KissMeData/093370/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194300,2513690080,7980,7980,7980,7980,15129
20240328,194200,2513690080,7980,7980,7980,7980,0
20240328,194100,2513690080,7980,7980,7980,7980,0
20240328,194000,2513690080,7980,7980,7980,7980,0
20240328,193900,2513690080,7980,7980,7980,7980,0
20240328,193800,2513690080,7980,7980,7980,7980,0
20240328,193700,2513690080,7980,7980,7980,7980,0
20240328,193600,2513690080,7980,7980,7980,7980,0
20240328,193500,2513690080,7980,7980,7980,7980,0
20240328,193400,2513690080,7980,7980,7980,7980,0
20240328,193300,2513690080,7980,7980,7980,7980,0
20240328,193200,2513690080,7980,7980,7980,7980,0
20240328,193100,2513690080,7980,7980,7980,7980,0
20240328,193000,2513690080,7980,7980,7980,7980,0
20240328,192900,2513690080,7980,7980,7980,7980,0
20240328,192800,2513690080,7980,7980,7980,7980,0
20240328,192700,2513690080,7980,7980,7980,7980,0
20240328,192600,2513690080,7980,7980,7980,7980,0
20240328,192500,2513690080,7980,7980,7980,7980,0
20240328,192400,2513690080,7980,7980,7980,7980,0
20240328,192300,2513690080,7980,7980,7980,7980,0
20240328,192200,2513690080,7980,7980,7980,7980,0
20240328,192100,2513690080,7980,7980,7980,7980,0
20240328,192000,2513690080,7980,7980,7980,7980,0
20240328,191900,2513690080,7980,7980,7980,7980,0
20240328,191800,2513690080,7980,7980,7980,7980,0
20240328,191700,2513690080,7980,7980,7980,7980,0
20240328,191600,2513690080,7980,7980,7980,7980,0
20240328,191500,2513690080,7980,7980,7980,7980,0
20240328,191400,2513690080,7980,7980,7980,7980,0
20240328,191300,2513690080,7980,7980,7980,7980,15129
20240328,191200,2513690080,7980,7980,7980,7980,0
20240328,191100,2513690080,7980,7980,7980,7980,0
20240328,191000,2513690080,7980,7980,7980,7980,0
20240328,190900,2513690080,7980,7980,7980,7980,0
20240328,190800,2513690080,7980,7980,7980,7980,0
20240328,190700,2513690080,7980,7980,7980,7980,0
20240328,190600,2513690080,7980,7980,7980,7980,0
20240328,190500,2513690080,7980,7980,7980,7980,0
20240328,190400,2513690080,7980,7980,7980,7980,0
20240328,190300,2513690080,7980,7980,7980,7980,0
20240328,190200,2513690080,7980,7980,7980,7980,0
20240328,190100,2513690080,7980,7980,7980,7980,0
20240328,190000,2513690080,7980,7980,7980,7980,0
20240328,185900,2513690080,7980,7980,7980,7980,0
20240328,185800,2513690080,7980,7980,7980,7980,0
20240328,185700,2513690080,7980,7980,7980,7980,0
20240328,185600,2513690080,7980,7980,7980,7980,0
20240328,185500,2513690080,7980,7980,7980,7980,0
20240328,185400,2513690080,7980,7980,7980,7980,0
20240328,185300,2513690080,7980,7980,7980,7980,0
20240328,185200,2513690080,7980,7980,7980,7980,0
20240328,185100,2513690080,7980,7980,7980,7980,0
20240328,185000,2513690080,7980,7980,7980,7980,0
20240328,184900,2513690080,7980,7980,7980,7980,0
20240328,184800,2513690080,7980,7980,7980,7980,0
20240328,184700,2513690080,7980,7980,7980,7980,0
20240328,184600,2513690080,7980,7980,7980,7980,0
20240328,184500,2513690080,7980,7980,7980,7980,0
