KissMeData/246720/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,202400,332687490,6800,6800,6800,6800,28
20240329,202300,332687490,6800,6800,6800,6800,0
20240329,202200,332687490,6800,6800,6800,6800,0
20240329,202100,332687490,6800,6800,6800,6800,0
20240329,202000,332687490,6800,6800,6800,6800,0
20240329,201900,332687490,6800,6800,6800,6800,0
20240329,201800,332687490,6800,6800,6800,6800,0
20240329,201700,332687490,6800,6800,6800,6800,0
20240329,201600,332687490,6800,6800,6800,6800,0
20240329,201500,332687490,6800,6800,6800,6800,0
20240329,201400,332687490,6800,6800,6800,6800,0
20240329,201300,332687490,6800,6800,6800,6800,0
20240329,201200,332687490,6800,6800,6800,6800,0
20240329,201100,332687490,6800,6800,6800,6800,0
20240329,201000,332687490,6800,6800,6800,6800,0
20240329,200900,332687490,6800,6800,6800,6800,0
20240329,200800,332687490,6800,6800,6800,6800,0
20240329,200700,332687490,6800,6800,6800,6800,0
20240329,200600,332687490,6800,6800,6800,6800,0
20240329,200500,332687490,6800,6800,6800,6800,0
20240329,200400,332687490,6800,6800,6800,6800,0
20240329,200300,332687490,6800,6800,6800,6800,0
20240329,200200,332687490,6800,6800,6800,6800,0
20240329,200100,332687490,6800,6800,6800,6800,0
20240329,200000,332687490,6800,6800,6800,6800,0
20240329,195900,332687490,6800,6800,6800,6800,0
20240329,195800,332687490,6800,6800,6800,6800,0
20240329,195700,332687490,6800,6800,6800,6800,0
20240329,195600,332687490,6800,6800,6800,6800,0
20240329,195500,332687490,6800,6800,6800,6800,0
20240329,195400,332687490,6800,6800,6800,6800,28
20240329,195300,332687490,6800,6800,6800,6800,0
20240329,195200,332687490,6800,6800,6800,6800,0
20240329,195100,332687490,6800,6800,6800,6800,0
20240329,195000,332687490,6800,6800,6800,6800,0
20240329,194900,332687490,6800,6800,6800,6800,0
20240329,194800,332687490,6800,6800,6800,6800,0
20240329,194700,332687490,6800,6800,6800,6800,0
20240329,194600,332687490,6800,6800,6800,6800,0
20240329,194500,332687490,6800,6800,6800,6800,0
20240329,194400,332687490,6800,6800,6800,6800,0
20240329,194300,332687490,6800,6800,6800,6800,0
20240329,194200,332687490,6800,6800,6800,6800,0
20240329,194100,332687490,6800,6800,6800,6800,0
20240329,194000,332687490,6800,6800,6800,6800,0
20240329,193900,332687490,6800,6800,6800,6800,0
20240329,193800,332687490,6800,6800,6800,6800,0
20240329,193700,332687490,6800,6800,6800,6800,0
20240329,193600,332687490,6800,6800,6800,6800,0
20240329,193500,332687490,6800,6800,6800,6800,0
20240329,193400,332687490,6800,6800,6800,6800,0
20240329,193300,332687490,6800,6800,6800,6800,0
20240329,193200,332687490,6800,6800,6800,6800,0
20240329,193100,332687490,6800,6800,6800,6800,0
20240329,193000,332687490,6800,6800,6800,6800,0
20240329,192900,332687490,6800,6800,6800,6800,0
20240329,192800,332687490,6800,6800,6800,6800,0
20240329,192700,332687490,6800,6800,6800,6800,0
20240329,192600,332687490,6800,6800,6800,6800,0
20240329,192500,332687490,6800,6800,6800,6800,0
20240329,192400,332687490,6800,6800,6800,6800,28
20240329,192300,332687490,6800,6800,6800,6800,0
20240329,192200,332687490,6800,6800,6800,6800,0
20240329,192100,332687490,6800,6800,6800,6800,0
20240329,192000,332687490,6800,6800,6800,6800,0
20240329,191900,332687490,6800,6800,6800,6800,0
20240329,191800,332687490,6800,6800,6800,6800,0
20240329,191700,332687490,6800,6800,6800,6800,0
20240329,191600,332687490,6800,6800,6800,6800,0
20240329,191500,332687490,6800,6800,6800,6800,0
20240329,191400,332687490,6800,6800,6800,6800,0
20240329,191300,332687490,6800,6800,6800,6800,0
20240329,191200,332687490,6800,6800,6800,6800,0
20240329,191100,332687490,6800,6800,6800,6800,0
20240329,191000,332687490,6800,6800,6800,6800,0
20240329,190900,332687490,6800,6800,6800,6800,0
20240329,190800,332687490,6800,6800,6800,6800,0
20240329,190700,332687490,6800,6800,6800,6800,0
20240329,190600,332687490,6800,6800,6800,6800,0
20240329,190500,332687490,6800,6800,6800,6800,0
20240329,190400,332687490,6800,6800,6800,6800,0
20240329,190300,332687490,6800,6800,6800,6800,0
20240329,190200,332687490,6800,6800,6800,6800,0
20240329,190100,332687490,6800,6800,6800,6800,0
20240329,190000,332687490,6800,6800,6800,6800,0
