KissMeData/200780/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200700,56916810,6840,6840,6840,6840,204
20240328,200600,56916810,6840,6840,6840,6840,0
20240328,200500,56916810,6840,6840,6840,6840,0
20240328,200400,56916810,6840,6840,6840,6840,0
20240328,200300,56916810,6840,6840,6840,6840,0
20240328,200200,56916810,6840,6840,6840,6840,0
20240328,200100,56916810,6840,6840,6840,6840,0
20240328,200000,56916810,6840,6840,6840,6840,0
20240328,195900,56916810,6840,6840,6840,6840,0
20240328,195800,56916810,6840,6840,6840,6840,0
20240328,195700,56916810,6840,6840,6840,6840,0
20240328,195600,56916810,6840,6840,6840,6840,0
20240328,195500,56916810,6840,6840,6840,6840,0
20240328,195400,56916810,6840,6840,6840,6840,0
20240328,195300,56916810,6840,6840,6840,6840,0
20240328,195200,56916810,6840,6840,6840,6840,0
20240328,195100,56916810,6840,6840,6840,6840,0
20240328,195000,56916810,6840,6840,6840,6840,0
20240328,194900,56916810,6840,6840,6840,6840,0
20240328,194800,56916810,6840,6840,6840,6840,0
20240328,194700,56916810,6840,6840,6840,6840,0
20240328,194600,56916810,6840,6840,6840,6840,0
20240328,194500,56916810,6840,6840,6840,6840,0
20240328,194400,56916810,6840,6840,6840,6840,0
20240328,194300,56916810,6840,6840,6840,6840,0
20240328,194200,56916810,6840,6840,6840,6840,0
20240328,194100,56916810,6840,6840,6840,6840,0
20240328,194000,56916810,6840,6840,6840,6840,0
20240328,193900,56916810,6840,6840,6840,6840,0
20240328,193800,56916810,6840,6840,6840,6840,0
20240328,193700,56916810,6840,6840,6840,6840,204
20240328,193600,56916810,6840,6840,6840,6840,0
20240328,193500,56916810,6840,6840,6840,6840,0
20240328,193400,56916810,6840,6840,6840,6840,0
20240328,193300,56916810,6840,6840,6840,6840,0
20240328,193200,56916810,6840,6840,6840,6840,0
20240328,193100,56916810,6840,6840,6840,6840,0
20240328,193000,56916810,6840,6840,6840,6840,0
20240328,192900,56916810,6840,6840,6840,6840,0
20240328,192800,56916810,6840,6840,6840,6840,0
20240328,192700,56916810,6840,6840,6840,6840,0
20240328,192600,56916810,6840,6840,6840,6840,0
20240328,192500,56916810,6840,6840,6840,6840,0
20240328,192400,56916810,6840,6840,6840,6840,0
20240328,192300,56916810,6840,6840,6840,6840,0
20240328,192200,56916810,6840,6840,6840,6840,0
20240328,192100,56916810,6840,6840,6840,6840,0
20240328,192000,56916810,6840,6840,6840,6840,0
20240328,191900,56916810,6840,6840,6840,6840,0
20240328,191800,56916810,6840,6840,6840,6840,0
20240328,191700,56916810,6840,6840,6840,6840,0
20240328,191600,56916810,6840,6840,6840,6840,0
20240328,191500,56916810,6840,6840,6840,6840,0
20240328,191400,56916810,6840,6840,6840,6840,0
20240328,191300,56916810,6840,6840,6840,6840,0
20240328,191200,56916810,6840,6840,6840,6840,0
20240328,191100,56916810,6840,6840,6840,6840,0
20240328,191000,56916810,6840,6840,6840,6840,0
20240328,190900,56916810,6840,6840,6840,6840,0
20240328,190800,56916810,6840,6840,6840,6840,0
20240328,190700,56916810,6840,6840,6840,6840,204
20240328,190600,56916810,6840,6840,6840,6840,0
20240328,190500,56916810,6840,6840,6840,6840,0
20240328,190400,56916810,6840,6840,6840,6840,0
20240328,190300,56916810,6840,6840,6840,6840,0
20240328,190200,56916810,6840,6840,6840,6840,0
20240328,190100,56916810,6840,6840,6840,6840,0
20240328,190000,56916810,6840,6840,6840,6840,0
20240328,185900,56916810,6840,6840,6840,6840,0
20240328,185800,56916810,6840,6840,6840,6840,0
20240328,185700,56916810,6840,6840,6840,6840,0
20240328,185600,56916810,6840,6840,6840,6840,0
20240328,185500,56916810,6840,6840,6840,6840,0
20240328,185400,56916810,6840,6840,6840,6840,0
20240328,185300,56916810,6840,6840,6840,6840,0
20240328,185200,56916810,6840,6840,6840,6840,0
20240328,185100,56916810,6840,6840,6840,6840,0
20240328,185000,56916810,6840,6840,6840,6840,0
20240328,184900,56916810,6840,6840,6840,6840,0
20240328,184800,56916810,6840,6840,6840,6840,0
20240328,184700,56916810,6840,6840,6840,6840,0
20240328,184600,56916810,6840,6840,6840,6840,0