20240328,184400,2513690080,7980,7980,7980,7980,0
20240328,184300,2513690080,7980,7980,7980,7980,15129
20240328,184200,2513690080,7980,7980,7980,7980,0
20240328,184100,2513690080,7980,7980,7980,7980,0
20240328,184000,2513690080,7980,7980,7980,7980,0
20240328,183900,2513690080,7980,7980,7980,7980,0
20240328,183800,2513690080,7980,7980,7980,7980,0
20240328,183700,2513690080,7980,7980,7980,7980,0
20240328,183600,2513690080,7980,7980,7980,7980,0
20240328,183500,2513690080,7980,7980,7980,7980,0
20240328,183400,2513690080,7980,7980,7980,7980,0
20240328,183300,2513690080,7980,7980,7980,7980,0
20240328,183200,2513690080,7980,7980,7980,7980,0
20240328,183100,2513690080,7980,7980,7980,7980,0
20240328,183000,2513690080,7980,7980,7980,7980,0
20240328,182900,2513690080,7980,7980,7980,7980,0
20240328,182800,2513690080,7980,7980,7980,7980,0
20240328,182700,2513690080,7980,7980,7980,7980,0
20240328,182600,2513690080,7980,7980,7980,7980,0
20240328,182500,2513690080,7980,7980,7980,7980,0
20240328,182400,2513690080,7980,7980,7980,7980,0
20240328,182300,2513690080,7980,7980,7980,7980,0
20240328,182200,2513690080,7980,7980,7980,7980,0
20240328,182100,2513690080,7980,7980,7980,7980,0
20240328,182000,2513690080,7980,7980,7980,7980,0
20240328,181900,2513690080,7980,7980,7980,7980,0
20240328,181800,2513690080,7980,7980,7980,7980,0
20240328,181700,2513690080,7980,7980,7980,7980,0
20240328,181600,2513690080,7980,7980,7980,7980,0
20240328,181500,2513690080,7980,7980,7980,7980,0
20240328,181400,2513690080,7980,7980,7980,7980,0
20240328,181300,2513690080,7980,7980,7980,7980,15129
20240328,181200,2513690080,7980,7980,7980,7980,0
20240328,181100,2513690080,7980,7980,7980,7980,0
20240328,181000,2513690080,7980,7980,7980,7980,0
20240328,180900,2513690080,7980,7980,7980,7980,0
20240328,180800,2513690080,7980,7980,7980,7980,0
20240328,180700,2513690080,7980,7980,7980,7980,0
20240328,180600,2513690080,7980,7980,7980,7980,0
20240328,180500,2513690080,7980,7980,7980,7980,0
20240328,180400,2513690080,7980,7980,7980,7980,0
20240328,180300,2513690080,7980,7980,7980,7980,0
20240328,180200,2513690080,7980,7980,7980,7980,0
20240328,180100,2513690080,7980,7980,7980,7980,0
20240328,180000,2513690080,7980,7980,7980,7980,0
20240328,175900,2513690080,7980,7980,7980,7980,0
20240328,175800,2513690080,7980,7980,7980,7980,0
20240328,175700,2513690080,7980,7980,7980,7980,0
20240328,175600,2513690080,7980,7980,7980,7980,0
20240328,175500,2513690080,7980,7980,7980,7980,0
20240328,175400,2513690080,7980,7980,7980,7980,0
20240328,175300,2513690080,7980,7980,7980,7980,0
20240328,175200,2513690080,7980,7980,7980,7980,0
20240328,175100,2513690080,7980,7980,7980,7980,0
20240328,175000,2513690080,7980,7980,7980,7980,0
20240328,174900,2513690080,7980,7980,7980,7980,0
20240328,174800,2513690080,7980,7980,7980,7980,0
20240328,174700,2513690080,7980,7980,7980,7980,0
20240328,174600,2513690080,7980,7980,7980,7980,0
20240328,174500,2513690080,7980,7980,7980,7980,0
