KissMeData/089970/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194100,1349461710,14460,14460,14460,14460,1399
20240328,194000,1349461710,14460,14460,14460,14460,0
20240328,193900,1349461710,14460,14460,14460,14460,0
20240328,193800,1349461710,14460,14460,14460,14460,0
20240328,193700,1349461710,14460,14460,14460,14460,0
20240328,193600,1349461710,14460,14460,14460,14460,0
20240328,193500,1349461710,14460,14460,14460,14460,0
20240328,193400,1349461710,14460,14460,14460,14460,0
20240328,193300,1349461710,14460,14460,14460,14460,0
20240328,193200,1349461710,14460,14460,14460,14460,0
20240328,193100,1349461710,14460,14460,14460,14460,0
20240328,193000,1349461710,14460,14460,14460,14460,0
20240328,192900,1349461710,14460,14460,14460,14460,0
20240328,192800,1349461710,14460,14460,14460,14460,0
20240328,192700,1349461710,14460,14460,14460,14460,0
20240328,192600,1349461710,14460,14460,14460,14460,0
20240328,192500,1349461710,14460,14460,14460,14460,0
20240328,192400,1349461710,14460,14460,14460,14460,0
20240328,192300,1349461710,14460,14460,14460,14460,0
20240328,192200,1349461710,14460,14460,14460,14460,0
20240328,192100,1349461710,14460,14460,14460,14460,0
20240328,192000,1349461710,14460,14460,14460,14460,0
20240328,191900,1349461710,14460,14460,14460,14460,0
20240328,191800,1349461710,14460,14460,14460,14460,0
20240328,191700,1349461710,14460,14460,14460,14460,0
20240328,191600,1349461710,14460,14460,14460,14460,0
20240328,191500,1349461710,14460,14460,14460,14460,0
20240328,191400,1349461710,14460,14460,14460,14460,0
20240328,191300,1349461710,14460,14460,14460,14460,0
20240328,191200,1349461710,14460,14460,14460,14460,0
20240328,191100,1349461710,14460,14460,14460,14460,1399
20240328,191000,1349461710,14460,14460,14460,14460,0
20240328,190900,1349461710,14460,14460,14460,14460,0
20240328,190800,1349461710,14460,14460,14460,14460,0
20240328,190700,1349461710,14460,14460,14460,14460,0
20240328,190600,1349461710,14460,14460,14460,14460,0
20240328,190500,1349461710,14460,14460,14460,14460,0
20240328,190400,1349461710,14460,14460,14460,14460,0
20240328,190300,1349461710,14460,14460,14460,14460,0
20240328,190200,1349461710,14460,14460,14460,14460,0
20240328,190100,1349461710,14460,14460,14460,14460,0
20240328,190000,1349461710,14460,14460,14460,14460,0
20240328,185900,1349461710,14460,14460,14460,14460,0
20240328,185800,1349461710,14460,14460,14460,14460,0
20240328,185700,1349461710,14460,14460,14460,14460,0
20240328,185600,1349461710,14460,14460,14460,14460,0
20240328,185500,1349461710,14460,14460,14460,14460,0
20240328,185400,1349461710,14460,14460,14460,14460,0
20240328,185300,1349461710,14460,14460,14460,14460,0
20240328,185200,1349461710,14460,14460,14460,14460,0
20240328,185100,1349461710,14460,14460,14460,14460,0
20240328,185000,1349461710,14460,14460,14460,14460,0
20240328,184900,1349461710,14460,14460,14460,14460,0
20240328,184800,1349461710,14460,14460,14460,14460,0
20240328,184700,1349461710,14460,14460,14460,14460,0
20240328,184600,1349461710,14460,14460,14460,14460,0
20240328,184500,1349461710,14460,14460,14460,14460,0
20240328,184400,1349461710,14460,14460,14460,14460,0
20240328,184300,1349461710,14460,14460,14460,14460,0
20240328,184200,1349461710,14460,14460,14460,14460,0
20240328,184100,1349461710,14460,14460,14460,14460,1399
20240328,184000,1349461710,14460,14460,14460,14460,0
20240328,183900,1349461710,14460,14460,14460,14460,0
20240328,183800,1349461710,14460,14460,14460,14460,0
20240328,183700,1349461710,14460,14460,14460,14460,0
20240328,183600,1349461710,14460,14460,14460,14460,0
20240328,183500,1349461710,14460,14460,14460,14460,0
20240328,183400,1349461710,14460,14460,14460,14460,0
20240328,183300,1349461710,14460,14460,14460,14460,0
20240328,183200,1349461710,14460,14460,14460,14460,0
20240328,183100,1349461710,14460,14460,14460,14460,0
20240328,183000,1349461710,14460,14460,14460,14460,0
20240328,182900,1349461710,14460,14460,14460,14460,0
20240328,182800,1349461710,14460,14460,14460,14460,0
20240328,182700,1349461710,14460,14460,14460,14460,0
20240328,182600,1349461710,14460,14460,14460,14460,0
20240328,182500,1349461710,14460,14460,14460,14460,0
20240328,182400,1349461710,14460,14460,14460,14460,0
20240328,182300,1349461710,14460,14460,14460,14460,0
20240328,182200,1349461710,14460,14460,14460,14460,0