20240329,185900,332687490,6800,6800,6800,6800,0
20240329,185800,332687490,6800,6800,6800,6800,0
20240329,185700,332687490,6800,6800,6800,6800,0
20240329,185600,332687490,6800,6800,6800,6800,0
20240329,185500,332687490,6800,6800,6800,6800,0
20240329,185400,332687490,6800,6800,6800,6800,28
20240329,185300,332687490,6800,6800,6800,6800,0
20240329,185200,332687490,6800,6800,6800,6800,0
20240329,185100,332687490,6800,6800,6800,6800,0
20240329,185000,332687490,6800,6800,6800,6800,0
20240329,184900,332687490,6800,6800,6800,6800,0
20240329,184800,332687490,6800,6800,6800,6800,0
20240329,184700,332687490,6800,6800,6800,6800,0
20240329,184600,332687490,6800,6800,6800,6800,0
20240329,184500,332687490,6800,6800,6800,6800,0
20240329,184400,332687490,6800,6800,6800,6800,0
20240329,184300,332687490,6800,6800,6800,6800,0
20240329,184200,332687490,6800,6800,6800,6800,0
20240329,184100,332687490,6800,6800,6800,6800,0
20240329,184000,332687490,6800,6800,6800,6800,0
20240329,183900,332687490,6800,6800,6800,6800,0
20240329,183800,332687490,6800,6800,6800,6800,0
20240329,183700,332687490,6800,6800,6800,6800,0
20240329,183600,332687490,6800,6800,6800,6800,0
20240329,183500,332687490,6800,6800,6800,6800,0
20240329,183400,332687490,6800,6800,6800,6800,0
20240329,183300,332687490,6800,6800,6800,6800,0
20240329,183200,332687490,6800,6800,6800,6800,0
20240329,183100,332687490,6800,6800,6800,6800,0
20240329,183000,332687490,6800,6800,6800,6800,0
20240329,182900,332687490,6800,6800,6800,6800,0
20240329,182800,332687490,6800,6800,6800,6800,0
20240329,182700,332687490,6800,6800,6800,6800,0
20240329,182600,332687490,6800,6800,6800,6800,0
20240329,182500,332687490,6800,6800,6800,6800,0
20240329,182400,332687490,6800,6800,6800,6800,28
20240329,182300,332687490,6800,6800,6800,6800,0
20240329,182200,332687490,6800,6800,6800,6800,0
20240329,182100,332687490,6800,6800,6800,6800,0
20240329,182000,332687490,6800,6800,6800,6800,0
20240329,181900,332687490,6800,6800,6800,6800,0
20240329,181800,332687490,6800,6800,6800,6800,0
20240329,181700,332687490,6800,6800,6800,6800,0
20240329,181600,332687490,6800,6800,6800,6800,0
20240329,181500,332687490,6800,6800,6800,6800,0
20240329,181400,332687490,6800,6800,6800,6800,0
20240329,181300,332687490,6800,6800,6800,6800,0
20240329,181200,332687490,6800,6800,6800,6800,0
20240329,181100,332687490,6800,6800,6800,6800,0
20240329,181000,332687490,6800,6800,6800,6800,0
20240329,180900,332687490,6800,6800,6800,6800,0
20240329,180800,332687490,6800,6800,6800,6800,0
20240329,180700,332687490,6800,6800,6800,6800,0
20240329,180600,332687490,6800,6800,6800,6800,0
20240329,180500,332687490,6800,6800,6800,6800,0
20240329,180400,332687490,6800,6800,6800,6800,0
20240329,180300,332687490,6800,6800,6800,6800,0
20240329,180200,332687490,6800,6800,6800,6800,0
20240329,180100,332687490,6800,6800,6800,6800,0
20240329,180000,332687490,6800,6800,6800,6800,0
20240329,175900,332687490,6800,6800,6800,6800,0
20240329,175800,332687490,6800,6800,6800,6800,0
20240329,175700,332687490,6800,6800,6800,6800,0
20240329,175600,332687490,6800,6800,6800,6800,0
20240329,175500,332687490,6800,6800,6800,6800,0
20240329,175400,332687490,6800,6800,6800,6800,28
20240329,175300,332687490,6800,6800,6800,6800,0
20240329,175200,332687490,6800,6800,6800,6800,0
20240329,175100,332687490,6800,6800,6800,6800,0
20240329,175000,332687490,6800,6800,6800,6800,0
20240329,174900,332687490,6800,6800,6800,6800,0
20240329,174800,332687490,6800,6800,6800,6800,0
20240329,174700,332687490,6800,6800,6800,6800,0
20240329,174600,332687490,6800,6800,6800,6800,0
20240329,174500,332687490,6800,6800,6800,6800,0
20240329,174400,332687490,6800,6800,6800,6800,0
20240329,174300,332687490,6800,6800,6800,6800,0
20240329,174200,332687490,6800,6800,6800,6800,0
20240329,174100,332687490,6800,6800,6800,6800,0
20240329,174000,332687490,6800,6800,6800,6800,0
20240329,173900,332687490,6800,6800,6800,6800,0
20240329,173800,332687490,6800,6800,6800,6800,0
20240329,173700,332687490,6800,6800,6800,6800,0
20240329,173600,332687490,6800,6800,6800,6800,0
20240329,173500,332687490,6800,6800,6800,6800,0
20240329,173400,332687490,6800,6800,6800,6800,0