20240328,184500,56916810,6840,6840,6840,6840,0
20240328,184400,56916810,6840,6840,6840,6840,0
20240328,184300,56916810,6840,6840,6840,6840,0
20240328,184200,56916810,6840,6840,6840,6840,0
20240328,184100,56916810,6840,6840,6840,6840,0
20240328,184000,56916810,6840,6840,6840,6840,0
20240328,183900,56916810,6840,6840,6840,6840,0
20240328,183800,56916810,6840,6840,6840,6840,0
20240328,183700,56916810,6840,6840,6840,6840,204
20240328,183600,56916810,6840,6840,6840,6840,0
20240328,183500,56916810,6840,6840,6840,6840,0
20240328,183400,56916810,6840,6840,6840,6840,0
20240328,183300,56916810,6840,6840,6840,6840,0
20240328,183200,56916810,6840,6840,6840,6840,0
20240328,183100,56916810,6840,6840,6840,6840,0
20240328,183000,56916810,6840,6840,6840,6840,0
20240328,182900,56916810,6840,6840,6840,6840,0
20240328,182800,56916810,6840,6840,6840,6840,0
20240328,182700,56916810,6840,6840,6840,6840,0
20240328,182600,56916810,6840,6840,6840,6840,0
20240328,182500,56916810,6840,6840,6840,6840,0
20240328,182400,56916810,6840,6840,6840,6840,0
20240328,182300,56916810,6840,6840,6840,6840,0
20240328,182200,56916810,6840,6840,6840,6840,0
20240328,182100,56916810,6840,6840,6840,6840,0
20240328,182000,56916810,6840,6840,6840,6840,0
20240328,181900,56916810,6840,6840,6840,6840,0
20240328,181800,56916810,6840,6840,6840,6840,0
20240328,181700,56916810,6840,6840,6840,6840,0
20240328,181600,56916810,6840,6840,6840,6840,0
20240328,181500,56916810,6840,6840,6840,6840,0
20240328,181400,56916810,6840,6840,6840,6840,0
20240328,181300,56916810,6840,6840,6840,6840,0
20240328,181200,56916810,6840,6840,6840,6840,0
20240328,181100,56916810,6840,6840,6840,6840,0
20240328,181000,56916810,6840,6840,6840,6840,0
20240328,180900,56916810,6840,6840,6840,6840,0
20240328,180800,56916810,6840,6840,6840,6840,0
20240328,180700,56916810,6840,6840,6840,6840,204
20240328,180600,56916810,6840,6840,6840,6840,0
20240328,180500,56916810,6840,6840,6840,6840,0
20240328,180400,56916810,6840,6840,6840,6840,0
20240328,180300,56916810,6840,6840,6840,6840,0
20240328,180200,56916810,6840,6840,6840,6840,0
20240328,180100,56916810,6840,6840,6840,6840,0
20240328,180000,56916810,6840,6840,6840,6840,0
20240328,175900,56916810,6840,6840,6840,6840,0
20240328,175800,56916810,6840,6840,6840,6840,0
20240328,175700,56916810,6840,6840,6840,6840,0
20240328,175600,56916810,6840,6840,6840,6840,0
20240328,175500,56916810,6840,6840,6840,6840,0
20240328,175400,56916810,6840,6840,6840,6840,0
20240328,175300,56916810,6840,6840,6840,6840,0
20240328,175200,56916810,6840,6840,6840,6840,0
20240328,175100,56916810,6840,6840,6840,6840,0
20240328,175000,56916810,6840,6840,6840,6840,0
20240328,174900,56916810,6840,6840,6840,6840,0
20240328,174800,56916810,6840,6840,6840,6840,0
20240328,174700,56916810,6840,6840,6840,6840,0
20240328,174600,56916810,6840,6840,6840,6840,0
20240328,174500,56916810,6840,6840,6840,6840,0
20240328,174400,56916810,6840,6840,6840,6840,0
20240328,174300,56916810,6840,6840,6840,6840,0
20240328,174200,56916810,6840,6840,6840,6840,0
20240328,174100,56916810,6840,6840,6840,6840,0
20240328,174000,56916810,6840,6840,6840,6840,0
20240328,173900,56916810,6840,6840,6840,6840,0
20240328,173800,56916810,6840,6840,6840,6840,0
20240328,173700,56916810,6840,6840,6840,6840,204
20240328,173600,56916810,6840,6840,6840,6840,0
20240328,173500,56916810,6840,6840,6840,6840,0
20240328,173400,56916810,6840,6840,6840,6840,0
20240328,173300,56916810,6840,6840,6840,6840,0
20240328,173200,56916810,6840,6840,6840,6840,0
20240328,173100,56916810,6840,6840,6840,6840,0
20240328,173000,56916810,6840,6840,6840,6840,0
20240328,172900,56916810,6840,6840,6840,6840,0
20240328,172800,56916810,6840,6840,6840,6840,0
20240328,172700,56916810,6840,6840,6840,6840,0
20240328,172600,56916810,6840,6840,6840,6840,0
20240328,172500,56916810,6840,6840,6840,6840,0
20240328,172400,56916810,6840,6840,6840,6840,0
20240328,172300,56916810,6840,6840,6840,6840,0
20240328,172200,56916810,6840,6840,6840,6840,0