20240328,182100,1349461710,14460,14460,14460,14460,0
20240328,182000,1349461710,14460,14460,14460,14460,0
20240328,181900,1349461710,14460,14460,14460,14460,0
20240328,181800,1349461710,14460,14460,14460,14460,0
20240328,181700,1349461710,14460,14460,14460,14460,0
20240328,181600,1349461710,14460,14460,14460,14460,0
20240328,181500,1349461710,14460,14460,14460,14460,0
20240328,181400,1349461710,14460,14460,14460,14460,0
20240328,181300,1349461710,14460,14460,14460,14460,0
20240328,181200,1349461710,14460,14460,14460,14460,0
20240328,181100,1349461710,14460,14460,14460,14460,1399
20240328,181000,1349461710,14460,14460,14460,14460,0
20240328,180900,1349461710,14460,14460,14460,14460,0
20240328,180800,1349461710,14460,14460,14460,14460,0
20240328,180700,1349461710,14460,14460,14460,14460,0
20240328,180600,1349461710,14460,14460,14460,14460,0
20240328,180500,1349461710,14460,14460,14460,14460,0
20240328,180400,1349461710,14460,14460,14460,14460,0
20240328,180300,1349461710,14460,14460,14460,14460,0
20240328,180200,1349461710,14460,14460,14460,14460,0
20240328,180100,1349461710,14460,14460,14460,14460,0
20240328,180000,1349461710,14460,14460,14460,14460,0
20240328,175900,1349461710,14460,14460,14460,14460,0
20240328,175800,1349461710,14460,14460,14460,14460,0
20240328,175700,1349461710,14460,14460,14460,14460,0
20240328,175600,1349461710,14460,14460,14460,14460,0
20240328,175500,1349461710,14460,14460,14460,14460,0
20240328,175400,1349461710,14460,14460,14460,14460,0
20240328,175300,1349461710,14460,14460,14460,14460,0
20240328,175200,1349461710,14460,14460,14460,14460,0
20240328,175100,1349461710,14460,14460,14460,14460,0
20240328,175000,1349461710,14460,14460,14460,14460,0
20240328,174900,1349461710,14460,14460,14460,14460,0
20240328,174800,1349461710,14460,14460,14460,14460,0
20240328,174700,1349461710,14460,14460,14460,14460,0
20240328,174600,1349461710,14460,14460,14460,14460,0
20240328,174500,1349461710,14460,14460,14460,14460,0
20240328,174400,1349461710,14460,14460,14460,14460,0
20240328,174300,1349461710,14460,14460,14460,14460,0
20240328,174200,1349461710,14460,14460,14460,14460,0
20240328,174100,1349461710,14460,14460,14460,14460,1399
20240328,174000,1349461710,14460,14460,14460,14460,0
20240328,173900,1349461710,14460,14460,14460,14460,0
20240328,173800,1349461710,14460,14460,14460,14460,0
20240328,173700,1349461710,14460,14460,14460,14460,0
20240328,173600,1349461710,14460,14460,14460,14460,0
20240328,173500,1349461710,14460,14460,14460,14460,0
20240328,173400,1349461710,14460,14460,14460,14460,0
20240328,173300,1349461710,14460,14460,14460,14460,0
20240328,173200,1349461710,14460,14460,14460,14460,0
20240328,173100,1349461710,14460,14460,14460,14460,0
20240328,173000,1349461710,14460,14460,14460,14460,0
20240328,172900,1349461710,14460,14460,14460,14460,0
20240328,172800,1349461710,14460,14460,14460,14460,0
20240328,172700,1349461710,14460,14460,14460,14460,0
20240328,172600,1349461710,14460,14460,14460,14460,0
20240328,172500,1349461710,14460,14460,14460,14460,0
20240328,172400,1349461710,14460,14460,14460,14460,0
20240328,172300,1349461710,14460,14460,14460,14460,0
20240328,172200,1349461710,14460,14460,14460,14460,0
20240328,172100,1349461710,14460,14460,14460,14460,0
20240328,172000,1349461710,14460,14460,14460,14460,0
20240328,171900,1349461710,14460,14460,14460,14460,0
20240328,171800,1349461710,14460,14460,14460,14460,0
20240328,171700,1349461710,14460,14460,14460,14460,0
20240328,171600,1349461710,14460,14460,14460,14460,0
20240328,171500,1349461710,14460,14460,14460,14460,0
20240328,171400,1349461710,14460,14460,14460,14460,0
20240328,171300,1349461710,14460,14460,14460,14460,0
20240328,171200,1349461710,14460,14460,14460,14460,0
20240328,171100,1349461710,14460,14460,14460,14460,1399
20240328,171000,1349461710,14460,14460,14460,14460,0
20240328,170900,1349461710,14460,14460,14460,14460,0
20240328,170800,1349461710,14460,14460,14460,14460,0
20240328,170700,1349461710,14460,14460,14460,14460,0
20240328,170600,1349461710,14460,14460,14460,14460,0
20240328,170500,1349461710,14460,14460,14460,14460,0
20240328,170400,1349461710,14460,14460,14460,14460,0
20240328,170300,1349461710,14460,14460,14460,14460,0
20240328,170200,1349461710,14460,14460,14460,14460,0
20240328,170100,1349461710,14460,14460,14460,14460,0