20240328,174400,2513690080,7980,7980,7980,7980,0
20240328,174300,2513690080,7980,7980,7980,7980,15129
20240328,174200,2513690080,7980,7980,7980,7980,0
20240328,174100,2513690080,7980,7980,7980,7980,0
20240328,174000,2513690080,7980,7980,7980,7980,0
20240328,173900,2513690080,7980,7980,7980,7980,0
20240328,173800,2513690080,7980,7980,7980,7980,0
20240328,173700,2513690080,7980,7980,7980,7980,0
20240328,173600,2513690080,7980,7980,7980,7980,0
20240328,173500,2513690080,7980,7980,7980,7980,0
20240328,173400,2513690080,7980,7980,7980,7980,0
20240328,173300,2513690080,7980,7980,7980,7980,0
20240328,173200,2513690080,7980,7980,7980,7980,0
20240328,173100,2513690080,7980,7980,7980,7980,0
20240328,173000,2513690080,7980,7980,7980,7980,0
20240328,172900,2513690080,7980,7980,7980,7980,0
20240328,172800,2513690080,7980,7980,7980,7980,0
20240328,172700,2513690080,7980,7980,7980,7980,0
20240328,172600,2513690080,7980,7980,7980,7980,0
20240328,172500,2513690080,7980,7980,7980,7980,0
20240328,172400,2513690080,7980,7980,7980,7980,0
20240328,172300,2513690080,7980,7980,7980,7980,0
20240328,172200,2513690080,7980,7980,7980,7980,0
20240328,172100,2513690080,7980,7980,7980,7980,0
20240328,172000,2513690080,7980,7980,7980,7980,0
20240328,171900,2513690080,7980,7980,7980,7980,0
20240328,171800,2513690080,7980,7980,7980,7980,0
20240328,171700,2513690080,7980,7980,7980,7980,0
20240328,171600,2513690080,7980,7980,7980,7980,0
20240328,171500,2513690080,7980,7980,7980,7980,0
20240328,171400,2513690080,7980,7980,7980,7980,0
20240328,171300,2513690080,7980,7980,7980,7980,15129
20240328,171200,2513690080,7980,7980,7980,7980,0
20240328,171100,2513690080,7980,7980,7980,7980,0
20240328,171000,2513690080,7980,7980,7980,7980,0
20240328,170900,2513690080,7980,7980,7980,7980,0
20240328,170800,2513690080,7980,7980,7980,7980,0
20240328,170700,2513690080,7980,7980,7980,7980,0
20240328,170600,2513690080,7980,7980,7980,7980,0
20240328,170500,2513690080,7980,7980,7980,7980,0
20240328,170400,2513690080,7980,7980,7980,7980,0
20240328,170300,2513690080,7980,7980,7980,7980,0
20240328,170200,2513690080,7980,7980,7980,7980,0
20240328,170100,2513690080,7980,7980,7980,7980,0
20240328,170000,2513690080,7980,7980,7980,7980,0
20240328,165900,2513690080,7980,7980,7980,7980,0
20240328,165800,2513690080,7980,7980,7980,7980,0
20240328,165700,2513690080,7980,7980,7980,7980,0
20240328,165600,2513690080,7980,7980,7980,7980,0
20240328,165500,2513690080,7980,7980,7980,7980,0
20240328,165400,2513690080,7980,7980,7980,7980,0
20240328,165300,2513690080,7980,7980,7980,7980,0
20240328,165200,2513690080,7980,7980,7980,7980,0
20240328,165100,2513690080,7980,7980,7980,7980,0
20240328,165000,2513690080,7980,7980,7980,7980,0
20240328,164900,2513690080,7980,7980,7980,7980,0
20240328,164800,2513690080,7980,7980,7980,7980,0
20240328,164700,2513690080,7980,7980,7980,7980,0
20240328,164600,2513690080,7980,7980,7980,7980,0
20240328,164500,2513690080,7980,7980,7980,7980,0