20240329,173300,332687490,6800,6800,6800,6800,0
20240329,173200,332687490,6800,6800,6800,6800,0
20240329,173100,332687490,6800,6800,6800,6800,0
20240329,173000,332687490,6800,6800,6800,6800,0
20240329,172900,332687490,6800,6800,6800,6800,0
20240329,172800,332687490,6800,6800,6800,6800,0
20240329,172700,332687490,6800,6800,6800,6800,0
20240329,172600,332687490,6800,6800,6800,6800,0
20240329,172500,332687490,6800,6800,6800,6800,0
20240329,172400,332687490,6800,6800,6800,6800,28
20240329,172300,332687490,6800,6800,6800,6800,0
20240329,172200,332687490,6800,6800,6800,6800,0
20240329,172100,332687490,6800,6800,6800,6800,0
20240329,172000,332687490,6800,6800,6800,6800,0
20240329,171900,332687490,6800,6800,6800,6800,0
20240329,171800,332687490,6800,6800,6800,6800,0
20240329,171700,332687490,6800,6800,6800,6800,0
20240329,171600,332687490,6800,6800,6800,6800,0
20240329,171500,332687490,6800,6800,6800,6800,0
20240329,171400,332687490,6800,6800,6800,6800,0
20240329,171300,332687490,6800,6800,6800,6800,0
20240329,171200,332687490,6800,6800,6800,6800,0
20240329,171100,332687490,6800,6800,6800,6800,0
20240329,171000,332687490,6800,6800,6800,6800,0
20240329,170900,332687490,6800,6800,6800,6800,0
20240329,170800,332687490,6800,6800,6800,6800,0
20240329,170700,332687490,6800,6800,6800,6800,0
20240329,170600,332687490,6800,6800,6800,6800,0
20240329,170500,332687490,6800,6800,6800,6800,0
20240329,170400,332687490,6800,6800,6800,6800,0
20240329,170300,332687490,6800,6800,6800,6800,0
20240329,170200,332687490,6800,6800,6800,6800,0
20240329,170100,332687490,6800,6800,6800,6800,0
20240329,170000,332687490,6800,6800,6800,6800,0
20240329,165900,332687490,6800,6800,6800,6800,0
20240329,165800,332687490,6800,6800,6800,6800,0
20240329,165700,332687490,6800,6800,6800,6800,0
20240329,165600,332687490,6800,6800,6800,6800,0
20240329,165500,332687490,6800,6800,6800,6800,0
20240329,165400,332687490,6800,6800,6800,6800,28
20240329,165300,332687490,6800,6800,6800,6800,0
20240329,165200,332687490,6800,6800,6800,6800,0
20240329,165100,332687490,6800,6800,6800,6800,0
20240329,165000,332687490,6800,6800,6800,6800,0
20240329,164900,332687490,6800,6800,6800,6800,0
20240329,164800,332687490,6800,6800,6800,6800,0
20240329,164700,332687490,6800,6800,6800,6800,0
20240329,164600,332687490,6800,6800,6800,6800,0
20240329,164500,332687490,6800,6800,6800,6800,0
20240329,164400,332687490,6800,6800,6800,6800,0
20240329,164300,332687490,6800,6800,6800,6800,0
20240329,164200,332687490,6800,6800,6800,6800,0
20240329,164100,332687490,6800,6800,6800,6800,0
20240329,164000,332687490,6800,6800,6800,6800,0
20240329,163900,332687490,6800,6800,6800,6800,0
20240329,163800,332687490,6800,6800,6800,6800,0
20240329,163700,332687490,6800,6800,6800,6800,0
20240329,163600,332687490,6800,6800,6800,6800,0
20240329,163500,332687490,6800,6800,6800,6800,0
20240329,163400,332687490,6800,6800,6800,6800,0
20240329,163300,332687490,6800,6800,6800,6800,0
20240329,163200,332687490,6800,6800,6800,6800,0
20240329,163100,332687490,6800,6800,6800,6800,0
20240329,163000,332687490,6800,6800,6800,6800,0
20240329,162900,332687490,6800,6800,6800,6800,0
20240329,162800,332687490,6800,6800,6800,6800,0
20240329,162700,332687490,6800,6800,6800,6800,0
20240329,162600,332687490,6800,6800,6800,6800,0
20240329,162500,332687490,6800,6800,6800,6800,0
20240329,162400,332687490,6800,6800,6800,6800,28
20240329,162300,332687490,6800,6800,6800,6800,0
20240329,162200,332687490,6800,6800,6800,6800,0
20240329,162100,332687490,6800,6800,6800,6800,0
20240329,162000,332687490,6800,6800,6800,6800,0
20240329,161900,332687490,6800,6800,6800,6800,0
20240329,161800,332687490,6800,6800,6800,6800,0
20240329,161700,332687490,6800,6800,6800,6800,0
20240329,161600,332687490,6800,6800,6800,6800,0
20240329,161500,332687490,6800,6800,6800,6800,0
20240329,161400,332687490,6800,6800,6800,6800,0
20240329,161300,332687490,6800,6800,6800,6800,0
20240329,161200,332687490,6800,6800,6800,6800,0
20240329,161100,332687490,6800,6800,6800,6800,0
20240329,161000,332687490,6800,6800,6800,6800,0
20240329,160900,332687490,6800,6800,6800,6800,0
20240329,160800,332687490,6800,6800,6800,6800,0