20240328,170000,1349461710,14460,14460,14460,14460,0
20240328,165900,1349461710,14460,14460,14460,14460,0
20240328,165800,1349461710,14460,14460,14460,14460,0
20240328,165700,1349461710,14460,14460,14460,14460,0
20240328,165600,1349461710,14460,14460,14460,14460,0
20240328,165500,1349461710,14460,14460,14460,14460,0
20240328,165400,1349461710,14460,14460,14460,14460,0
20240328,165300,1349461710,14460,14460,14460,14460,0
20240328,165200,1349461710,14460,14460,14460,14460,0
20240328,165100,1349461710,14460,14460,14460,14460,0
20240328,165000,1349461710,14460,14460,14460,14460,0
20240328,164900,1349461710,14460,14460,14460,14460,0
20240328,164800,1349461710,14460,14460,14460,14460,0
20240328,164700,1349461710,14460,14460,14460,14460,0
20240328,164600,1349461710,14460,14460,14460,14460,0
20240328,164500,1349461710,14460,14460,14460,14460,0
20240328,164400,1349461710,14460,14460,14460,14460,0
20240328,164300,1349461710,14460,14460,14460,14460,0
20240328,164200,1349461710,14460,14460,14460,14460,0
20240328,164100,1349461710,14460,14460,14460,14460,1399
20240328,164000,1349461710,14460,14460,14460,14460,0
20240328,163900,1349461710,14460,14460,14460,14460,0
20240328,163800,1349461710,14460,14460,14460,14460,0
20240328,163700,1349461710,14460,14460,14460,14460,0
20240328,163600,1349461710,14460,14460,14460,14460,0
20240328,163500,1349461710,14460,14460,14460,14460,0
20240328,163400,1349461710,14460,14460,14460,14460,0
20240328,163300,1349461710,14460,14460,14460,14460,0
20240328,163200,1349461710,14460,14460,14460,14460,0
20240328,163100,1349461710,14460,14460,14460,14460,0
20240328,163000,1349461710,14460,14460,14460,14460,0
20240328,162900,1349461710,14460,14460,14460,14460,0
20240328,162800,1349461710,14460,14460,14460,14460,0
20240328,162700,1349461710,14460,14460,14460,14460,0
20240328,162600,1349461710,14460,14460,14460,14460,0
20240328,162500,1349461710,14460,14460,14460,14460,0
20240328,162400,1349461710,14460,14460,14460,14460,0
20240328,162300,1349461710,14460,14460,14460,14460,0
20240328,162200,1349461710,14460,14460,14460,14460,0
20240328,162100,1349461710,14460,14460,14460,14460,0
20240328,162000,1349461710,14460,14460,14460,14460,0
20240328,161900,1349461710,14460,14460,14460,14460,0
20240328,161800,1349461710,14460,14460,14460,14460,0
20240328,161700,1349461710,14460,14460,14460,14460,0
20240328,161600,1349461710,14460,14460,14460,14460,0
20240328,161500,1349461710,14460,14460,14460,14460,0
20240328,161400,1349461710,14460,14460,14460,14460,0
20240328,161300,1349461710,14460,14460,14460,14460,0
20240328,161200,1349461710,14460,14460,14460,14460,0
20240328,161100,1349461710,14460,14460,14460,14460,1399
20240328,161000,1349461710,14460,14460,14460,14460,0
20240328,160900,1349461710,14460,14460,14460,14460,0
20240328,160800,1349461710,14460,14460,14460,14460,0
20240328,160700,1349461710,14460,14460,14460,14460,0
20240328,160600,1349461710,14460,14460,14460,14460,0
20240328,160500,1349461710,14460,14460,14460,14460,0
20240328,160400,1349461710,14460,14460,14460,14460,0
20240328,160300,1349461710,14460,14460,14460,14460,0
20240328,160200,1349461710,14460,14460,14460,14460,0
20240328,160100,1349461710,14460,14460,14460,14460,0
20240328,160000,1349461710,14460,14460,14460,14460,0
20240328,155900,1349461710,14460,14460,14460,14460,0
20240328,155800,1349461710,14460,14460,14460,14460,0
20240328,155700,1349461710,14460,14460,14460,14460,0
20240328,155600,1349461710,14460,14460,14460,14460,0
20240328,155500,1349461710,14460,14460,14460,14460,0
20240328,155400,1349461710,14460,14460,14460,14460,0
20240328,155300,1349461710,14460,14460,14460,14460,0
20240328,155200,1349461710,14460,14460,14460,14460,0
20240328,155100,1349461710,14460,14460,14460,14460,0
20240328,155000,1349461710,14460,14460,14460,14460,0
20240328,154900,1349461710,14460,14460,14460,14460,0
20240328,154800,1349461710,14460,14460,14460,14460,0
20240328,154700,1349461710,14460,14460,14460,14460,0
20240328,154600,1349461710,14460,14460,14460,14460,0
20240328,154500,1349461710,14460,14460,14460,14460,0
20240328,154400,1349461710,14460,14460,14460,14460,0
20240328,154300,1349461710,14460,14460,14460,14460,0
20240328,154200,1349461710,14460,14460,14460,14460,0
20240328,154100,1349461710,14460,14460,14460,14460,1399