20240328,164400,2513690080,7980,7980,7980,7980,0
20240328,164300,2513690080,7980,7980,7980,7980,15129
20240328,164200,2513690080,7980,7980,7980,7980,0
20240328,164100,2513690080,7980,7980,7980,7980,0
20240328,164000,2513690080,7980,7980,7980,7980,0
20240328,163900,2513690080,7980,7980,7980,7980,0
20240328,163800,2513690080,7980,7980,7980,7980,0
20240328,163700,2513690080,7980,7980,7980,7980,0
20240328,163600,2513690080,7980,7980,7980,7980,0
20240328,163500,2513690080,7980,7980,7980,7980,0
20240328,163400,2513690080,7980,7980,7980,7980,0
20240328,163300,2513690080,7980,7980,7980,7980,0
20240328,163200,2513690080,7980,7980,7980,7980,0
20240328,163100,2513690080,7980,7980,7980,7980,0
20240328,163000,2513690080,7980,7980,7980,7980,0
20240328,162900,2513690080,7980,7980,7980,7980,0
20240328,162800,2513690080,7980,7980,7980,7980,0
20240328,162700,2513690080,7980,7980,7980,7980,0
20240328,162600,2513690080,7980,7980,7980,7980,0
20240328,162500,2513690080,7980,7980,7980,7980,0
20240328,162400,2513690080,7980,7980,7980,7980,0
20240328,162300,2513690080,7980,7980,7980,7980,0
20240328,162200,2513690080,7980,7980,7980,7980,0
20240328,162100,2513690080,7980,7980,7980,7980,0
20240328,162000,2513690080,7980,7980,7980,7980,0
20240328,161900,2513690080,7980,7980,7980,7980,0
20240328,161800,2513690080,7980,7980,7980,7980,0
20240328,161700,2513690080,7980,7980,7980,7980,0
20240328,161600,2513690080,7980,7980,7980,7980,0
20240328,161500,2513690080,7980,7980,7980,7980,0
20240328,161400,2513690080,7980,7980,7980,7980,0
20240328,161300,2513690080,7980,7980,7980,7980,15129
20240328,161200,2513690080,7980,7980,7980,7980,0
20240328,161100,2513690080,7980,7980,7980,7980,0
20240328,161000,2513690080,7980,7980,7980,7980,0
20240328,160900,2513690080,7980,7980,7980,7980,0
20240328,160800,2513690080,7980,7980,7980,7980,0
20240328,160700,2513690080,7980,7980,7980,7980,0
20240328,160600,2513690080,7980,7980,7980,7980,0
20240328,160500,2513690080,7980,7980,7980,7980,0
20240328,160400,2513690080,7980,7980,7980,7980,0
20240328,160300,2513690080,7980,7980,7980,7980,0
20240328,160200,2513690080,7980,7980,7980,7980,0
20240328,160100,2513690080,7980,7980,7980,7980,0
20240328,160000,2513690080,7980,7980,7980,7980,0
20240328,155900,2513690080,7980,7980,7980,7980,0
20240328,155800,2513690080,7980,7980,7980,7980,0
20240328,155700,2513690080,7980,7980,7980,7980,0
20240328,155600,2513690080,7980,7980,7980,7980,0
20240328,155500,2513690080,7980,7980,7980,7980,0
20240328,155400,2513690080,7980,7980,7980,7980,0
20240328,155300,2513690080,7980,7980,7980,7980,0
20240328,155200,2513690080,7980,7980,7980,7980,0
20240328,155100,2513690080,7980,7980,7980,7980,0
20240328,155000,2513690080,7980,7980,7980,7980,0
20240328,154900,2513690080,7980,7980,7980,7980,0
20240328,154800,2513690080,7980,7980,7980,7980,0
20240328,154700,2513690080,7980,7980,7980,7980,0
20240328,154600,2513690080,7980,7980,7980,7980,0
20240328,154500,2513690080,7980,7980,7980,7980,0