20240329,160700,332687490,6800,6800,6800,6800,0
20240329,160600,332687490,6800,6800,6800,6800,0
20240329,160500,332687490,6800,6800,6800,6800,0
20240329,160400,332687490,6800,6800,6800,6800,0
20240329,160300,332687490,6800,6800,6800,6800,0
20240329,160200,332687490,6800,6800,6800,6800,0
20240329,160100,332687490,6800,6800,6800,6800,0
20240329,160000,332687490,6800,6800,6800,6800,0
20240329,155900,332687490,6800,6800,6800,6800,0
20240329,155800,332687490,6800,6800,6800,6800,0
20240329,155700,332687490,6800,6800,6800,6800,0
20240329,155600,332687490,6800,6800,6800,6800,0
20240329,155500,332687490,6800,6800,6800,6800,0
20240329,155400,332687490,6800,6800,6800,6800,28
20240329,155300,332687490,6800,6800,6800,6800,0
20240329,155200,332687490,6800,6800,6800,6800,0
20240329,155100,332687490,6800,6800,6800,6800,0
20240329,155000,332687490,6800,6800,6800,6800,0
20240329,154900,332687490,6800,6800,6800,6800,0
20240329,154800,332687490,6800,6800,6800,6800,0
20240329,154700,332687490,6800,6800,6800,6800,0
20240329,154600,332687490,6800,6800,6800,6800,0
20240329,154500,332687490,6800,6800,6800,6800,0
20240329,154400,332687490,6800,6800,6800,6800,0
20240329,154300,332687490,6800,6800,6800,6800,0
20240329,154200,332687490,6800,6800,6800,6800,0
20240329,154100,332687490,6800,6800,6800,6800,0
20240329,154000,332687490,6800,6800,6800,6800,0
20240329,153900,332687490,6800,6800,6800,6800,0
20240329,153800,332687490,6800,6800,6800,6800,0
20240329,153700,332687490,6800,6800,6800,6800,0
20240329,153600,332687490,6800,6800,6800,6800,0
20240329,153500,332687490,6800,6800,6800,6800,0
20240329,153400,332687490,6800,6800,6800,6800,0
20240329,153300,332687490,6800,6800,6800,6800,0
20240329,153200,332687490,6800,6800,6800,6800,0
20240329,153100,332687490,6800,6800,6800,6800,0
20240329,153000,332687490,6800,6800,6800,6800,28
20240329,152900,332497090,6770,6770,6770,6770,0
20240329,152800,332497090,6770,6770,6770,6770,0
20240329,152700,332497090,6770,6770,6770,6770,0
20240329,152600,332497090,6770,6770,6770,6770,0
20240329,152500,332497090,6770,6770,6770,6770,0
20240329,152400,332497090,6770,6770,6770,6770,0
20240329,152300,332497090,6770,6770,6770,6770,0
20240329,152200,332497090,6770,6770,6770,6770,0
20240329,152100,332497090,6770,6770,6770,6770,0
20240329,152000,332497090,6770,6770,6770,6770,0
20240329,151900,332497090,6770,6790,6830,6770,543
20240329,151800,328790060,6840,6790,6840,6790,6
20240329,151700,328749270,6840,6840,6840,6840,0
20240329,151600,328749270,6840,6830,6840,6830,4
20240329,151500,328721940,6780,6780,6780,6780,12
20240329,151400,328640580,6830,6830,6830,6830,0
20240329,151300,328640580,6830,6830,6830,6830,0
20240329,151200,328640580,6830,6830,6830,6830,0
20240329,151100,328640580,6830,6830,6830,6830,0
20240329,151000,328640580,6830,6830,6830,6830,0
20240329,150900,328640580,6830,6830,6830,6830,1
20240329,150800,328633750,6820,6820,6820,6820,636
20240329,150700,324296230,6820,6820,6820,6820,0
20240329,150600,324296230,6820,6820,6820,6820,0
20240329,150500,324296230,6820,6820,6820,6820,0
20240329,150400,324296230,6820,6820,6820,6820,1
20240329,150300,324289410,6820,6770,6820,6770,11
20240329,150200,324214890,6770,6770,6770,6770,0
20240329,150100,324214890,6770,6820,6820,6770,3
20240329,150000,324194530,6820,6820,6820,6820,0
20240329,145900,324194530,6820,6820,6820,6820,0
20240329,145800,324194530,6820,6820,6820,6820,767
20240329,145700,318963590,6820,6820,6820,6820,500
20240329,145600,315553590,6820,6820,6820,6820,0
20240329,145500,315553590,6820,6820,6820,6820,100
20240329,145400,314871590,6820,6780,6820,6780,241
20240329,145300,313237570,6780,6780,6780,6780,0
20240329,145200,313237570,6780,6780,6780,6780,8
20240329,145100,313183330,6780,6780,6780,6780,0
20240329,145000,313183330,6780,6780,6780,6780,0
20240329,144900,313183330,6780,6780,6780,6780,0
20240329,144800,313183330,6780,6780,6780,6780,5
20240329,144700,313149430,6780,6780,6780,6780,3
20240329,144600,313129090,6810,6820,6820,6810,121
20240329,144500,312305070,6810,6810,6810,6810,0
20240329,144400,312305070,6810,6810,6810,6810,0
20240329,144300,312305070,6810,6810,6810,6810,85
20240329,144200,311726220,6790,6790,6790,6790,0
