80254450,6760,6760,6760,6760,0
20240308,172800,80254450,6760,6760,6760,6760,0
20240308,172700,80254450,6760,6760,6760,6760,0
20240308,172600,80254450,6760,6760,6760,6760,0
20240308,172500,80254450,6760,6760,6760,6760,0
20240308,172400,80254450,6760,6760,6760,6760,0
20240308,172300,80254450,6760,6760,6760,6760,0
20240308,172200,80254450,6760,6760,6760,6760,0
20240308,172100,80254450,6760,6760,6760,6760,0
20240308,172000,80254450,6760,6760,6760,6760,0
20240308,171900,80254450,6760,6760,6760,6760,0
20240308,171800,80254450,6760,6760,6760,6760,0
20240308,171700,80254450,6760,6760,6760,6760,0
20240308,171600,80254450,6760,6760,6760,6760,0
20240308,171500,80254450,6760,6760,6760,6760,0
20240308,171400,80254450,6760,6760,6760,6760,0
20240308,171300,80254450,6760,6760,6760,6760,0
20240308,171200,80254450,6760,6760,6760,6760,0
20240308,171100,80254450,6760,6760,6760,6760,0
20240308,171000,80254450,6760,6760,6760,6760,0
20240308,170900,80254450,6760,6760,6760,6760,0
20240308,170800,80254450,6760,6760,6760,6760,0
20240308,170700,80254450,6760,6760,6760,6760,0
20240308,170600,80254450,6760,6760,6760,6760,0
20240308,170500,80254450,6760,6760,6760,6760,0
20240308,170400,80254450,6760,6760,6760,6760,0
20240308,170300,80254450,6760,6760,6760,6760,0
20240308,170200,80254450,6760,6760,6760,6760,0
20240308,170100,80254450,6760,6760,6760,6760,1475
20240308,170000,80254450,6760,6760,6760,6760,0
20240308,165900,80254450,6760,6760,6760,6760,0
20240308,165800,80254450,6760,6760,6760,6760,0
20240308,165700,80254450,6760,6760,6760,6760,0
20240308,165600,80254450,6760,6760,6760,6760,0
20240308,165500,80254450,6760,6760,6760,6760,0
20240308,165400,80254450,6760,6760,6760,6760,0
20240308,165300,80254450,6760,6760,6760,6760,0
20240308,165200,80254450,6760,6760,6760,6760,0
20240308,165100,80254450,6760,6760,6760,6760,0
20240308,165000,80254450,6760,6760,6760,6760,0
20240308,164900,80254450,6760,6760,6760,6760,0
20240308,164800,80254450,6760,6760,6760,6760,0
20240308,164700,80254450,6760,6760,6760,6760,0
20240308,164600,80254450,6760,6760,6760,6760,0
20240308,164500,80254450,6760,6760,6760,6760,0
20240308,164400,80254450,6760,6760,6760,6760,0
20240308,164300,80254450,6760,6760,6760,6760,0
20240308,164200,80254450,6760,6760,6760,6760,0
20240308,164100,80254450,6760,6760,6760,6760,0
20240308,164000,80254450,6760,6760,6760,6760,0
20240308,163900,80254450,6760,6760,6760,6760,0
20240308,163800,80254450,6760,6760,6760,6760,0
20240308,163700,80254450,6760,6760,6760,6760,0
20240308,163600,80254450,6760,6760,6760,6760,0
20240308,163500,80254450,6760,6760,6760,6760,0
20240308,163400,80254450,6760,6760,6760,6760,0
20240308,163300,80254450,6760,6760,6760,6760,0
20240308,163200,80254450,6760,6760,6760,6760,0
20240308,163100,80254450,6760,6760,6760,6760,1475
20240308,163000,80254450,6760,6760,6760,6760,0
20240308,162900,80254450,6760,6760,6760,6760,0
20240308,162800,80254450,6760,6760,6760,6760,0
20240308,162700,80254450,6760,6760,6760,6760,0
20240308,162600,80254450,6760,6760,6760,6760,0