20240328,172100,56916810,6840,6840,6840,6840,0
20240328,172000,56916810,6840,6840,6840,6840,0
20240328,171900,56916810,6840,6840,6840,6840,0
20240328,171800,56916810,6840,6840,6840,6840,0
20240328,171700,56916810,6840,6840,6840,6840,0
20240328,171600,56916810,6840,6840,6840,6840,0
20240328,171500,56916810,6840,6840,6840,6840,0
20240328,171400,56916810,6840,6840,6840,6840,0
20240328,171300,56916810,6840,6840,6840,6840,0
20240328,171200,56916810,6840,6840,6840,6840,0
20240328,171100,56916810,6840,6840,6840,6840,0
20240328,171000,56916810,6840,6840,6840,6840,0
20240328,170900,56916810,6840,6840,6840,6840,0
20240328,170800,56916810,6840,6840,6840,6840,0
20240328,170700,56916810,6840,6840,6840,6840,204
20240328,170600,56916810,6840,6840,6840,6840,0
20240328,170500,56916810,6840,6840,6840,6840,0
20240328,170400,56916810,6840,6840,6840,6840,0
20240328,170300,56916810,6840,6840,6840,6840,0
20240328,170200,56916810,6840,6840,6840,6840,0
20240328,170100,56916810,6840,6840,6840,6840,0
20240328,170000,56916810,6840,6840,6840,6840,0
20240328,165900,56916810,6840,6840,6840,6840,0
20240328,165800,56916810,6840,6840,6840,6840,0
20240328,165700,56916810,6840,6840,6840,6840,0
20240328,165600,56916810,6840,6840,6840,6840,0
20240328,165500,56916810,6840,6840,6840,6840,0
20240328,165400,56916810,6840,6840,6840,6840,0
20240328,165300,56916810,6840,6840,6840,6840,0
20240328,165200,56916810,6840,6840,6840,6840,0
20240328,165100,56916810,6840,6840,6840,6840,0
20240328,165000,56916810,6840,6840,6840,6840,0
20240328,164900,56916810,6840,6840,6840,6840,0
20240328,164800,56916810,6840,6840,6840,6840,0
20240328,164700,56916810,6840,6840,6840,6840,0
20240328,164600,56916810,6840,6840,6840,6840,0
20240328,164500,56916810,6840,6840,6840,6840,0
20240328,164400,56916810,6840,6840,6840,6840,0
20240328,164300,56916810,6840,6840,6840,6840,0
20240328,164200,56916810,6840,6840,6840,6840,0
20240328,164100,56916810,6840,6840,6840,6840,0
20240328,164000,56916810,6840,6840,6840,6840,0
20240328,163900,56916810,6840,6840,6840,6840,0
20240328,163800,56916810,6840,6840,6840,6840,0
20240328,163700,56916810,6840,6840,6840,6840,204
20240328,163600,56916810,6840,6840,6840,6840,0
20240328,163500,56916810,6840,6840,6840,6840,0
20240328,163400,56916810,6840,6840,6840,6840,0
20240328,163300,56916810,6840,6840,6840,6840,0
20240328,163200,56916810,6840,6840,6840,6840,0
20240328,163100,56916810,6840,6840,6840,6840,0
20240328,163000,56916810,6840,6840,6840,6840,0
20240328,162900,56916810,6840,6840,6840,6840,0
20240328,162800,56916810,6840,6840,6840,6840,0
20240328,162700,56916810,6840,6840,6840,6840,0
20240328,162600,56916810,6840,6840,6840,6840,0
20240328,162500,56916810,6840,6840,6840,6840,0
20240328,162400,56916810,6840,6840,6840,6840,0
20240328,162300,56916810,6840,6840,6840,6840,0
20240328,162200,56916810,6840,6840,6840,6840,0
20240328,162100,56916810,6840,6840,6840,6840,0
20240328,162000,56916810,6840,6840,6840,6840,0
20240328,161900,56916810,6840,6840,6840,6840,0
20240328,161800,56916810,6840,6840,6840,6840,0
20240328,161700,56916810,6840,6840,6840,6840,0
20240328,161600,56916810,6840,6840,6840,6840,0
20240328,161500,56916810,6840,6840,6840,6840,0
20240328,161400,56916810,6840,6840,6840,6840,0
20240328,161300,56916810,6840,6840,6840,6840,0
20240328,161200,56916810,6840,6840,6840,6840,0
20240328,161100,56916810,6840,6840,6840,6840,0
20240328,161000,56916810,6840,6840,6840,6840,0
20240328,160900,56916810,6840,6840,6840,6840,0
20240328,160800,56916810,6840,6840,6840,6840,0
20240328,160700,56916810,6840,6840,6840,6840,204
20240328,160600,56916810,6840,6840,6840,6840,0
20240328,160500,56916810,6840,6840,6840,6840,0
20240328,160400,56916810,6840,6840,6840,6840,0
20240328,160300,56916810,6840,6840,6840,6840,0
20240328,160200,56916810,6840,6840,6840,6840,0
20240328,160100,56916810,6840,6840,6840,6840,0
20240328,160000,56916810,6840,6840,6840,6840,0
20240328,155900,56916810,6840,6840,6840,6840,0