20240328,154000,1349461710,14460,14460,14460,14460,0
20240328,153900,1349461710,14460,14460,14460,14460,0
20240328,153800,1349461710,14460,14460,14460,14460,0
20240328,153700,1349461710,14460,14460,14460,14460,0
20240328,153600,1349461710,14460,14460,14460,14460,0
20240328,153500,1349461710,14460,14460,14460,14460,0
20240328,153400,1349461710,14460,14460,14460,14460,0
20240328,153300,1349461710,14460,14460,14460,14460,0
20240328,153200,1349461710,14460,14460,14460,14460,0
20240328,153100,1349461710,14460,14460,14460,14460,0
20240328,153000,1349461710,14460,14460,14460,14460,1399
20240328,152900,1329232170,14510,14510,14510,14510,0
20240328,152800,1329232170,14510,14510,14510,14510,0
20240328,152700,1329232170,14510,14510,14510,14510,0
20240328,152600,1329232170,14510,14510,14510,14510,0
20240328,152500,1329232170,14510,14510,14510,14510,0
20240328,152400,1329232170,14510,14510,14510,14510,0
20240328,152300,1329232170,14510,14510,14510,14510,0
20240328,152200,1329232170,14510,14510,14510,14510,0
20240328,152100,1329232170,14510,14510,14510,14510,0
20240328,152000,1329232170,14510,14510,14510,14510,0
20240328,151900,1329232170,14510,14680,14680,14510,341
20240328,151800,1324276510,14500,14510,14510,14490,167
20240328,151700,1321856430,14550,14510,14550,14500,78
20240328,151600,1320725330,14550,14500,14550,14500,1501
20240328,151500,1298952020,14490,14510,14510,14490,19
20240328,151400,1298676370,14510,14500,14510,14490,1134
20240328,151300,1282234230,14500,14490,14500,14490,108
20240328,151200,1280668470,14490,14490,14490,14490,46
20240328,151100,1280001930,14500,14510,14510,14500,257
20240328,151000,1276275230,14510,14510,14510,14510,259
20240328,150900,1272517140,14510,14510,14510,14510,24
20240328,150800,1272168900,14500,14510,14510,14500,28
20240328,150700,1271762670,14500,14550,14550,14500,2097
20240328,150600,1241328660,14550,14550,14550,14550,0
20240328,150500,1241328660,14550,14560,14560,14550,158
20240328,150400,1239029580,14560,14570,14570,14560,653
20240328,150300,1229515960,14590,14590,14590,14590,43
20240328,150200,1228888590,14550,14570,14570,14550,50
20240328,150100,1228160240,14570,14590,14610,14570,305
20240328,150000,1223707910,14600,14570,14620,14570,121
20240328,145900,1221940850,14570,14620,14620,14570,351
20240328,145800,1216819450,14610,14610,14620,14610,340
20240328,145700,1211851360,14620,14620,14620,14610,228
20240328,145600,1208519150,14610,14590,14610,14590,147
20240328,145500,1206372710,14600,14610,14610,14590,163
20240328,145400,1203992560,14610,14620,14620,14610,158
20240328,145300,1201683110,14620,14610,14620,14570,336
20240328,145200,1196780890,14610,14610,14610,14600,405
20240328,145100,1190864060,14610,14610,14610,14600,110
20240328,145000,1189257300,14610,14610,14610,14610,171
20240328,144900,1186758990,14630,14620,14640,14620,171
20240328,144800,1184256650,14620,14630,14630,14620,134
20240328,144700,1182297380,14630,14650,14650,14630,177
20240328,144600,1179706870,14630,14630,14630,14630,117
20240328,144500,1177995160,14630,14620,14650,14620,164
20240328,144400,1175595490,14620,14660,14660,14620,185
20240328,144300,1172885040,14660,14620,14660,14620,109
20240328,144200,1171288990,14620,14630,14630,14620,188
20240328,144100,1168539810,14630,14620,14630,14620,127
20240328,144000,1166682960,14610,14640,14660,14610,107
20240328,143900,1165116490,14660,14640,14660,14640,277
20240328,143800,1161057830,14630,14640,14640,14630,174
20240328,143700,1158511470,14630,14640,14640,14630,204
20240328,143600,1155526080,14620,14590,14620,14590,45
20240328,143500,1154869250,14560,14610,14610,14560,243
20240328,143400,1151328670,14610,14600,14610,14530,327
20240328,143300,1146557370,14610,14620,14620,14610,308
20240328,143200,1142055120,14620,14650,14660,14620,276
20240328,143100,1138011730,14650,14650,14650,14610,141
20240328,143000,1135946990,14650,14650,14650,14650,172
20240328,142900,1133427190,14650,14610,14650,14610,156
20240328,142800,1131145590,14610,14570,14660,14570,226
20240328,142700,1127844470,14590,14560,14600,14560,302
20240328,142600,1123441530,14600,14590,14600,14530,220
20240328,142500,1120231790,14610,14660,14660,14610,311
20240328,142400,1115680510,14650,14660,14660,14640,552
20240328,142300,1107596120,14660,14680,14680,14660,171
20240328,142200,1105087460,14670,14670,14690,14660,99