20240308,162500,80254450,6760,6760,6760,6760,0
20240308,162400,80254450,6760,6760,6760,6760,0
20240308,162300,80254450,6760,6760,6760,6760,0
20240308,162200,80254450,6760,6760,6760,6760,0
20240308,162100,80254450,6760,6760,6760,6760,0
20240308,162000,80254450,6760,6760,6760,6760,0
20240308,161900,80254450,6760,6760,6760,6760,0
20240308,161800,80254450,6760,6760,6760,6760,0
20240308,161700,80254450,6760,6760,6760,6760,0
20240308,161600,80254450,6760,6760,6760,6760,0
20240308,161500,80254450,6760,6760,6760,6760,0
20240308,161400,80254450,6760,6760,6760,6760,0
20240308,161300,80254450,6760,6760,6760,6760,0
20240308,161200,80254450,6760,6760,6760,6760,0
20240308,161100,80254450,6760,6760,6760,6760,0
20240308,161000,80254450,6760,6760,6760,6760,0
20240308,160900,80254450,6760,6760,6760,6760,0
20240308,160800,80254450,6760,6760,6760,6760,0
20240308,160700,80254450,6760,6760,6760,6760,0
20240308,160600,80254450,6760,6760,6760,6760,0
20240308,160500,80254450,6760,6760,6760,6760,0
20240308,160400,80254450,6760,6760,6760,6760,0
20240308,160300,80254450,6760,6760,6760,6760,0
20240308,160200,80254450,6760,6760,6760,6760,0
20240308,160100,80254450,6760,6760,6760,6760,1475
20240308,160000,80254450,6760,6760,6760,6760,0
20240308,155900,80254450,6760,6760,6760,6760,0
20240308,155800,80254450,6760,6760,6760,6760,0
20240308,155700,80254450,6760,6760,6760,6760,0
20240308,155600,80254450,6760,6760,6760,6760,0
20240308,155500,80254450,6760,6760,6760,6760,0
20240308,155400,80254450,6760,6760,6760,6760,0
20240308,155300,80254450,6760,6760,6760,6760,0
20240308,155200,80254450,6760,6760,6760,6760,0
20240308,155100,80254450,6760,6760,6760,6760,0
20240308,155000,80254450,6760,6760,6760,6760,0
20240308,154900,80254450,6760,6760,6760,6760,0
20240308,154800,80254450,6760,6760,6760,6760,0
20240308,154700,80254450,6760,6760,6760,6760,0
20240308,154600,80254450,6760,6760,6760,6760,0
20240308,154500,80254450,6760,6760,6760,6760,0
20240308,154400,80254450,6760,6760,6760,6760,0
20240308,154300,80254450,6760,6760,6760,6760,0
20240308,154200,80254450,6760,6760,6760,6760,0
20240308,154100,80254450,6760,6760,6760,6760,0
20240308,154000,80254450,6760,6760,6760,6760,0
20240308,153900,80254450,6760,6760,6760,6760,0
20240308,153800,80254450,6760,6760,6760,6760,0
20240308,153700,80254450,6760,6760,6760,6760,0
20240308,153600,80254450,6760,6760,6760,6760,0
20240308,153500,80254450,6760,6760,6760,6760,0
20240308,153400,80254450,6760,6760,6760,6760,0
20240308,153300,80254450,6760,6760,6760,6760,0
20240308,153200,80254450,6760,6760,6760,6760,0
20240308,153100,80254450,6760,6760,6760,6760,1475
20240308,153000,80254450,6760,6760,6760,6760,1475
20240308,152900,70283450,6760,6760,6760,6760,0
20240308,152800,70283450,6760,6760,6760,6760,0
20240308,152700,70283450,6760,6760,6760,6760,0
20240308,152600,70283450,6760,6760,6760,6760,0
20240308,152500,70283450,6760,6760,6760,6760,0
20240308,152400,70283450,6760,6760,6760,6760,0
20240308,152300,70283450,6760,6760,6760,6760,0