20240328,155800,56916810,6840,6840,6840,6840,0
20240328,155700,56916810,6840,6840,6840,6840,0
20240328,155600,56916810,6840,6840,6840,6840,0
20240328,155500,56916810,6840,6840,6840,6840,0
20240328,155400,56916810,6840,6840,6840,6840,0
20240328,155300,56916810,6840,6840,6840,6840,0
20240328,155200,56916810,6840,6840,6840,6840,0
20240328,155100,56916810,6840,6840,6840,6840,0
20240328,155000,56916810,6840,6840,6840,6840,0
20240328,154900,56916810,6840,6840,6840,6840,0
20240328,154800,56916810,6840,6840,6840,6840,0
20240328,154700,56916810,6840,6840,6840,6840,0
20240328,154600,56916810,6840,6840,6840,6840,0
20240328,154500,56916810,6840,6840,6840,6840,0
20240328,154400,56916810,6840,6840,6840,6840,0
20240328,154300,56916810,6840,6840,6840,6840,0
20240328,154200,56916810,6840,6840,6840,6840,0
20240328,154100,56916810,6840,6840,6840,6840,0
20240328,154000,56916810,6840,6840,6840,6840,0
20240328,153900,56916810,6840,6840,6840,6840,0
20240328,153800,56916810,6840,6840,6840,6840,0
20240328,153700,56916810,6840,6840,6840,6840,204
20240328,153600,56916810,6840,6840,6840,6840,0
20240328,153500,56916810,6840,6840,6840,6840,0
20240328,153400,56916810,6840,6840,6840,6840,0
20240328,153300,56916810,6840,6840,6840,6840,0
20240328,153200,56916810,6840,6840,6840,6840,0
20240328,153100,56916810,6840,6840,6840,6840,0
20240328,153000,56916810,6840,6840,6840,6840,204
20240328,152900,55521450,6830,6830,6830,6830,0
20240328,152800,55521450,6830,6830,6830,6830,0
20240328,152700,55521450,6830,6830,6830,6830,0
20240328,152600,55521450,6830,6830,6830,6830,0
20240328,152500,55521450,6830,6830,6830,6830,0
20240328,152400,55521450,6830,6830,6830,6830,0
20240328,152300,55521450,6830,6830,6830,6830,0
20240328,152200,55521450,6830,6830,6830,6830,0
20240328,152100,55521450,6830,6830,6830,6830,0
20240328,152000,55521450,6830,6830,6830,6830,0
20240328,151900,55521450,6830,6770,6830,6740,65
20240328,151800,55083150,6830,6830,6830,6830,0
20240328,151700,55083150,6830,6770,6830,6770,18
20240328,151600,54961190,6770,6770,6770,6770,4
20240328,151500,54934110,6730,6730,6730,6730,0
20240328,151400,54934110,6730,6730,6730,6730,0
20240328,151300,54934110,6730,6750,6750,6730,301
20240328,151200,52903020,6750,6770,6770,6750,29
20240328,151100,52706850,6770,6770,6770,6770,0
20240328,151000,52706850,6770,6770,6770,6770,2
20240328,150900,52693310,6770,6770,6770,6770,0
20240328,150800,52693310,6770,6770,6770,6770,2
20240328,150700,52679770,6770,6770,6770,6770,0
20240328,150600,52679770,6770,6770,6770,6770,2
20240328,150500,52666230,6770,6770,6770,6770,0
20240328,150400,52666230,6770,6770,6770,6770,2
20240328,150300,52652690,6770,6770,6770,6770,0
20240328,150200,52652690,6770,6770,6770,6770,2
20240328,150100,52639150,6810,6810,6810,6810,2
20240328,150000,52625530,6770,6770,6770,6770,2
20240328,145900,52611990,6810,6810,6810,6810,0
20240328,145800,52611990,6810,6770,6810,6770,3
20240328,145700,52591640,6770,6770,6770,6770,0
20240328,145600,52591640,6770,6770,6770,6770,2
20240328,145500,52578100,6770,6770,6770,6770,0
20240328,145400,52578100,6770,6770,6770,6770,2
20240328,145300,52564560,6770,6770,6770,6770,0
20240328,145200,52564560,6770,6770,6770,6770,2
20240328,145100,52551020,6770,6770,6770,6770,0
20240328,145000,52551020,6770,6770,6770,6770,2
20240328,144900,52537480,6770,6770,6770,6770,2
20240328,144800,52523940,6770,6770,6770,6770,0
20240328,144700,52523940,6770,6770,6770,6770,2
20240328,144600,52510400,6770,6770,6770,6770,0
20240328,144500,52510400,6770,6770,6770,6770,2
20240328,144400,52496860,6770,6770,6770,6770,0
20240328,144300,52496860,6770,6770,6770,6770,2
20240328,144200,52483320,6770,6770,6770,6770,0
20240328,144100,52483320,6770,6770,6770,6770,2
20240328,144000,52469780,6770,6770,6770,6770,0
20240328,143900,52469780,6770,6770,6770,6770,2
20240328,143800,52456240,6830,6770,6830,6770,2
20240328,143700,52442640,6750,6750,6750,6750,2
20240328,143600,52429140,6750,6750,6750,6750,0
20240328,143500,52429140,6750,6750,6750,6750,2