20240329,144100,311726220,6790,6800,6800,6790,280
20240329,144000,309823950,6820,6820,6820,6820,0
20240329,143900,309823950,6820,6820,6820,6820,0
20240329,143800,309823950,6820,6820,6820,6820,0
20240329,143700,309823950,6820,6820,6820,6820,0
20240329,143600,309823950,6820,6820,6820,6820,0
20240329,143500,309823950,6820,6820,6820,6820,0
20240329,143400,309823950,6820,6820,6820,6820,0
20240329,143300,309823950,6820,6820,6820,6820,0
20240329,143200,309823950,6820,6820,6820,6820,0
20240329,143100,309823950,6820,6820,6820,6820,0
20240329,143000,309823950,6820,6820,6820,6820,0
20240329,142900,309823950,6820,6820,6820,6820,0
20240329,142800,309823950,6820,6820,6820,6820,0
20240329,142700,309823950,6820,6820,6820,6820,0
20240329,142600,309823950,6820,6820,6820,6820,0
20240329,142500,309823950,6820,6820,6820,6820,0
20240329,142400,309823950,6820,6820,6820,6820,0
20240329,142300,309823950,6820,6820,6820,6820,0
20240329,142200,309823950,6820,6820,6820,6820,0
20240329,142100,309823950,6820,6820,6820,6820,1
20240329,142000,309817130,6810,6810,6810,6810,0
20240329,141900,309817130,6810,6810,6810,6810,50
20240329,141800,309476630,6820,6820,6820,6820,0
20240329,141700,309476630,6820,6810,6820,6810,20
20240329,141600,309340420,6820,6820,6820,6820,0
20240329,141500,309340420,6820,6820,6820,6820,1
20240329,141400,309333600,6820,6820,6820,6820,4
20240329,141300,309306320,6840,6840,6840,6840,0
20240329,141200,309306320,6840,6840,6840,6840,0
20240329,141100,309306320,6840,6840,6840,6840,0
20240329,141000,309306320,6840,6840,6840,6840,0
20240329,140900,309306320,6840,6840,6840,6840,0
20240329,140800,309306320,6840,6840,6840,6840,0
20240329,140700,309306320,6840,6840,6840,6840,0
20240329,140600,309306320,6840,6840,6840,6840,0
20240329,140500,309306320,6840,6840,6840,6840,0
20240329,140400,309306320,6840,6840,6840,6840,0
20240329,140300,309306320,6840,6840,6840,6840,0
20240329,140200,309306320,6840,6840,6840,6840,0
20240329,140100,309306320,6840,6840,6840,6840,0
20240329,140000,309306320,6840,6840,6840,6840,0
20240329,135900,309306320,6840,6840,6840,6840,0
20240329,135800,309306320,6840,6840,6840,6840,0
20240329,135700,309306320,6840,6840,6840,6840,0
20240329,135600,309306320,6840,6840,6840,6840,0
20240329,135500,309306320,6840,6840,6840,6840,0
20240329,135400,309306320,6840,6840,6840,6840,0
20240329,135300,309306320,6840,6840,6840,6840,0
20240329,135200,309306320,6840,6840,6840,6840,0
20240329,135100,309306320,6840,6840,6840,6840,0
20240329,135000,309306320,6840,6840,6840,6840,0
20240329,134900,309306320,6840,6840,6840,6840,0
20240329,134800,309306320,6840,6840,6840,6840,0
20240329,134700,309306320,6840,6840,6840,6840,0
20240329,134600,309306320,6840,6840,6840,6840,0
20240329,134500,309306320,6840,6840,6840,6840,0
20240329,134400,309306320,6840,6840,6840,6840,0
20240329,134300,309306320,6840,6840,6840,6840,0
20240329,134200,309306320,6840,6840,6840,6840,0
20240329,134100,309306320,6840,6840,6840,6840,0
20240329,134000,309306320,6840,6840,6840,6840,0
20240329,133900,309306320,6840,6840,6840,6840,1
20240329,133800,309299480,6830,6830,6830,6830,1
20240329,133700,309292650,6840,6840,6840,6840,0
20240329,133600,309292650,6840,6820,6840,6820,12
20240329,133500,309210650,6810,6810,6810,6810,0
20240329,133400,309210650,6810,6810,6810,6810,0
20240329,133300,309210650,6810,6810,6810,6810,100
20240329,133200,308529650,6820,6820,6820,6820,1
20240329,133100,308522830,6810,6810,6810,6810,3
20240329,133000,308502400,6810,6810,6810,6810,0
20240329,132900,308502400,6810,6810,6810,6810,1
20240329,132800,308495590,6800,6800,6800,6800,40
20240329,132700,308223590,6800,6800,6800,6800,12
20240329,132600,308141990,6800,6800,6800,6800,0
20240329,132500,308141990,6800,6800,6800,6800,1
20240329,132400,308135190,6800,6800,6800,6800,0
20240329,132300,308135190,6800,6800,6800,6800,0
20240329,132200,308135190,6800,6800,6800,6800,0
20240329,132100,308135190,6800,6800,6800,6800,0
20240329,132000,308135190,6800,6800,6800,6800,0
20240329,131900,308135190,6800,6800,6800,6800,0
20240329,131800,308135190,6800,6800,6800,6800,1
20240329,131700,308128390,6800,6800,6800,6800,0