20240328,142100,1103634140,14670,14670,14690,14660,612
20240328,142000,1094657700,14680,14700,14700,14680,135
20240328,141900,1092673740,14700,14700,14700,14690,147
20240328,141800,1090513800,14690,14690,14690,14680,162
20240328,141700,1088134680,14700,14680,14700,14670,113
20240328,141600,1086476140,14700,14700,14700,14690,209
20240328,141500,1083404090,14700,14710,14710,14700,114
20240328,141400,1081727700,14700,14710,14710,14700,171
20240328,141300,1079212540,14720,14720,14720,14720,149
20240328,141200,1077019260,14720,14740,14740,14720,203
20240328,141100,1074030310,14740,14730,14750,14730,174
20240328,141000,1071465370,14730,14730,14730,14730,110
20240328,140900,1069845070,14730,14730,14740,14730,183
20240328,140800,1067148600,14730,14740,14740,14730,78
20240328,140700,1065999160,14740,14720,14740,14720,185
20240328,140600,1063273770,14720,14740,14750,14720,494
20240328,140500,1055995320,14730,14740,14740,14730,158
20240328,140400,1053666410,14740,14760,14760,14740,110
20240328,140300,1052044350,14750,14770,14780,14750,266
20240328,140200,1048117100,14770,14770,14780,14770,109
20240328,140100,1046506550,14770,14770,14780,14750,151
20240328,140000,1044275930,14760,14760,14780,14760,200
20240328,135900,1041322880,14760,14740,14760,14740,178
20240328,135800,1038698640,14750,14740,14750,14740,109
20240328,135700,1037091240,14740,14740,14750,14730,98
20240328,135600,1035646590,14740,14700,14740,14700,2011
20240328,135500,1006080350,14690,14690,14700,14690,309
20240328,135400,1001539300,14690,14680,14690,14680,588
20240328,135300,992906830,14680,14600,14700,14600,4188
20240328,135200,931553410,14590,14540,14590,14540,1155
20240328,135100,914731280,14540,14520,14540,14520,151
20240328,135000,912537230,14530,14530,14530,14520,309
20240328,134900,908048860,14530,14520,14530,14520,142
20240328,134800,905985610,14530,14520,14530,14520,130
20240328,134700,904097380,14520,14530,14530,14520,182
20240328,134600,901454370,14530,14520,14530,14520,15
20240328,134500,901236460,14520,14520,14520,14520,100
20240328,134400,899784460,14530,14530,14530,14530,85
20240328,134300,898549410,14530,14520,14530,14520,206
20240328,134200,895557710,14520,14520,14520,14520,33
20240328,134100,895078550,14520,14520,14520,14520,33
20240328,134000,894599390,14520,14530,14530,14520,125
20240328,133900,892783830,14530,14530,14530,14530,40
20240328,133800,892202630,14510,14550,14550,14510,141
20240328,133700,890151120,14560,14560,14560,14560,50
20240328,133600,889423120,14510,14510,14510,14510,114
20240328,133500,887768980,14510,14510,14510,14510,183
20240328,133400,885113650,14500,14550,14550,14500,368
20240328,133300,879773080,14570,14570,14570,14570,93
20240328,133200,878418070,14570,14530,14570,14510,664
20240328,133100,868756080,14530,14530,14530,14530,67
20240328,133000,867782570,14500,14510,14510,14500,58
20240328,132900,866941200,14510,14520,14520,14510,244
20240328,132800,863400090,14520,14510,14520,14510,276
20240328,132700,859393870,14500,14500,14500,14500,0
20240328,132600,859393870,14500,14510,14510,14500,146
20240328,132500,857276410,14510,14500,14520,14500,114
20240328,132400,855622170,14500,14510,14510,14500,144
20240328,132300,853533720,14510,14510,14510,14510,64
20240328,132200,852605080,14510,14530,14530,14510,67
20240328,132100,851632710,14520,14520,14520,14520,67
20240328,132000,850659870,14520,14510,14520,14500,75
20240328,131900,849571520,14510,14510,14510,14510,61
20240328,131800,848686410,14510,14500,14510,14490,132
20240328,131700,846771920,14500,14500,14500,14500,37
20240328,131600,846235420,14490,14530,14530,14490,75
20240328,131500,845147240,14540,14540,14540,14540,108
20240328,131400,843576920,14530,14520,14530,14520,45
20240328,131300,842923080,14520,14520,14520,14520,100
20240328,131200,841471080,14520,14520,14520,14520,81
20240328,131100,840294960,14520,14520,14520,14520,33
20240328,131000,839815800,14530,14530,14530,14530,37
20240328,130900,839278190,14530,14510,14530,14510,152
20240328,130800,837071550,14510,14500,14510,14500,133
20240328,130700,835142390,14500,14500,14500,14500,0
20240328,130600,835142390,14500,14500,14500,14500,140
20240328,130500,833112390,14500,14520,14520,14500,35
20240328,130400,832604260,14520,14500,14520,14500,79
20240328,130300,831458540,14500,14490,14500,14490,208
20240328,130200,828444590,14490,14500,14500,14490,170