20240328,143400,52415640,6750,6750,6750,6750,2
20240328,143300,52402140,6750,6750,6750,6750,2
20240328,143200,52388640,6770,6770,6770,6770,0
20240328,143100,52388640,6770,6770,6770,6770,1
20240328,143000,52381870,6840,6840,6840,6840,0
20240328,142900,52381870,6840,6760,6840,6750,877
20240328,142800,46453150,6760,6760,6760,6760,10
20240328,142700,46385550,6760,6760,6760,6760,2
20240328,142600,46372030,6770,6770,6770,6770,0
20240328,142500,46372030,6770,6770,6770,6770,1
20240328,142400,46365260,6840,6790,6840,6790,14
20240328,142300,46269650,6760,6760,6760,6760,2
20240328,142200,46256130,6760,6760,6760,6760,0
20240328,142100,46256130,6760,6760,6760,6760,2
20240328,142000,46242610,6750,6760,6760,6750,119
20240328,141900,45438220,6770,6780,6780,6770,88
20240328,141800,44842170,6780,6780,6780,6780,0
20240328,141700,44842170,6780,6780,6780,6780,5
20240328,141600,44808270,6780,6780,6780,6780,0
20240328,141500,44808270,6780,6780,6780,6780,2
20240328,141400,44794710,6840,6840,6840,6840,1
20240328,141300,44787870,6790,6790,6790,6790,2
20240328,141200,44774290,6790,6790,6790,6790,2
20240328,141100,44760710,6790,6790,6790,6790,0
20240328,141000,44760710,6790,6790,6790,6790,2
20240328,140900,44747130,6790,6790,6790,6790,6
20240328,140800,44706390,6790,6790,6790,6790,2
20240328,140700,44692810,6790,6790,6790,6790,0
20240328,140600,44692810,6790,6790,6790,6790,2
20240328,140500,44679230,6790,6790,6790,6790,0
20240328,140400,44679230,6790,6790,6790,6790,2
20240328,140300,44665650,6790,6790,6790,6790,0
20240328,140200,44665650,6790,6790,6790,6790,2
20240328,140100,44652070,6850,6850,6850,6850,0
20240328,140000,44652070,6850,6850,6850,6790,6
20240328,135900,44611110,6850,6840,6850,6840,59
20240328,135800,44207000,6790,6790,6790,6790,2
20240328,135700,44193420,6790,6790,6790,6790,0
20240328,135600,44193420,6790,6790,6790,6790,2
20240328,135500,44179840,6850,6800,6850,6800,7
20240328,135400,44132110,6790,6800,6800,6790,18
20240328,135300,44009730,6800,6800,6800,6800,0
20240328,135200,44009730,6800,6800,6800,6800,2
20240328,135100,43996130,6800,6800,6800,6800,0
20240328,135000,43996130,6800,6800,6800,6800,2
20240328,134900,43982530,6850,6850,6850,6850,0
20240328,134800,43982530,6850,6780,6850,6780,40
20240328,134700,43709200,6790,6790,6790,6790,0
20240328,134600,43709200,6790,6790,6790,6790,1
20240328,134500,43702410,6790,6790,6790,6790,0
20240328,134400,43702410,6790,6790,6790,6790,2
20240328,134300,43688830,6790,6790,6790,6790,0
20240328,134200,43688830,6790,6790,6790,6790,2
20240328,134100,43675250,6790,6790,6790,6790,0
20240328,134000,43675250,6790,6790,6790,6790,2
20240328,133900,43661670,6790,6790,6790,6790,0
20240328,133800,43661670,6790,6790,6790,6790,2
20240328,133700,43648090,6790,6790,6790,6790,0
20240328,133600,43648090,6790,6790,6790,6790,2
20240328,133500,43634510,6790,6790,6790,6790,2
20240328,133400,43620930,6790,6790,6790,6790,0
20240328,133300,43620930,6790,6790,6790,6790,2
20240328,133200,43607350,6790,6790,6790,6790,0
20240328,133100,43607350,6790,6790,6790,6790,2
20240328,133000,43593770,6850,6850,6850,6850,0
20240328,132900,43593770,6850,6790,6850,6790,302
20240328,132800,41537560,6790,6790,6790,6790,0
20240328,132700,41537560,6790,6800,6800,6790,14
20240328,132600,41442370,6800,6800,6800,6800,0
20240328,132500,41442370,6800,6840,6840,6800,8
20240328,132400,41387930,6780,6780,6780,6780,0
20240328,132300,41387930,6780,6780,6780,6780,2
20240328,132200,41374370,6780,6780,6780,6780,0
20240328,132100,41374370,6780,6780,6780,6780,2
20240328,132000,41360810,6780,6780,6780,6780,0
20240328,131900,41360810,6780,6780,6780,6780,2
20240328,131800,41347250,6780,6780,6780,6780,0
20240328,131700,41347250,6780,6780,6780,6780,2
20240328,131600,41333690,6780,6780,6780,6780,0
20240328,131500,41333690,6780,6780,6780,6780,2
20240328,131400,41320130,6780,6780,6780,6780,0
20240328,131300,41320130,6780,6780,6780,6780,2
20240328,131200,41306570,6780,6780,6780,6780,0