20240328,154400,2513690080,7980,7980,7980,7980,0
20240328,154300,2513690080,7980,7980,7980,7980,15129
20240328,154200,2513690080,7980,7980,7980,7980,0
20240328,154100,2513690080,7980,7980,7980,7980,0
20240328,154000,2513690080,7980,7980,7980,7980,0
20240328,153900,2513690080,7980,7980,7980,7980,0
20240328,153800,2513690080,7980,7980,7980,7980,0
20240328,153700,2513690080,7980,7980,7980,7980,0
20240328,153600,2513690080,7980,7980,7980,7980,0
20240328,153500,2513690080,7980,7980,7980,7980,0
20240328,153400,2513690080,7980,7980,7980,7980,0
20240328,153300,2513690080,7980,7980,7980,7980,0
20240328,153200,2513690080,7980,7980,7980,7980,0
20240328,153100,2513690080,7980,7980,7980,7980,0
20240328,153000,2513690080,7980,7980,7980,7980,15129
20240328,152900,2392960660,7960,7960,7960,7960,0
20240328,152800,2392960660,7960,7960,7960,7960,0
20240328,152700,2392960660,7960,7960,7960,7960,0
20240328,152600,2392960660,7960,7960,7960,7960,0
20240328,152500,2392960660,7960,7960,7960,7960,0
20240328,152400,2392960660,7960,7960,7960,7960,0
20240328,152300,2392960660,7960,7960,7960,7960,0
20240328,152200,2392960660,7960,7960,7960,7960,0
20240328,152100,2392960660,7960,7960,7960,7960,0
20240328,152000,2392960660,7960,7960,7960,7960,0
20240328,151900,2392960660,7960,7950,7960,7940,548
20240328,151800,2388604510,7950,7950,7950,7950,435
20240328,151700,2385146260,7960,7950,7960,7950,1012
20240328,151600,2377095060,7950,7950,7950,7940,1652
20240328,151500,2363964840,7950,7950,7950,7950,113
20240328,151400,2363066490,7950,7950,7960,7950,3004
20240328,151300,2339183560,7960,7960,7960,7950,111
20240328,151200,2338300480,7960,7960,7960,7960,88
20240328,151100,2337600000,7950,7960,7960,7950,271
20240328,151000,2335445180,7960,7960,7960,7950,71
20240328,150900,2334880120,7960,7960,7960,7950,249
20240328,150800,2332898090,7960,7960,7960,7950,63
20240328,150700,2332396670,7960,7960,7960,7950,299
20240328,150600,2330018390,7950,7960,7960,7950,712
20240328,150500,2324350880,7960,7960,7960,7950,271
20240328,150400,2322194730,7960,7960,7960,7960,13
20240328,150300,2322091250,7960,7960,7960,7950,9
20240328,150200,2322019630,7960,7950,7960,7950,333
20240328,150100,2319369010,7950,7950,7950,7940,265
20240328,150000,2317262270,7950,7950,7960,7940,10616
20240328,145900,2232913580,7950,7960,7960,7950,580
20240328,145800,2228301930,7950,7960,7960,7950,174
20240328,145700,2226918060,7960,7960,7960,7960,26
20240328,145600,2226711100,7960,7950,7960,7950,143
20240328,145500,2225574080,7960,7950,7960,7950,36
20240328,145400,2225287640,7960,7960,7960,7960,39
20240328,145300,2224977200,7960,7960,7960,7960,78
20240328,145200,2224356320,7960,7960,7960,7950,103
20240328,145100,2223536490,7960,7950,7960,7950,271
20240328,145000,2221381630,7960,7960,7960,7960,349
20240328,144900,2218603590,7960,7950,7960,7950,320
20240328,144800,2216058510,7950,7950,7950,7950,49
20240328,144700,2215668960,7950,7960,7960,7950,87
20240328,144600,2214977190,7960,7950,7960,7950,386