20240329,131600,308128390,6800,6800,6800,6800,0
20240329,131500,308128390,6800,6800,6800,6800,0
20240329,131400,308128390,6800,6800,6800,6800,0
20240329,131300,308128390,6800,6800,6800,6800,29
20240329,131200,307931190,6800,6800,6800,6800,1
20240329,131100,307924390,6810,6810,6810,6810,0
20240329,131000,307924390,6810,6810,6810,6810,0
20240329,130900,307924390,6810,6810,6810,6810,0
20240329,130800,307924390,6810,6810,6810,6810,0
20240329,130700,307924390,6810,6810,6810,6810,1
20240329,130600,307917580,6880,6880,6880,6880,0
20240329,130500,307917580,6880,6880,6880,6880,0
20240329,130400,307917580,6880,6880,6880,6880,0
20240329,130300,307917580,6880,6880,6880,6880,0
20240329,130200,307917580,6880,6880,6880,6880,0
20240329,130100,307917580,6880,6880,6880,6880,0
20240329,130000,307917580,6880,6880,6880,6880,0
20240329,125900,307917580,6880,6880,6880,6880,0
20240329,125800,307917580,6880,6880,6880,6880,0
20240329,125700,307917580,6880,6880,6880,6880,0
20240329,125600,307917580,6880,6880,6880,6880,0
20240329,125500,307917580,6880,6880,6880,6880,0
20240329,125400,307917580,6880,6880,6880,6880,0
20240329,125300,307917580,6880,6880,6880,6880,0
20240329,125200,307917580,6880,6880,6880,6880,0
20240329,125100,307917580,6880,6880,6880,6880,0
20240329,125000,307917580,6880,6820,6880,6820,20
20240329,124900,307780380,6800,6800,6800,6800,10
20240329,124800,307712380,6800,6810,6810,6800,320
20240329,124700,305536330,6800,6800,6800,6800,0
20240329,124600,305536330,6800,6800,6800,6800,0
20240329,124500,305536330,6800,6800,6800,6800,0
20240329,124400,305536330,6800,6840,6840,6800,567
20240329,124300,301668820,6840,6840,6840,6840,0
20240329,124200,301668820,6840,6840,6840,6840,28
20240329,124100,301477300,6920,6920,6920,6920,0
20240329,124000,301477300,6920,6900,6920,6900,42
20240329,123900,301187050,6920,6860,6920,6860,20
20240329,123800,301049000,6840,6840,6840,6840,372
20240329,123700,298504520,6840,6840,6840,6840,0
20240329,123600,298504520,6840,6840,6840,6840,60
20240329,123500,298094120,6840,6840,6840,6840,30
20240329,123400,297888920,6840,6840,6840,6840,0
20240329,123300,297888920,6840,6840,6840,6840,0
20240329,123200,297888920,6840,6840,6840,6840,0
20240329,123100,297888920,6840,6840,6840,6840,0
20240329,123000,297888920,6840,6840,6840,6840,0
20240329,122900,297888920,6840,6840,6840,6840,13
20240329,122800,297800000,6860,6860,6860,6860,0
20240329,122700,297800000,6860,6860,6860,6860,0
20240329,122600,297800000,6860,6860,6860,6860,0
20240329,122500,297800000,6860,6860,6860,6860,0
20240329,122400,297800000,6860,6860,6860,6860,0
20240329,122300,297800000,6860,6860,6860,6860,0
20240329,122200,297800000,6860,6860,6860,6860,0
20240329,122100,297800000,6860,6860,6860,6860,0
20240329,122000,297800000,6860,6860,6860,6860,0
20240329,121900,297800000,6860,6860,6860,6860,0
20240329,121800,297800000,6860,6860,6860,6860,55
20240329,121700,297422700,6860,6860,6860,6860,0
20240329,121600,297422700,6860,6860,6860,6860,0
20240329,121500,297422700,6860,6860,6860,6860,0
20240329,121400,297422700,6860,6860,6860,6860,4
20240329,121300,297395260,6870,6870,6870,6870,90
20240329,121200,296776960,6870,6870,6870,6870,0
20240329,121100,296776960,6870,6870,6870,6870,10
20240329,121000,296708260,6880,6880,6880,6880,0
20240329,120900,296708260,6880,6880,6880,6880,0
20240329,120800,296708260,6880,6880,6880,6880,0
20240329,120700,296708260,6880,6880,6880,6880,0
20240329,120600,296708260,6880,6880,6880,6880,100
20240329,120500,296020260,6890,6890,6890,6890,0
20240329,120400,296020260,6890,6890,6890,6890,0
20240329,120300,296020260,6890,6890,6890,6890,0
20240329,120200,296020260,6890,6890,6890,6890,0
20240329,120100,296020260,6890,6890,6890,6890,0
20240329,120000,296020260,6890,6890,6890,6890,0
20240329,115900,296020260,6890,6890,6890,6890,0
20240329,115800,296020260,6890,6890,6890,6890,0
20240329,115700,296020260,6890,6890,6890,6890,10
20240329,115600,295951360,6900,6900,6900,6900,0
20240329,115500,295951360,6900,6900,6900,6900,11
20240329,115400,295875460,6910,6910,6910,6910,1
20240329,115300,295868550,6920,6920,6920,6920,0
20240329,115200,295868550,6920,6920,6920,6920,0
20240329,115100,295868550,6920,6920,6920,6920,0