20240328,131100,41306570,6780,6780,6780,6780,2
20240328,131000,41293010,6780,6780,6780,6780,0
20240328,130900,41293010,6780,6780,6780,6780,2
20240328,130800,41279450,6840,6840,6840,6840,1
20240328,130700,41272610,6780,6780,6780,6780,2
20240328,130600,41259050,6780,6780,6780,6780,0
20240328,130500,41259050,6780,6780,6780,6780,2
20240328,130400,41245490,6780,6780,6780,6780,0
20240328,130300,41245490,6780,6780,6780,6780,2
20240328,130200,41231930,6780,6780,6780,6780,0
20240328,130100,41231930,6780,6780,6780,6780,2
20240328,130000,41218370,6780,6780,6780,6780,0
20240328,125900,41218370,6780,6780,6780,6780,2
20240328,125800,41204810,6790,6790,6790,6790,2
20240328,125700,41191230,6790,6790,6790,6790,0
20240328,125600,41191230,6790,6790,6790,6790,2
20240328,125500,41177650,6790,6790,6790,6790,0
20240328,125400,41177650,6790,6790,6790,6790,2
20240328,125300,41164070,6790,6790,6790,6790,0
20240328,125200,41164070,6790,6790,6790,6790,2
20240328,125100,41150490,6790,6790,6790,6790,2
20240328,125000,41136910,6790,6790,6790,6790,2
20240328,124900,41123330,6790,6790,6790,6790,0
20240328,124800,41123330,6790,6790,6790,6790,2
20240328,124700,41109750,6790,6790,6790,6790,0
20240328,124600,41109750,6790,6790,6790,6790,2
20240328,124500,41096170,6790,6790,6790,6790,0
20240328,124400,41096170,6790,6790,6790,6790,2
20240328,124300,41082590,6790,6790,6790,6790,0
20240328,124200,41082590,6790,6790,6790,6790,2
20240328,124100,41069010,6790,6790,6790,6790,0
20240328,124000,41069010,6790,6790,6790,6790,2
20240328,123900,41055430,6790,6790,6790,6790,0
20240328,123800,41055430,6790,6790,6790,6790,2
20240328,123700,41041850,6850,6800,6850,6800,4
20240328,123600,41014520,6790,6790,6790,6790,2
20240328,123500,41000940,6800,6800,6800,6800,0
20240328,123400,41000940,6800,6800,6800,6800,1
20240328,123300,40994140,6800,6800,6800,6800,0
20240328,123200,40994140,6800,6800,6800,6800,2
20240328,123100,40980540,6800,6800,6800,6800,70
20240328,123000,40504540,6790,6790,6790,6790,2
20240328,122900,40490960,6790,6790,6790,6790,0
20240328,122800,40490960,6790,6790,6790,6790,2
20240328,122700,40477380,6790,6790,6790,6790,0
20240328,122600,40477380,6790,6790,6790,6790,2
20240328,122500,40463800,6790,6790,6790,6790,0
20240328,122400,40463800,6790,6790,6790,6790,2
20240328,122300,40450220,6790,6790,6790,6790,0
20240328,122200,40450220,6790,6790,6790,6790,2
20240328,122100,40436640,6790,6790,6790,6790,2
20240328,122000,40423060,6800,6800,6800,6800,0
20240328,121900,40423060,6800,6800,6800,6800,2
20240328,121800,40409460,6800,6800,6800,6800,0
20240328,121700,40409460,6800,6800,6800,6800,2
20240328,121600,40395860,6800,6800,6800,6800,0
20240328,121500,40395860,6800,6800,6800,6800,2
20240328,121400,40382260,6800,6800,6800,6800,0
20240328,121300,40382260,6800,6800,6800,6800,76
20240328,121200,39865460,6800,6800,6800,6800,0
20240328,121100,39865460,6800,6800,6800,6800,2
20240328,121000,39851860,6800,6800,6800,6800,0
20240328,120900,39851860,6800,6800,6800,6800,2
20240328,120800,39838260,6800,6800,6800,6800,0
20240328,120700,39838260,6800,6800,6800,6800,2
20240328,120600,39824660,6800,6800,6800,6800,0
20240328,120500,39824660,6800,6800,6800,6800,2
20240328,120400,39811060,6800,6800,6800,6800,0
20240328,120300,39811060,6800,6800,6800,6800,2
20240328,120200,39797460,6800,6800,6800,6800,0
20240328,120100,39797460,6800,6800,6800,6800,2
20240328,120000,39783860,6850,6850,6850,6850,0
20240328,115900,39783860,6850,6850,6850,6800,4
20240328,115800,39756560,6860,6860,6860,6860,0
20240328,115700,39756560,6860,6800,6860,6800,3
20240328,115600,39736100,6860,6860,6860,6860,0
20240328,115500,39736100,6860,6800,6860,6800,3
20240328,115400,39715640,6860,6860,6860,6860,1
20240328,115300,39708780,6800,6800,6800,6800,2
20240328,115200,39695180,6860,6860,6860,6860,1
20240328,115100,39688320,6800,6800,6800,6800,2
20240328,115000,39674720,6860,6860,6860,6860,1
20240328,114900,39667860,6800,6850,6860,6800,5
20240328,114800,39633700,6790,6790,6790,6790,0