20240308,152200,70283450,6760,6760,6760,6760,0
20240308,152100,70283450,6760,6760,6760,6760,0
20240308,152000,70283450,6760,6760,6760,6760,0
20240308,151900,70283450,6760,6730,6760,6730,11
20240308,151800,70209390,6760,6760,6760,6720,9
20240308,151700,70148590,6760,6760,6760,6760,3
20240308,151600,70128310,6740,6750,6750,6740,10
20240308,151500,70060820,6760,6760,6760,6760,30
20240308,151400,69858020,6760,6760,6760,6760,0
20240308,151300,69858020,6760,6760,6760,6760,75
20240308,151200,69351020,6760,6750,6760,6750,1314
20240308,151100,60468860,6750,6750,6750,6750,0
20240308,151000,60468860,6750,6750,6750,6750,0
20240308,150900,60468860,6750,6750,6750,6750,0
20240308,150800,60468860,6750,6740,6750,6740,3
20240308,150700,60448620,6750,6750,6750,6750,1
20240308,150600,60441870,6740,6740,6740,6740,0
20240308,150500,60441870,6740,6740,6740,6740,10
20240308,150400,60374470,6760,6760,6760,6760,0
20240308,150300,60374470,6760,6760,6760,6760,0
20240308,150200,60374470,6760,6760,6760,6760,0
20240308,150100,60374470,6760,6760,6760,6760,0
20240308,150000,60374470,6760,6760,6760,6760,0
20240308,145900,60374470,6760,6760,6760,6760,0
20240308,145800,60374470,6760,6760,6760,6760,0
20240308,145700,60374470,6760,6760,6760,6760,0
20240308,145600,60374470,6760,6760,6760,6760,0
20240308,145500,60374470,6760,6760,6760,6760,0
20240308,145400,60374470,6760,6760,6760,6760,0
20240308,145300,60374470,6760,6760,6760,6760,0
20240308,145200,60374470,6760,6760,6760,6760,0
20240308,145100,60374470,6760,6760,6760,6760,0
20240308,145000,60374470,6760,6760,6760,6760,0
20240308,144900,60374470,6760,6760,6760,6760,0
20240308,144800,60374470,6760,6760,6760,6760,333
20240308,144700,58123390,6760,6760,6760,6760,1
20240308,144600,58116630,6710,6750,6760,6710,203
20240308,144500,56744460,6760,6760,6760,6760,0
20240308,144400,56744460,6760,6760,6760,6760,0
20240308,144300,56744460,6760,6760,6760,6760,0
20240308,144200,56744460,6760,6750,6760,6750,198
20240308,144100,55407950,6750,6750,6750,6750,41
20240308,144000,55131200,6750,6750,6750,6750,237
20240308,143900,53531450,6750,6750,6750,6750,0
20240308,143800,53531450,6750,6750,6750,6750,0
20240308,143700,53531450,6750,6750,6750,6750,0
20240308,143600,53531450,6750,6750,6750,6750,0
20240308,143500,53531450,6750,6750,6750,6750,0
20240308,143400,53531450,6750,6720,6750,6720,152
20240308,143300,52509980,6740,6740,6740,6740,15
20240308,143200,52408880,6750,6750,6750,6750,0
20240308,143100,52408880,6750,6750,6750,6750,0
20240308,143000,52408880,6750,6750,6750,6750,1
20240308,142900,52402130,6720,6720,6720,6720,2
20240308,142800,52388690,6750,6750,6750,6750,0
20240308,142700,52388690,6750,6750,6750,6750,50
20240308,142600,52051190,6750,6750,6750,6750,0
20240308,142500,52051190,6750,6750,6750,6750,0
20240308,142400,52051190,6750,6750,6750,6750,0
20240308,142300,52051190,6750,6750,6750,6750,0
20240308,142200,52051190,6750,6750,6750,6750,0
20240308,142100,52051190,6750,6750,6750,6750,0
20240308,142000,52051190,6750,6750,6750,6750,0
20240308,141900,52051190,6750,6750,6750,6750,0