20240328,130100,825980160,14500,14500,14540,14500,1072
20240328,130000,810434600,14500,14530,14530,14500,1043
20240328,125900,795308910,14530,14540,14540,14530,114
20240328,125800,793652010,14540,14540,14550,14540,61
20240328,125700,792764990,14550,14550,14550,14550,117
20240328,125600,791062640,14570,14580,14580,14550,69
20240328,125500,790057560,14580,14550,14580,14550,600
20240328,125400,781314410,14550,14550,14550,14550,17
20240328,125300,781067060,14530,14520,14530,14510,389
20240328,125200,775417410,14520,14530,14530,14520,181
20240328,125100,772788510,14530,14560,14560,14530,63
20240328,125000,771872150,14560,14520,14560,14520,84
20240328,124900,770652150,14520,14520,14520,14520,54
20240328,124800,769868070,14520,14510,14520,14510,80
20240328,124700,768706620,14520,14520,14520,14520,79
20240328,124600,767559540,14520,14510,14520,14510,98
20240328,124500,766137540,14510,14510,14510,14460,4615
20240328,124400,699378570,14570,14620,14620,14500,14304
20240328,124300,491668070,14620,14610,14620,14610,163
20240328,124200,489286280,14610,14600,14610,14600,109
20240328,124100,487694770,14600,14610,14610,14600,145
20240328,124000,485577310,14610,14610,14610,14610,56
20240328,123900,484759150,14600,14600,14600,14600,80
20240328,123800,483591150,14600,14610,14610,14600,230
20240328,123700,480231830,14610,14610,14610,14610,78
20240328,123600,479092250,14610,14610,14610,14610,199
20240328,123500,476184860,14610,14600,14610,14600,195
20240328,123400,473337040,14600,14600,14600,14600,50
20240328,123300,472607040,14600,14650,14650,14600,186
20240328,123200,469888570,14670,14650,14670,14650,117
20240328,123100,468174240,14650,14650,14650,14650,33
20240328,123000,467690790,14650,14650,14650,14650,71
20240328,122900,466650640,14650,14630,14650,14630,38
20240328,122800,466094620,14630,14630,14630,14630,145
20240328,122700,463973270,14630,14630,14630,14630,0
20240328,122600,463973270,14630,14620,14630,14620,267
20240328,122500,460068500,14610,14650,14650,14610,341
20240328,122400,455082560,14650,14650,14650,14650,50
20240328,122300,454350060,14660,14660,14660,14660,110
20240328,122200,452737460,14660,14650,14660,14650,91
20240328,122100,451404210,14650,14660,14660,14650,155
20240328,122000,449132060,14660,14660,14660,14660,10
20240328,121900,448985460,14660,14660,14660,14650,79
20240328,121800,447827650,14660,14660,14660,14660,60
20240328,121700,446948050,14650,14650,14650,14650,34
20240328,121600,446449950,14660,14660,14660,14660,1
20240328,121500,446435290,14650,14660,14660,14650,131
20240328,121400,444514920,14670,14670,14670,14670,47
20240328,121300,443825430,14660,14660,14660,14660,26
20240328,121200,443444270,14670,14680,14680,14670,88
20240328,121100,442152470,14680,14660,14680,14660,150
20240328,121000,439953110,14650,14650,14650,14650,0
20240328,120900,439953110,14650,14650,14650,14650,45
20240328,120800,439293860,14650,14650,14650,14650,142
20240328,120700,437213560,14640,14630,14640,14630,142
20240328,120600,435135140,14630,14630,14630,14630,1
20240328,120500,435120510,14610,14640,14640,14610,285
20240328,120400,430953610,14630,14640,14640,14630,147
20240328,120300,428802530,14640,14630,14640,14630,49
20240328,120200,428085500,14630,14630,14630,14630,0
20240328,120100,428085500,14630,14640,14640,14630,279
20240328,120000,424001500,14630,14630,14630,14630,33
20240328,115900,423518710,14630,14630,14630,14630,33
20240328,115800,423035920,14640,14640,14640,14640,46
20240328,115700,422362480,14620,14620,14620,14620,0
20240328,115600,422362480,14620,14630,14630,14620,82
20240328,115500,421163150,14620,14650,14650,14620,119
20240328,115400,419421770,14660,14670,14670,14660,129
20240328,115300,417529700,14670,14660,14670,14660,13
20240328,115200,417339110,14660,14650,14660,14650,82
20240328,115100,416137800,14650,14670,14670,14650,83
20240328,115000,414920880,14650,14660,14660,14650,44
20240328,114900,414276120,14670,14670,14670,14670,104
20240328,114800,412750440,14670,14680,14680,14670,65
20240328,114700,411796660,14680,14700,14720,14680,264
20240328,114600,407915060,14720,14720,14720,14720,1
20240328,114500,407900340,14680,14680,14720,14680,47
20240328,114400,407209860,14720,14720,14720,14720,48
20240328,114300,406503300,14650,14650,14650,14650,0
20240328,114200,406503300,14650,14650,14650,14650,33