20240328,144500,2211908470,7950,7940,7950,7940,1593
20240328,144400,2199244140,7950,7960,7960,7950,2392
20240328,144300,2180223110,7960,7950,7960,7950,1003
20240328,144200,2172239420,7950,7960,7960,7950,996
20240328,144100,2164320870,7960,7960,7960,7950,11
20240328,144000,2164233370,7950,7950,7950,7950,252
20240328,143900,2162229970,7960,7960,7960,7950,11
20240328,143800,2162142460,7960,7960,7960,7960,102
20240328,143700,2161330540,7950,7960,7960,7950,227
20240328,143600,2159524340,7960,7960,7960,7950,155
20240328,143500,2158291590,7940,7950,7950,7940,1706
20240328,143400,2144739810,7950,7960,7960,7950,4325
20240328,143300,2110353030,7960,7950,7960,7950,58
20240328,143200,2109891410,7960,7960,7960,7950,341
20240328,143100,2107178310,7950,7960,7960,7950,316
20240328,143000,2104665150,7960,7960,7960,7950,20
20240328,142900,2104505970,7960,7950,7960,7950,456
20240328,142800,2100877130,7960,7960,7960,7950,734
20240328,142700,2095034550,7960,7960,7960,7950,79
20240328,142600,2094405910,7950,7960,7960,7950,24
20240328,142500,2094214950,7960,7960,7960,7960,213
20240328,142400,2092519470,7960,7960,7960,7950,2068
20240328,142300,2076063140,7950,7960,7960,7950,557
20240328,142200,2071629480,7960,7960,7960,7960,21
20240328,142100,2071462320,7950,7960,7960,7950,26
20240328,142000,2071255440,7960,7960,7960,7960,274
20240328,141900,2069074400,7960,7960,7970,7960,159
20240328,141800,2067808710,7970,7960,7970,7960,121
20240328,141700,2066845540,7960,7950,7960,7950,2241
20240328,141600,2049007240,7960,7970,7970,7950,2019
20240328,141500,2032932950,7970,7960,7970,7960,544
20240328,141400,2028597330,7970,7970,7970,7970,575
20240328,141300,2024014580,7970,7970,7980,7960,3010
20240328,141200,2000024800,7970,7970,7970,7960,846
20240328,141100,1993283080,7970,7970,7970,7970,17
20240328,141000,1993147590,7970,7970,7970,7960,106
20240328,140900,1992303660,7970,7970,7970,7960,626
20240328,140800,1987315610,7960,7960,7970,7960,1336
20240328,140700,1976669640,7940,7970,7970,7940,2847
20240328,140600,1954051460,7970,7960,7970,7950,2314
20240328,140500,1935653770,7960,7950,7960,7950,549
20240328,140400,1931285730,7960,7960,7960,7950,2114
20240328,140300,1914458350,7960,7960,7970,7960,1533
20240328,140200,1902255660,7960,7970,7970,7960,913
20240328,140100,1894981560,7980,7990,8000,7980,6182
20240328,140000,1845593470,7990,8000,8000,7990,435
20240328,135900,1842117550,7990,7990,8000,7990,375
20240328,135800,1839121060,8000,8000,8000,7990,154
20240328,135700,1837889070,8000,8000,8000,7990,43
20240328,135600,1837545240,8000,7990,8000,7990,279
20240328,135500,1835315250,8000,7990,8000,7990,1126
20240328,135400,1826318350,8000,8000,8000,7990,520
20240328,135300,1822163400,7990,7990,8000,7990,89
20240328,135200,1821451420,8000,8000,8000,8000,122
20240328,135100,1820475420,8000,7990,8000,7990,917
20240328,135000,1813146260,8000,8000,8000,7990,1154
20240328,134900,1803924760,8000,7990,8000,7990,143
20240328,134800,1802782180,8000,7990,8000,7990,1385