20240308,141800,52051190,6750,6750,6750,6750,0
20240308,141700,52051190,6750,6750,6750,6750,10
20240308,141600,51983690,6750,6750,6750,6750,0
20240308,141500,51983690,6750,6750,6750,6750,0
20240308,141400,51983690,6750,6750,6750,6750,0
20240308,141300,51983690,6750,6750,6750,6750,0
20240308,141200,51983690,6750,6750,6750,6750,0
20240308,141100,51983690,6750,6750,6750,6750,0
20240308,141000,51983690,6750,6750,6750,6750,0
20240308,140900,51983690,6750,6750,6750,6750,0
20240308,140800,51983690,6750,6750,6750,6750,0
20240308,140700,51983690,6750,6750,6750,6750,0
20240308,140600,51983690,6750,6750,6750,6750,0
20240308,140500,51983690,6750,6750,6750,6750,0
20240308,140400,51983690,6750,6750,6750,6750,0
20240308,140300,51983690,6750,6750,6750,6750,0
20240308,140200,51983690,6750,6750,6750,6750,0
20240308,140100,51983690,6750,6750,6750,6750,0
20240308,140000,51983690,6750,6750,6750,6750,0
20240308,135900,51983690,6750,6750,6750,6750,0
20240308,135800,51983690,6750,6750,6750,6750,0
20240308,135700,51983690,6750,6750,6750,6750,0
20240308,135600,51983690,6750,6750,6750,6750,0
20240308,135500,51983690,6750,6750,6750,6750,0
20240308,135400,51983690,6750,6750,6750,6750,0
20240308,135300,51983690,6750,6750,6750,6750,0
20240308,135200,51983690,6750,6750,6750,6750,0
20240308,135100,51983690,6750,6750,6750,6750,0
20240308,135000,51983690,6750,6750,6750,6750,0
20240308,134900,51983690,6750,6750,6750,6750,0
20240308,134800,51983690,6750,6740,6750,6740,5
20240308,134700,51949980,6750,6750,6750,6750,0
20240308,134600,51949980,6750,6750,6750,6750,0
20240308,134500,51949980,6750,6750,6750,6750,0
20240308,134400,51949980,6750,6750,6750,6750,0
20240308,134300,51949980,6750,6750,6750,6750,0
20240308,134200,51949980,6750,6750,6750,6750,0
20240308,134100,51949980,6750,6750,6750,6750,0
20240308,134000,51949980,6750,6750,6750,6750,0
20240308,133900,51949980,6750,6750,6750,6750,0
20240308,133800,51949980,6750,6750,6750,6750,0
20240308,133700,51949980,6750,6750,6750,6750,0
20240308,133600,51949980,6750,6750,6750,6750,0
20240308,133500,51949980,6750,6750,6750,6750,0
20240308,133400,51949980,6750,6750,6750,6750,0
20240308,133300,51949980,6750,6750,6750,6750,0
20240308,133200,51949980,6750,6750,6750,6750,0
20240308,133100,51949980,6750,6750,6750,6750,0
20240308,133000,51949980,6750,6750,6750,6750,0
20240308,132900,51949980,6750,6750,6750,6750,0
20240308,132800,51949980,6750,6750,6750,6750,0
20240308,132700,51949980,6750,6750,6750,6750,0
20240308,132600,51949980,6750,6750,6750,6750,0
20240308,132500,51949980,6750,6750,6750,6750,0
20240308,132400,51949980,6750,6740,6750,6740,200
20240308,132300,50599990,6750,6750,6750,6750,0
20240308,132200,50599990,6750,6710,6750,6710,500
20240308,132100,47233470,6710,6710,6710,6710,0
20240308,132000,47233470,6710,6710,6710,6710,0
20240308,131900,47233470,6710,6710,6710,6710,0
20240308,131800,47233470,6710,6710,6710,6710,0
20240308,131700,47233470,6710,6710,6710,6710,0
20240308,131600,47233470,6710,6710,6710,6710,0