20240328,114100,406019850,14650,14720,14720,14650,188
20240328,114000,403261140,14720,14710,14720,14710,43
20240328,113900,402628510,14710,14710,14710,14710,38
20240328,113800,402069530,14710,14730,14730,14710,236
20240328,113700,398596200,14740,14740,14740,14720,144
20240328,113600,396476170,14730,14750,14750,14730,120
20240328,113500,394706430,14760,14760,14760,14760,114
20240328,113400,393023790,14760,14760,14760,14750,109
20240328,113300,391415700,14770,14800,14800,14770,185
20240328,113200,388680200,14800,14800,14800,14800,100
20240328,113100,387200200,14800,14810,14820,14800,165
20240328,113000,384756520,14810,14810,14860,14800,103
20240328,112900,383228910,14830,14790,14830,14790,438
20240328,112800,376747520,14790,14780,14790,14780,26
20240328,112700,376363230,14780,14780,14780,14780,134
20240328,112600,374382710,14780,14750,14780,14740,190
20240328,112500,371576500,14740,14740,14740,14740,543
20240328,112400,363572680,14740,14760,14760,14740,191
20240328,112300,360755880,14760,14760,14760,14760,47
20240328,112200,360062160,14710,14720,14720,14710,185
20240328,112100,357339250,14720,14720,14720,14720,187
20240328,112000,354586610,14730,14740,14740,14730,108
20240328,111900,352995730,14730,14730,14730,14730,84
20240328,111800,351758410,14760,14780,14780,14730,200
20240328,111700,348808900,14780,14780,14780,14770,275
20240328,111600,344744720,14770,14780,14790,14760,511
20240328,111500,337197090,14770,14800,14800,14770,160
20240328,111400,334833790,14800,14800,14800,14800,462
20240328,111300,327996190,14800,14730,14800,14730,556
20240328,111200,319774840,14730,14750,14750,14730,116
20240328,111100,318064720,14750,14780,14790,14750,246
20240328,111000,314431650,14760,14780,14780,14760,79
20240328,110900,313264800,14780,14780,14780,14770,143
20240328,110800,311151580,14800,14810,14890,14790,240
20240328,110700,307600150,14900,14730,14900,14730,112
20240328,110600,305946110,14720,14690,14720,14690,135
20240328,110500,303961190,14680,14650,14680,14650,242
20240328,110400,300410610,14620,14590,14620,14590,516
20240328,110300,292874130,14590,14590,14590,14590,0
20240328,110200,292874130,14590,14590,14590,14590,124
20240328,110100,291064970,14570,14590,14590,14570,702
20240328,110000,280833590,14590,14590,14590,14590,13
20240328,105900,280643920,14590,14590,14590,14590,38
20240328,105800,280089500,14590,14590,14590,14590,124
20240328,105700,278280340,14590,14580,14590,14580,201
20240328,105600,275348640,14570,14570,14570,14570,15
20240328,105500,275130090,14580,14580,14580,14580,56
20240328,105400,274313610,14570,14570,14570,14570,81
20240328,105300,273133440,14570,14570,14570,14570,138
20240328,105200,271122780,14580,14580,14580,14580,124
20240328,105100,269314860,14580,14580,14580,14580,10
20240328,105000,269169060,14580,14580,14580,14530,20
20240328,104900,268877660,14580,14580,14580,14580,0
20240328,104800,268877660,14580,14580,14580,14580,0
20240328,104700,268877660,14580,14580,14580,14530,243
20240328,104600,265340030,14580,14580,14580,14580,150
20240328,104500,263153030,14580,14580,14580,14580,1
20240328,104400,263138450,14550,14550,14550,14550,161
20240328,104300,260795900,14550,14520,14550,14510,1457
20240328,104200,239644630,14510,14510,14510,14510,300
20240328,104100,235291630,14520,14520,14520,14520,218
20240328,104000,232126270,14530,14530,14530,14530,0
20240328,103900,232126270,14530,14530,14530,14530,15
20240328,103800,231908320,14530,14530,14530,14530,0
20240328,103700,231908320,14530,14530,14530,14530,82
20240328,103600,230716860,14530,14530,14530,14530,15
20240328,103500,230498910,14520,14520,14520,14520,100
20240328,103400,229046910,14530,14540,14540,14530,277
20240328,103300,225020430,14550,14550,14550,14550,39
20240328,103200,224452980,14550,14550,14550,14550,4
20240328,103100,224394780,14550,14560,14560,14550,14
20240328,103000,224190970,14560,14560,14560,14560,2
20240328,102900,224161850,14560,14570,14570,14560,101
20240328,102800,222691200,14570,14570,14570,14570,92
20240328,102700,221350760,14570,14570,14590,14570,419
20240328,102600,215243140,14570,14570,14570,14570,3
20240328,102500,215199430,14570,14570,14570,14570,0
20240328,102400,215199430,14570,14570,14570,14570,0
20240328,102300,215199430,14570,14570,14570,14570,0
20240328,102200,215199430,14570,14570,14570,14570,0
20240328,102100,215199430,14570,14570,14570,14570,0