20240328,114700,39633700,6790,6790,6790,6790,2
20240328,114600,39620120,6860,6850,6860,6850,3
20240328,114500,39599560,6790,6790,6790,6790,2
20240328,114400,39585980,6860,6790,6860,6790,5
20240328,114300,39551840,6870,6860,6870,6860,5
20240328,114200,39517530,6790,6790,6790,6790,2
20240328,114100,39503950,6790,6790,6790,6790,0
20240328,114000,39503950,6790,6790,6790,6790,2
20240328,113900,39490370,6800,6800,6800,6800,0
20240328,113800,39490370,6800,6800,6800,6800,2
20240328,113700,39476770,6800,6800,6800,6800,0
20240328,113600,39476770,6800,6800,6800,6800,2
20240328,113500,39463170,6800,6800,6800,6800,0
20240328,113400,39463170,6800,6800,6800,6800,2
20240328,113300,39449570,6870,6860,6870,6860,2
20240328,113200,39435840,6790,6790,6790,6790,2
20240328,113100,39422260,6870,6870,6870,6870,0
20240328,113000,39422260,6870,6770,6870,6770,78
20240328,112900,38887390,6850,6850,6850,6850,683
20240328,112800,34208840,6850,6770,6850,6770,4
20240328,112700,34181620,6850,6850,6850,6850,0
20240328,112600,34181620,6850,6770,6850,6770,9
20240328,112500,34120150,6850,6850,6850,6850,0
20240328,112400,34120150,6850,6770,6850,6770,36
20240328,112300,33874050,6780,6780,6780,6780,0
20240328,112200,33874050,6780,6780,6780,6780,2
20240328,112100,33860490,6780,6780,6780,6780,0
20240328,112000,33860490,6780,6780,6780,6780,57
20240328,111900,33474030,6850,6850,6850,6850,0
20240328,111800,33474030,6850,6780,6850,6780,5
20240328,111700,33439940,6850,6850,6850,6850,0
20240328,111600,33439940,6850,6780,6850,6780,5
20240328,111500,33405850,6850,6840,6850,6840,3
20240328,111400,33385320,6780,6780,6780,6780,2
20240328,111300,33371760,6850,6830,6850,6830,2
20240328,111200,33358080,6770,6770,6770,6770,2
20240328,111100,33344540,6850,6850,6850,6850,1
20240328,111000,33337690,6780,6780,6780,6780,2
20240328,110900,33324130,6850,6850,6850,6850,1
20240328,110800,33317280,6780,6850,6850,6780,452
20240328,110700,30228080,6850,6820,6850,6820,7
20240328,110600,30180190,6850,6850,6850,6850,0
20240328,110500,30180190,6850,6820,6850,6820,3
20240328,110400,30159700,6850,6850,6850,6850,1
20240328,110300,30152850,6820,6820,6820,6820,2
20240328,110200,30139210,6850,6850,6850,6850,0
20240328,110100,30139210,6850,6820,6850,6820,3
20240328,110000,30118720,6850,6850,6850,6850,0
20240328,105900,30118720,6850,6800,6850,6800,294
20240328,105800,28110900,6830,6830,6830,6830,0
20240328,105700,28110900,6830,6780,6830,6780,3
20240328,105600,28090510,6830,6830,6830,6830,0
20240328,105500,28090510,6830,6780,6830,6780,3
20240328,105400,28070120,6830,6800,6830,6800,206
20240328,105300,26669280,6780,6780,6780,6780,2
20240328,105200,26655720,6780,6780,6780,6780,0
20240328,105100,26655720,6780,6780,6780,6780,2
20240328,105000,26642160,6780,6780,6780,6780,0
20240328,104900,26642160,6780,6780,6780,6780,2
20240328,104800,26628600,6800,6800,6800,6800,0
20240328,104700,26628600,6800,6780,6800,6780,3
20240328,104600,26608240,6800,6800,6800,6800,100
20240328,104500,25928240,6780,6790,6800,6780,4
20240328,104400,25901090,6780,6780,6780,6780,0
20240328,104300,25901090,6780,6780,6780,6780,44
20240328,104200,25602770,6730,6760,6760,6730,901
20240328,104100,19516650,6760,6760,6760,6760,31
20240328,104000,19307090,6760,6760,6760,6760,0
20240328,103900,19307090,6760,6760,6760,6760,2
20240328,103800,19293570,6770,6770,6770,6770,285
20240328,103700,17364120,6770,6760,6770,6760,27
20240328,103600,17181350,6770,6770,6770,6770,183
20240328,103500,15942440,6770,6770,6770,6770,2
20240328,103400,15928900,6770,6770,6770,6770,0
20240328,103300,15928900,6770,6770,6770,6770,2
20240328,103200,15915360,6770,6770,6770,6770,0
20240328,103100,15915360,6770,6770,6770,6770,2
20240328,103000,15901820,6830,6770,6830,6770,3
20240328,102900,15881450,6830,6830,6830,6830,0
20240328,102800,15881450,6830,6770,6830,6770,3
20240328,102700,15861080,6830,6770,6830,6770,105
20240328,102600,15145680,6780,6780,6780,6780,1
20240328,102500,15138900,6780,6780,6780,6780,8