20240308,131500,47233470,6710,6710,6710,6710,0
20240308,131400,47233470,6710,6710,6710,6710,1
20240308,131300,47226760,6660,6690,6690,6660,81
20240308,131200,46686650,6710,6710,6710,6710,0
20240308,131100,46686650,6710,6710,6710,6710,0
20240308,131000,46686650,6710,6710,6710,6710,0
20240308,130900,46686650,6710,6710,6710,6710,0
20240308,130800,46686650,6710,6710,6710,6710,0
20240308,130700,46686650,6710,6710,6710,6710,0
20240308,130600,46686650,6710,6710,6710,6710,6
20240308,130500,46646390,6710,6710,6710,6710,0
20240308,130400,46646390,6710,6710,6710,6710,0
20240308,130300,46646390,6710,6710,6710,6710,0
20240308,130200,46646390,6710,6710,6710,6710,0
20240308,130100,46646390,6710,6710,6710,6710,0
20240308,130000,46646390,6710,6710,6710,6710,0
20240308,125900,46646390,6710,6710,6710,6710,0
20240308,125800,46646390,6710,6710,6710,6710,0
20240308,125700,46646390,6710,6710,6710,6710,0
20240308,125600,46646390,6710,6710,6710,6710,0
20240308,125500,46646390,6710,6710,6710,6710,0
20240308,125400,46646390,6710,6710,6710,6710,0
20240308,125300,46646390,6710,6710,6710,6710,0
20240308,125200,46646390,6710,6710,6710,6710,0
20240308,125100,46646390,6710,6710,6710,6710,0
20240308,125000,46646390,6710,6710,6710,6710,0
20240308,124900,46646390,6710,6710,6710,6710,1
20240308,124800,46639680,6680,6680,6680,6680,0
20240308,124700,46639680,6680,6680,6680,6680,0
20240308,124600,46639680,6680,6700,6700,6680,15
20240308,124500,46539330,6710,6710,6710,6710,0
20240308,124400,46539330,6710,6710,6710,6710,0
20240308,124300,46539330,6710,6710,6710,6710,0
20240308,124200,46539330,6710,6710,6710,6710,0
20240308,124100,46539330,6710,6710,6710,6710,0
20240308,124000,46539330,6710,6710,6710,6710,0
20240308,123900,46539330,6710,6710,6710,6710,0
20240308,123800,46539330,6710,6710,6710,6710,100
20240308,123700,45868330,6710,6710,6710,6710,0
20240308,123600,45868330,6710,6710,6710,6710,0
20240308,123500,45868330,6710,6710,6710,6710,0
20240308,123400,45868330,6710,6710,6710,6710,0
20240308,123300,45868330,6710,6710,6710,6710,0
20240308,123200,45868330,6710,6710,6710,6710,0
20240308,123100,45868330,6710,6710,6710,6710,0
20240308,123000,45868330,6710,6710,6710,6710,0
20240308,122900,45868330,6710,6710,6710,6710,1
20240308,122800,45861620,6700,6700,6700,6700,0
20240308,122700,45861620,6700,6700,6700,6700,0
20240308,122600,45861620,6700,6700,6700,6700,0
20240308,122500,45861620,6700,6700,6700,6700,69
20240308,122400,45399320,6700,6700,6700,6700,34
20240308,122300,45171520,6740,6740,6740,6740,0
20240308,122200,45171520,6740,6740,6740,6740,0
20240308,122100,45171520,6740,6740,6740,6740,0
20240308,122000,45171520,6740,6740,6740,6740,0
20240308,121900,45171520,6740,6740,6740,6740,0
20240308,121800,45171520,6740,6740,6740,6740,0
20240308,121700,45171520,6740,6740,6740,6740,0
20240308,121600,45171520,6740,6740,6740,6740,0
20240308,121500,45171520,6740,6740,6740,6740,0
20240308,121400,45171520,6740,6740,6740,6740,0
20240308,121300,45171520,6740,6700,6740,6700,37
20240308,121200,44923550,6750,6750,6750,6750,0