20240328,102000,215199430,14570,14570,14570,14570,0
20240328,101900,215199430,14570,14640,14640,14570,16
20240328,101800,214965960,14640,14640,14640,14640,1
20240328,101700,214951320,14570,14570,14570,14570,202
20240328,101600,212008180,14570,14550,14570,14550,415
20240328,101500,205964830,14550,14550,14550,14550,0
20240328,101400,205964830,14550,14550,14550,14550,91
20240328,101300,204640780,14560,14560,14560,14560,0
20240328,101200,204640780,14560,14560,14560,14560,0
20240328,101100,204640780,14560,14560,14560,14560,0
20240328,101000,204640780,14560,14560,14560,14560,10
20240328,100900,204495180,14560,14560,14560,14560,0
20240328,100800,204495180,14560,14560,14560,14560,0
20240328,100700,204495180,14560,14560,14560,14560,10
20240328,100600,204349580,14560,14560,14560,14560,144
20240328,100500,202252940,14550,14550,14550,14550,0
20240328,100400,202252940,14550,14550,14550,14550,81
20240328,100300,201074390,14550,14560,14560,14550,285
20240328,100200,196925090,14550,14550,14550,14550,0
20240328,100100,196925090,14550,14550,14550,14550,110
20240328,100000,195324590,14540,14530,14550,14530,134
20240328,095900,193376300,14550,14560,14580,14550,374
20240328,095800,187928010,14530,14530,14540,14530,139
20240328,095700,185908310,14540,14560,14560,14540,249
20240328,095600,182285520,14580,14580,14580,14580,8
20240328,095500,182168880,14590,14590,14590,14590,1
20240328,095400,182154290,14570,14530,14570,14530,192
20240328,095300,179362500,14530,14540,14540,14520,68
20240328,095200,178374110,14510,14550,14550,14510,235
20240328,095100,174960740,14540,14550,14550,14540,125
20240328,095000,173143060,14550,14550,14550,14550,4
20240328,094900,173084860,14540,14550,14550,14540,12
20240328,094800,172910330,14550,14540,14550,14540,62
20240328,094700,172008300,14550,14550,14550,14540,33
20240328,094600,171528220,14550,14560,14560,14550,230
20240328,094500,168180420,14570,14570,14570,14570,6
20240328,094400,168093000,14580,14570,14580,14570,45
20240328,094300,167437240,14570,14590,14600,14570,101
20240328,094200,165965110,14560,14570,14590,14550,374
20240328,094100,160519800,14570,14590,14590,14570,43
20240328,094000,159893190,14620,14620,14620,14620,0
20240328,093900,159893190,14620,14620,14620,14620,11
20240328,093800,159732370,14620,14620,14620,14620,3
20240328,093700,159688510,14650,14650,14650,14650,0
20240328,093600,159688510,14650,14650,14650,14650,7
20240328,093500,159585960,14670,14670,14670,14670,0
20240328,093400,159585960,14670,14580,14670,14580,417
20240328,093300,153501270,14560,14560,14560,14520,460
20240328,093200,146818610,14560,14590,14670,14560,165
20240328,093100,144413030,14670,14500,14670,14500,768
20240328,093000,133162700,14510,14490,14510,14490,1437
20240328,092900,112340430,14510,14510,14510,14500,894
20240328,092800,99377300,14520,14480,14520,14480,21
20240328,092700,99072780,14480,14480,14480,14480,8
20240328,092600,98956940,14490,14490,14490,14490,13
20240328,092500,98768570,14490,14490,14490,14490,158
20240328,092400,96479150,14500,14500,14500,14500,6
20240328,092300,96392150,14470,14490,14490,14470,473
20240328,092200,89543300,14500,14510,14510,14500,260
20240328,092100,85773160,14510,14530,14530,14510,310
20240328,092000,81274930,14530,14550,14550,14530,269
20240328,091900,77364680,14540,14540,14540,14540,0
20240328,091800,77364680,14540,14530,14540,14530,18
20240328,091700,77103030,14500,14510,14530,14500,169
20240328,091600,74647610,14490,14540,14640,14460,1771
20240328,091500,48966700,14610,14610,14620,14550,367
20240328,091400,43617740,14630,14650,14650,14630,115
20240328,091300,41934100,14650,14650,14670,14650,3
20240328,091200,41890130,14640,14650,14650,14640,249
20240328,091100,38244690,14650,14690,14690,14640,652
20240328,091000,28691310,14690,14690,14690,14690,91
20240328,090900,27354520,14690,14700,14700,14690,67
20240328,090800,26369710,14710,14700,14710,14700,357
20240328,090700,21121800,14700,14700,14700,14700,1
20240328,090600,21107100,14700,14700,14700,14700,200
20240328,090500,18167100,14680,14840,14840,14680,107
20240328,090400,16580340,14730,14670,14730,14670,301
20240328,090300,12164610,14670,14670,14670,14670,20
20240328,090200,11871210,14700,14720,14720,14690,644
20240328,090100,2398930,14730,14750,14750,14730,2
20240328,090000,2369450,14750,14850,14850,14750,160