20240329,115000,295868550,6920,6920,6920,6920,0
20240329,114900,295868550,6920,6920,6920,6920,0
20240329,114800,295868550,6920,6920,6920,6920,0
20240329,114700,295868550,6920,6920,6920,6920,0
20240329,114600,295868550,6920,6920,6920,6920,155
20240329,114500,294795950,6920,6920,6920,6920,0
20240329,114400,294795950,6920,6920,6920,6920,0
20240329,114300,294795950,6920,6920,6920,6920,0
20240329,114200,294795950,6920,6920,6920,6920,1
20240329,114100,294789030,6880,6880,6880,6880,0
20240329,114000,294789030,6880,6880,6880,6880,0
20240329,113900,294789030,6880,6880,6880,6880,200
20240329,113800,293413030,6920,6920,6920,6920,0
20240329,113700,293413030,6920,6890,6920,6890,5
20240329,113600,293378460,6890,6890,6890,6890,4
20240329,113500,293350900,6920,6920,6920,6920,0
20240329,113400,293350900,6920,6920,6920,6920,0
20240329,113300,293350900,6920,6920,6920,6920,0
20240329,113200,293350900,6920,6920,6920,6920,0
20240329,113100,293350900,6920,6920,6920,6920,0
20240329,113000,293350900,6920,6920,6920,6920,0
20240329,112900,293350900,6920,6920,6920,6920,0
20240329,112800,293350900,6920,6920,6920,6920,0
20240329,112700,293350900,6920,6920,6920,6920,1
20240329,112600,293343980,6930,6930,6930,6930,0
20240329,112500,293343980,6930,6930,6930,6930,5
20240329,112400,293309330,6940,6940,6940,6940,0
20240329,112300,293309330,6940,6940,6940,6940,0
20240329,112200,293309330,6940,6940,6940,6940,0
20240329,112100,293309330,6940,6940,6940,6940,0
20240329,112000,293309330,6940,6940,6940,6940,0
20240329,111900,293309330,6940,6940,6940,6940,0
20240329,111800,293309330,6940,6940,6940,6940,0
20240329,111700,293309330,6940,6940,6940,6940,0
20240329,111600,293309330,6940,6940,6940,6940,0
20240329,111500,293309330,6940,6940,6940,6940,0
20240329,111400,293309330,6940,6940,6940,6940,1
20240329,111300,293302390,6890,6890,6890,6890,0
20240329,111200,293302390,6890,6890,6890,6890,0
20240329,111100,293302390,6890,6890,6890,6890,0
20240329,111000,293302390,6890,6890,6890,6890,100
20240329,110900,292613390,6890,6890,6890,6890,0
20240329,110800,292613390,6890,6890,6890,6890,0
20240329,110700,292613390,6890,6890,6890,6890,0
20240329,110600,292613390,6890,6890,6890,6890,7
20240329,110500,292565160,6900,6900,6900,6900,0
20240329,110400,292565160,6900,6900,6900,6900,594
20240329,110300,288466560,6900,6900,6900,6900,406
20240329,110200,285665160,6900,6900,6900,6900,0
20240329,110100,285665160,6900,6900,6900,6900,0
20240329,110000,285665160,6900,6900,6900,6890,178
20240329,105900,284437410,6910,6910,6910,6910,0
20240329,105800,284437410,6910,6920,6950,6910,3
20240329,105700,284416630,6910,6910,6910,6910,0
20240329,105600,284416630,6910,6920,6920,6910,45
20240329,105500,284105670,6920,6920,6920,6920,102
20240329,105400,283399830,6950,6950,6950,6950,0
20240329,105300,283399830,6950,6950,6950,6950,1
20240329,105200,283392880,6920,6920,6920,6920,5
20240329,105100,283358280,6920,6920,6920,6920,0
20240329,105000,283358280,6920,6920,6920,6920,1
20240329,104900,283351360,6950,6950,6950,6950,1
20240329,104800,283344410,6920,6920,6920,6920,10
20240329,104700,283275210,6960,6960,6960,6960,0
20240329,104600,283275210,6960,6960,6960,6960,1
20240329,104500,283268250,6960,6960,6960,6960,13
20240329,104400,283177770,6960,6960,6960,6960,91
20240329,104300,282544410,6980,6950,6980,6950,245
20240329,104200,280841550,6960,6960,6960,6960,1
20240329,104100,280834590,6950,6950,6950,6950,0
20240329,104000,280834590,6950,6950,6960,6950,204
20240329,103900,279416030,6900,6900,6900,6900,0
20240329,103800,279416030,6900,6900,6900,6900,84
20240329,103700,278836430,6930,6930,6930,6930,0
20240329,103600,278836430,6930,6900,6930,6890,101
20240329,103500,278140280,6890,6940,6940,6890,262
20240329,103400,276334070,6940,6940,6940,6940,21
20240329,103300,276188330,6960,6920,6960,6920,321
20240329,103200,273966170,6920,6920,6920,6920,35
20240329,103100,273723970,6950,6950,6950,6950,100
20240329,103000,273028970,6960,6960,6960,6960,104
20240329,102900,272305130,6960,7000,7000,6960,608
20240329,102800,268055110,7010,7010,7010,7010,109
20240329,102700,267291020,7020,7020,7020,7020,50
20240329,102600,266940020,7020,7020,7020,7020,0