20240308,121100,44923550,6750,6750,6750,6750,0
20240308,121000,44923550,6750,6750,6750,6750,0
20240308,120900,44923550,6750,6750,6750,6750,0
20240308,120800,44923550,6750,6750,6750,6750,0
20240308,120700,44923550,6750,6750,6750,6750,0
20240308,120600,44923550,6750,6750,6750,6750,0
20240308,120500,44923550,6750,6750,6750,6750,0
20240308,120400,44923550,6750,6750,6750,6750,0
20240308,120300,44923550,6750,6750,6750,6750,0
20240308,120200,44923550,6750,6750,6750,6750,0
20240308,120100,44923550,6750,6740,6750,6740,2
20240308,120000,44910060,6750,6750,6750,6750,0
20240308,115900,44910060,6750,6750,6750,6750,0
20240308,115800,44910060,6750,6750,6750,6750,0
20240308,115700,44910060,6750,6740,6750,6740,5
20240308,115600,44876320,6750,6750,6750,6750,0
20240308,115500,44876320,6750,6750,6750,6750,0
20240308,115400,44876320,6750,6750,6750,6750,0
20240308,115300,44876320,6750,6750,6750,6750,0
20240308,115200,44876320,6750,6750,6750,6750,0
20240308,115100,44876320,6750,6750,6750,6750,0
20240308,115000,44876320,6750,6750,6750,6750,0
20240308,114900,44876320,6750,6750,6750,6750,0
20240308,114800,44876320,6750,6750,6750,6750,0
20240308,114700,44876320,6750,6750,6750,6750,1
20240308,114600,44869570,6740,6740,6740,6740,0
20240308,114500,44869570,6740,6740,6740,6740,0
20240308,114400,44869570,6740,6740,6740,6740,205
20240308,114300,43487870,6740,6740,6740,6740,0
20240308,114200,43487870,6740,6730,6740,6730,12
20240308,114100,43407100,6740,6720,6740,6720,56
20240308,114000,43030650,6720,6720,6720,6720,0
20240308,113900,43030650,6720,6720,6720,6720,0
20240308,113800,43030650,6720,6720,6720,6720,0
20240308,113700,43030650,6720,6720,6720,6720,0
20240308,113600,43030650,6720,6720,6720,6720,0
20240308,113500,43030650,6720,6720,6720,6720,0
20240308,113400,43030650,6720,6720,6720,6720,1
20240308,113300,43023930,6670,6720,6720,6660,1059
20240308,113200,35945060,6730,6730,6730,6730,0
20240308,113100,35945060,6730,6730,6730,6730,0
20240308,113000,35945060,6730,6730,6730,6730,0
20240308,112900,35945060,6730,6730,6730,6730,0
20240308,112800,35945060,6730,6730,6730,6730,0
20240308,112700,35945060,6730,6730,6730,6730,0
20240308,112600,35945060,6730,6730,6730,6730,0
20240308,112500,35945060,6730,6730,6730,6730,0
20240308,112400,35945060,6730,6730,6730,6730,0
20240308,112300,35945060,6730,6730,6730,6730,0
20240308,112200,35945060,6730,6730,6730,6730,1
20240308,112100,35938330,6720,6720,6720,6720,116
20240308,112000,35158810,6730,6730,6730,6730,0
20240308,111900,35158810,6730,6730,6730,6730,5
20240308,111800,35125160,6730,6730,6730,6730,0
20240308,111700,35125160,6730,6730,6730,6730,0
20240308,111600,35125160,6730,6730,6730,6730,0
20240308,111500,35125160,6730,6730,6730,6730,1
20240308,111400,35118430,6720,6720,6720,6720,0
20240308,111300,35118430,6720,6720,6720,6720,0
20240308,111200,35118430,6720,6720,6720,6720,0
20240308,111100,35118430,6720,6720,6720,6720,0
20240308,111000,35118430,6720,6720,6720,6720,3
20240308,110900,35098270,6730,6730,6730,6730,121