20240328,134700,1791710320,7990,8000,8000,7990,180
20240328,134600,1790271170,7990,8000,8000,7990,1286
20240328,134500,1779990490,8000,8000,8000,7990,1290
20240328,134400,1769670510,8000,8000,8000,7990,24
20240328,134300,1769478610,7990,8000,8000,7990,655
20240328,134200,1764239610,8000,8000,8000,7990,191
20240328,134100,1762711630,8000,8000,8000,7990,123
20240328,134000,1761728740,7990,8000,8000,7990,8
20240328,133900,1761664790,7990,7990,7990,7990,5
20240328,133800,1761624840,7990,7990,8000,7990,392
20240328,133700,1758492280,7990,7990,8000,7990,321
20240328,133600,1755927370,7990,7980,7990,7980,7589
20240328,133500,1695327610,7970,7970,7980,7970,785
20240328,133400,1689063870,7980,7980,7980,7970,9
20240328,133300,1688992060,7980,7980,7980,7980,1103
20240328,133200,1680190120,7980,7960,7980,7960,5404
20240328,133100,1637095210,7960,7970,7970,7960,1048
20240328,133000,1628750660,7960,7960,7960,7950,2170
20240328,132900,1611477480,7960,7960,7970,7960,2319
20240328,132800,1593018230,7960,7950,7970,7950,1538
20240328,132700,1580776250,7960,7960,7960,7960,383
20240328,132600,1577727570,7960,7960,7960,7960,2409
20240328,132500,1558551930,7960,7960,7960,7950,454
20240328,132400,1554938150,7960,7960,7960,7960,1214
20240328,132300,1545274710,7960,7960,7960,7950,2261
20240328,132200,1527277780,7960,7960,7960,7950,33
20240328,132100,1527015150,7960,7960,7960,7950,307
20240328,132000,1524571490,7960,7960,7960,7950,181
20240328,131900,1523130900,7960,7960,7960,7950,238
20240328,131800,1521238490,7950,7950,7960,7950,111
20240328,131700,1520355930,7950,7960,7960,7950,52
20240328,131600,1519942230,7960,7960,7960,7960,32
20240328,131500,1519687510,7950,7950,7960,7950,92
20240328,131400,1518956100,7960,7940,7960,7940,1512
20240328,131300,1506937610,7940,7940,7940,7940,0
20240328,131200,1506937610,7940,7950,7950,7940,15
20240328,131100,1506818410,7950,7950,7950,7950,33
20240328,131000,1506556060,7950,7950,7950,7950,242
20240328,130900,1504632160,7950,7950,7960,7950,505
20240328,130800,1500617400,7950,7940,7950,7940,1130
20240328,130700,1491635180,7940,7950,7950,7940,1458
20240328,130600,1480056530,7950,7950,7950,7950,70
20240328,130500,1479500030,7950,7940,7950,7940,345
20240328,130400,1476760280,7940,7940,7940,7940,2093
20240328,130300,1460141860,7950,7960,7960,7950,326
20240328,130200,1457550000,7960,7960,7960,7960,213
20240328,130100,1455854520,7960,7960,7960,7950,113
20240328,130000,1454955120,7960,7950,7960,7950,146
20240328,125900,1453793050,7940,7940,7940,7940,0
20240328,125800,1453793050,7940,7960,7970,7940,7591
20240328,125700,1393440700,7970,7960,7970,7960,392
20240328,125600,1390319870,7970,7970,7970,7970,1103
20240328,125500,1381528960,7970,7960,7970,7960,123
20240328,125400,1380549720,7970,7970,7970,7960,67
20240328,125300,1380015890,7970,7970,7970,7970,8
20240328,125200,1379952130,7970,7970,7970,7970,10
20240328,125100,1379872430,7970,7970,7970,7970,8
20240328,125000,1379808670,7960,7960,7960,7960,0