20240328,102400,15084660,6780,6820,6820,6780,211
20240328,102300,13653930,6790,6790,6790,6790,9
20240328,102200,13592820,6780,6780,6780,6780,2
20240328,102100,13579260,6780,6780,6780,6780,0
20240328,102000,13579260,6780,6780,6780,6780,2
20240328,101900,13565700,6820,6790,6820,6790,2
20240328,101800,13552090,6790,6790,6790,6790,1
20240328,101700,13545300,6790,6790,6790,6790,0
20240328,101600,13545300,6790,6790,6790,6790,2
20240328,101500,13531720,6830,6830,6830,6830,1
20240328,101400,13524890,6790,6790,6790,6790,2
20240328,101300,13511310,6830,6830,6830,6830,0
20240328,101200,13511310,6830,6790,6830,6790,4
20240328,101100,13484070,6830,6830,6830,6830,0
20240328,101000,13484070,6830,6790,6830,6790,3
20240328,100900,13463660,6830,6830,6830,6830,0
20240328,100800,13463660,6830,6790,6830,6790,4
20240328,100700,13436420,6830,6830,6830,6830,3
20240328,100600,13415930,6830,6790,6830,6790,3
20240328,100500,13395520,6830,6830,6830,6830,1
20240328,100400,13388690,6790,6790,6790,6790,2
20240328,100300,13375110,6830,6830,6830,6830,0
20240328,100200,13375110,6830,6790,6830,6790,3
20240328,100100,13354700,6830,6830,6830,6830,2
20240328,100000,13341040,6790,6790,6790,6790,2
20240328,095900,13327460,6830,6800,6830,6800,491
20240328,095800,9988630,6790,6800,6800,6790,3
20240328,095700,9968250,6790,6790,6790,6790,15
20240328,095600,9866400,6800,6790,6800,6790,3
20240328,095500,9846020,6800,6800,6800,6800,2
20240328,095400,9832420,6790,6790,6790,6790,2
20240328,095300,9818840,6800,6790,6800,6790,3
20240328,095200,9798460,6800,6800,6800,6800,2
20240328,095100,9784860,6790,6790,6790,6790,2
20240328,095000,9771280,6800,6800,6800,6800,0
20240328,094900,9771280,6800,6780,6800,6780,80
20240328,094800,9228090,6790,6790,6790,6790,58
20240328,094700,8834270,6790,6790,6790,6790,23
20240328,094600,8678100,6800,6800,6800,6800,100
20240328,094500,7998100,6800,6800,6800,6800,113
20240328,094400,7229700,6830,6830,6830,6830,1
20240328,094300,7222870,6800,6800,6800,6800,2
20240328,094200,7209270,6800,6800,6800,6800,0
20240328,094100,7209270,6800,6800,6800,6800,2
20240328,094000,7195670,6830,6830,6830,6830,0
20240328,093900,7195670,6830,6800,6830,6800,3
20240328,093800,7175240,6830,6830,6830,6830,0
20240328,093700,7175240,6830,6830,6830,6800,4
20240328,093600,7147980,6800,6800,6800,6800,61
20240328,093500,6733180,6800,6800,6800,6800,2
20240328,093400,6719580,6830,6830,6830,6830,0
20240328,093300,6719580,6830,6800,6830,6800,3
20240328,093200,6699150,6820,6800,6820,6800,400
20240328,093100,3977150,6800,6800,6800,6800,2
20240328,093000,3963550,6820,6820,6820,6820,0
20240328,092900,3963550,6820,6800,6820,6800,15
20240328,092800,3861530,6800,6800,6800,6800,0
20240328,092700,3861530,6800,6800,6800,6800,2
20240328,092600,3847930,6830,6830,6830,6830,0
20240328,092500,3847930,6830,6830,6830,6830,0
20240328,092400,3847930,6830,6830,6830,6830,8
20240328,092300,3793290,6830,6830,6830,6830,0
20240328,092200,3793290,6830,6830,6830,6830,0
20240328,092100,3793290,6830,6830,6830,6830,0
20240328,092000,3793290,6830,6830,6830,6830,1
20240328,091900,3786460,6800,6800,6800,6800,0
20240328,091800,3786460,6800,6800,6800,6800,0
20240328,091700,3786460,6800,6800,6800,6800,0
20240328,091600,3786460,6800,6800,6800,6800,48
20240328,091500,3460060,6830,6830,6830,6830,0
20240328,091400,3460060,6830,6820,6830,6800,296
20240328,091300,1443630,6830,6830,6830,6830,4
20240328,091200,1416310,6830,6830,6830,6830,0
20240328,091100,1416310,6830,6830,6830,6830,0
20240328,091000,1416310,6830,6830,6830,6830,7
20240328,090900,1368500,6830,6830,6830,6830,0
20240328,090800,1368500,6830,6830,6830,6830,50
20240328,090700,1027000,6840,6840,6840,6840,0
20240328,090600,1027000,6840,6840,6840,6840,50
20240328,090500,685000,6850,6850,6850,6850,0
20240328,090400,685000,6850,6850,6850,6850,0
20240328,090300,685000,6850,6850,6850,6850,0
20240328,090200,685000,6850,6850,6850,6850,0
20240328,090100,685000,6850,6850,6850,6850,0
20240328,090000,685000,6850,6850,6850,6850,100