20240308,110800,34283940,6730,6730,6730,6730,0
20240308,110700,34283940,6730,6730,6730,6730,44
20240308,110600,33987820,6730,6730,6730,6730,11
20240308,110500,33913790,6750,6750,6750,6750,0
20240308,110400,33913790,6750,6750,6750,6750,0
20240308,110300,33913790,6750,6750,6750,6750,0
20240308,110200,33913790,6750,6750,6750,6750,1
20240308,110100,33907040,6740,6740,6740,6740,11
20240308,110000,33832900,6750,6750,6750,6750,0
20240308,105900,33832900,6750,6750,6750,6750,0
20240308,105800,33832900,6750,6750,6750,6750,0
20240308,105700,33832900,6750,6750,6750,6750,0
20240308,105600,33832900,6750,6750,6750,6750,0
20240308,105500,33832900,6750,6750,6750,6750,0
20240308,105400,33832900,6750,6750,6750,6750,0
20240308,105300,33832900,6750,6750,6750,6750,0
20240308,105200,33832900,6750,6750,6750,6750,0
20240308,105100,33832900,6750,6750,6750,6750,0
20240308,105000,33832900,6750,6750,6750,6750,0
20240308,104900,33832900,6750,6750,6750,6750,0
20240308,104800,33832900,6750,6750,6750,6750,0
20240308,104700,33832900,6750,6750,6750,6750,0
20240308,104600,33832900,6750,6750,6750,6750,0
20240308,104500,33832900,6750,6750,6750,6750,0
20240308,104400,33832900,6750,6750,6750,6750,0
20240308,104300,33832900,6750,6750,6750,6750,0
20240308,104200,33832900,6750,6750,6750,6750,0
20240308,104100,33832900,6750,6750,6750,6750,0
20240308,104000,33832900,6750,6750,6750,6750,0
20240308,103900,33832900,6750,6730,6770,6730,2169
20240308,103800,19180040,6730,6730,6730,6730,0
20240308,103700,19180040,6730,6730,6730,6730,0
20240308,103600,19180040,6730,6730,6730,6730,1
20240308,103500,19173310,6730,6730,6730,6730,363
20240308,103400,16730320,6730,6730,6730,6730,0
20240308,103300,16730320,6730,6730,6730,6730,0
20240308,103200,16730320,6730,6730,6730,6730,0
20240308,103100,16730320,6730,6730,6730,6730,0
20240308,103000,16730320,6730,6730,6730,6730,0
20240308,102900,16730320,6730,6730,6730,6730,0
20240308,102800,16730320,6730,6730,6730,6730,0
20240308,102700,16730320,6730,6730,6730,6730,0
20240308,102600,16730320,6730,6730,6730,6730,0
20240308,102500,16730320,6730,6730,6730,6730,0
20240308,102400,16730320,6730,6710,6730,6660,553
20240308,102300,13039430,6730,6690,6730,6690,773
20240308,102200,7848200,6700,6690,6700,6690,11
20240308,102100,7774600,6690,6690,6690,6690,244
20240308,102000,6142240,6690,6690,6690,6690,0
20240308,101900,6142240,6690,6690,6690,6690,0
20240308,101800,6142240,6690,6690,6690,6690,6
20240308,101700,6102100,6700,6700,6700,6700,0
20240308,101600,6102100,6700,6700,6700,6700,0
20240308,101500,6102100,6700,6700,6700,6700,0
20240308,101400,6102100,6700,6700,6700,6700,0
20240308,101300,6102100,6700,6700,6700,6700,0
20240308,101200,6102100,6700,6700,6700,6700,0
20240308,101100,6102100,6700,6700,6700,6700,0
20240308,101000,6102100,6700,6700,6700,6700,0
20240308,100900,6102100,6700,6700,6700,6700,0
20240308,100800,6102100,6700,6700,6700,6700,0
20240308,100700,6102100,6700,6700,6700,6700,0
20240308,100600,6102100,6700,6700,6700,6700,0
20240308,100500,6102100,6700,6700,6700,6700,0