20240329,102500,266940020,7020,7020,7020,7020,100
20240329,102400,266238020,7020,7020,7020,7020,22
20240329,102300,266083580,7010,7000,7010,7000,38
20240329,102200,265817550,7000,7020,7040,7000,127
20240329,102100,264923830,7020,7030,7040,7020,94
20240329,102000,264263800,7040,7050,7050,7040,101
20240329,101900,263552720,7060,7030,7060,7030,265
20240329,101800,261685630,7030,7010,7030,7010,895
20240329,101700,255401420,7010,6990,7010,6990,336
20240329,101600,253048200,7010,7000,7010,7000,702
20240329,101500,248127570,7000,6980,7000,6880,254
20240329,101400,246367730,7010,7010,7010,7010,0
20240329,101300,246367730,7010,7010,7010,7010,0
20240329,101200,246367730,7010,7010,7010,7010,2
20240329,101100,246353710,7010,7010,7010,7010,6
20240329,101000,246311650,7000,7010,7010,7000,41
20240329,100900,246024640,7030,7000,7030,7000,50
20240329,100800,245673430,6940,6990,6990,6940,329
20240329,100700,243381130,7000,7020,7020,7000,536
20240329,100600,239624490,7020,7020,7020,7020,50
20240329,100500,239273490,7020,7020,7020,7010,715
20240329,100400,234259060,7030,7050,7090,6940,680
20240329,100300,229493560,7100,7110,7150,7050,1564
20240329,100200,218400310,7090,6990,7190,6990,6725
20240329,100100,170486000,7010,7010,7110,7000,7761
20240329,100000,115487590,7010,6880,7010,6880,2737
20240329,095900,96437370,6860,6800,6880,6800,1206
20240329,095800,88193310,6790,6790,6790,6790,0
20240329,095700,88193310,6790,6790,6800,6790,630
20240329,095600,83911550,6780,6790,6790,6780,7
20240329,095500,83864080,6790,6770,6790,6770,11
20240329,095400,83789560,6800,6800,6800,6800,0
20240329,095300,83789560,6800,6750,6800,6750,976
20240329,095200,77162580,6740,6740,6740,6740,0
20240329,095100,77162580,6740,6740,6740,6740,0
20240329,095000,77162580,6740,6740,6740,6740,20
20240329,094900,77027780,6740,6740,6740,6740,16
20240329,094800,76919940,6740,6740,6740,6740,10
20240329,094700,76852540,6730,6730,6730,6730,0
20240329,094600,76852540,6730,6730,6730,6730,0
20240329,094500,76852540,6730,6730,6730,6730,5
20240329,094400,76818890,6720,6720,6720,6720,9
20240329,094300,76758410,6720,6720,6720,6720,0
20240329,094200,76758410,6720,6730,6730,6720,129
20240329,094100,75890410,6730,6730,6730,6730,461
20240329,094000,72787880,6730,6740,6740,6730,485
20240329,093900,69520980,6730,6750,6750,6730,168
20240329,093800,68388070,6740,6730,6740,6730,202
20240329,093700,67027590,6730,6720,6730,6720,1359
20240329,093600,57894610,6720,6720,6720,6720,0
20240329,093500,57894610,6720,6720,6720,6720,153
20240329,093400,56866450,6720,6720,6720,6720,30
20240329,093300,56664850,6720,6700,6720,6700,8
20240329,093200,56611150,6710,6710,6710,6710,200
20240329,093100,55269150,6710,6710,6710,6700,906
20240329,093000,49196950,6740,6740,6740,6740,10
20240329,092900,49129550,6700,6700,6700,6700,101
20240329,092800,48452850,6700,6700,6700,6700,20
20240329,092700,48318850,6710,6710,6710,6710,0
20240329,092600,48318850,6710,6710,6710,6710,915
20240329,092500,42179200,6710,6760,6760,6710,1013
20240329,092400,35381320,6740,6770,6770,6740,2187
20240329,092300,20616650,6800,6800,6800,6800,135
20240329,092200,19698650,6800,6770,6800,6770,29
20240329,092100,19501600,6760,6790,6800,6760,160
20240329,092000,18415060,6790,6790,6790,6790,15
20240329,091900,18313210,6740,6800,6800,6740,205
20240329,091800,16930760,6800,6760,6800,6760,1410
20240329,091700,7370240,6770,6740,6770,6740,39
20240329,091600,7106720,6740,6710,6740,6710,166
20240329,091500,5990960,6700,6690,6700,6690,76
20240329,091400,5481960,6700,6690,6700,6690,2
20240329,091300,5468570,6700,6700,6700,6700,0
20240329,091200,5468570,6700,6700,6700,6700,1
20240329,091100,5461870,6690,6680,6690,6600,10
20240329,091000,5395520,6610,6610,6610,6610,450
20240329,090900,2421020,6610,6660,6660,6610,80
20240329,090800,1891900,6700,6700,6700,6700,6
20240329,090700,1851700,6710,6710,6710,6710,1
20240329,090600,1844990,6700,6660,6700,6650,160
20240329,090500,778210,6680,6640,6680,6640,100
20240329,090400,112290,6640,6640,6640,6640,1
20240329,090300,105650,6650,6650,6650,6650,0
20240329,090200,105650,6650,6650,6650,6650,1
20240329,090100,99000,6600,6600,6600,6600,10
20240329,090000,33000,6600,6600,6600,6600,5