20240308,100400,6102100,6700,6700,6700,6700,0
20240308,100300,6102100,6700,6700,6700,6700,0
20240308,100200,6102100,6700,6700,6700,6700,0
20240308,100100,6102100,6700,6700,6700,6700,0
20240308,100000,6102100,6700,6700,6700,6700,0
20240308,095900,6102100,6700,6700,6700,6700,0
20240308,095800,6102100,6700,6700,6700,6700,0
20240308,095700,6102100,6700,6700,6700,6700,1
20240308,095600,6095400,6700,6700,6700,6700,0
20240308,095500,6095400,6700,6700,6700,6700,0
20240308,095400,6095400,6700,6700,6700,6700,0
20240308,095300,6095400,6700,6700,6700,6700,0
20240308,095200,6095400,6700,6700,6700,6700,0
20240308,095100,6095400,6700,6700,6700,6700,0
20240308,095000,6095400,6700,6700,6700,6700,0
20240308,094900,6095400,6700,6700,6700,6700,0
20240308,094800,6095400,6700,6700,6700,6700,0
20240308,094700,6095400,6700,6700,6700,6700,0
20240308,094600,6095400,6700,6700,6700,6700,0
20240308,094500,6095400,6700,6700,6700,6700,0
20240308,094400,6095400,6700,6700,6700,6700,1
20240308,094300,6088700,6700,6700,6700,6700,223
20240308,094200,4594600,6710,6710,6710,6710,1
20240308,094100,4587890,6710,6710,6710,6710,0
20240308,094000,4587890,6710,6710,6710,6710,1
20240308,093900,4581180,6710,6700,6710,6700,2
20240308,093800,4567770,6700,6700,6700,6700,10
20240308,093700,4500770,6700,6700,6700,6700,10
20240308,093600,4433770,6700,6700,6700,6700,239
20240308,093500,2832470,6700,6700,6700,6700,0
20240308,093400,2832470,6700,6700,6700,6700,0
20240308,093300,2832470,6700,6700,6700,6700,3
20240308,093200,2812370,6700,6700,6700,6700,3
20240308,093100,2792270,6700,6720,6720,6700,102
20240308,093000,2106890,6720,6720,6720,6720,0
20240308,092900,2106890,6720,6700,6720,6700,6
20240308,092800,2066620,6700,6700,6700,6700,0
20240308,092700,2066620,6700,6700,6700,6700,0
20240308,092600,2066620,6700,6700,6700,6700,0
20240308,092500,2066620,6700,6700,6700,6700,0
20240308,092400,2066620,6700,6700,6700,6700,3
20240308,092300,2046520,6700,6700,6700,6700,3
20240308,092200,2026420,6700,6700,6700,6700,77
20240308,092100,1510520,6700,6700,6700,6700,18
20240308,092000,1389920,6720,6720,6720,6720,0
20240308,091900,1389920,6720,6720,6720,6720,0
20240308,091800,1389920,6720,6720,6720,6720,0
20240308,091700,1389920,6720,6720,6720,6720,0
20240308,091600,1389920,6720,6720,6720,6720,0
20240308,091500,1389920,6720,6720,6720,6720,0
20240308,091400,1389920,6720,6720,6720,6720,0
20240308,091300,1389920,6720,6720,6720,6720,0
20240308,091200,1389920,6720,6720,6720,6720,4
20240308,091100,1363040,6720,6720,6720,6720,0
20240308,091000,1363040,6720,6720,6720,6720,0
20240308,090900,1363040,6720,6720,6720,6720,0
20240308,090800,1363040,6720,6720,6720,6720,0
20240308,090700,1363040,6720,6720,6720,6720,0
20240308,090600,1363040,6720,6720,6720,6720,0
20240308,090500,1363040,6720,6710,6720,6710,4
20240308,090400,1336190,6670,6670,6670,6670,10
20240308,090300,1269490,6690,6690,6690,6690,0
20240308,090200,1269490,6690,6690,6690,6690,0
20240308,090100,1269490,6690,6690,6690,6690,0
20240308,090000,1269490,6690,6720,6720,6690,189