20240328,124900,1379808670,7960,7960,7960,7960,50
20240328,124800,1379410670,7970,7960,7970,7960,48
20240328,124700,1379028570,7960,7970,7970,7960,103
20240328,124600,1378207690,7970,7970,7970,7970,284
20240328,124500,1375944210,7960,7960,7970,7960,518
20240328,124400,1371820250,7970,7960,7970,7960,250
20240328,124300,1369829250,7970,7970,7970,7970,3
20240328,124200,1369805340,7960,7970,7970,7960,507
20240328,124100,1365769560,7960,7960,7960,7960,524
20240328,124000,1361598520,7970,7980,7980,7960,1869
20240328,123900,1346703100,7980,7980,7980,7980,19
20240328,123800,1346551480,7980,7980,7980,7980,193
20240328,123700,1345011340,7980,7980,7980,7980,2
20240328,123600,1344995380,7970,7970,7970,7970,10
20240328,123500,1344915680,7970,7970,7980,7970,749
20240328,123400,1338939720,7980,7980,7980,7970,2020
20240328,123300,1322820280,7980,7980,7980,7980,112
20240328,123200,1321926520,7980,7980,7980,7980,32
20240328,123100,1321671160,7980,7970,7980,7970,101
20240328,123000,1320866180,7980,7980,7980,7980,50
20240328,122900,1320467180,7970,7980,7980,7970,222
20240328,122800,1318697820,7970,7960,7970,7960,1656
20240328,122700,1305499560,7970,7970,7970,7970,820
20240328,122600,1298964160,7970,7970,7970,7970,29
20240328,122500,1298733030,7970,7970,7970,7960,300
20240328,122400,1296342040,7970,7960,7970,7960,262
20240328,122300,1294255520,7960,7970,7970,7960,323
20240328,122200,1291684420,7970,7970,7970,7970,11
20240328,122100,1291596750,7970,7960,7970,7960,146
20240328,122000,1290434060,7970,7970,7970,7970,16
20240328,121900,1290306540,7970,7970,7970,7970,2
20240328,121800,1290290600,7960,7970,7970,7960,553
20240328,121700,1285887750,7970,7960,7970,7960,2501
20240328,121600,1265979780,7970,7970,7970,7970,81
20240328,121500,1265334210,7970,7960,7970,7960,208
20240328,121400,1263678520,7970,7970,7970,7960,371
20240328,121300,1260721660,7970,7970,7970,7970,2
20240328,121200,1260705720,7980,7980,7980,7980,112
20240328,121100,1259811960,7970,7970,7970,7970,323
20240328,121000,1257237650,7970,7970,7970,7970,162
20240328,120900,1255946510,7980,7970,7980,7970,181
20240328,120800,1254502630,7970,7970,7980,7970,66
20240328,120700,1253976110,7970,7980,7980,7970,183
20240328,120600,1252516350,7980,7980,7980,7980,204
20240328,120500,1250888430,7980,7980,7980,7980,0
20240328,120400,1250888430,7980,7980,7980,7970,29
20240328,120300,1250657220,7980,7970,7980,7970,123
20240328,120200,1249676760,7980,7970,7980,7970,197
20240328,120100,1248106590,7980,7970,7980,7960,480
20240328,120000,1244281140,7970,7970,7970,7960,40
20240328,115900,1243962380,7960,7960,7970,7960,116
20240328,115800,1243038060,7970,7970,7970,7960,1004
20240328,115700,1235036430,7970,7970,7970,7970,148
20240328,115600,1233856870,7960,7970,7970,7960,162
20240328,115500,1232566580,7960,7960,7960,7960,9
20240328,115400,1232494940,7980,7980,7980,7970,3885
20240328,115300,1201531460,7970,7970,7970,7970,11
20240328,115200,1201443790,7980,7980,7980,7980,12
20240328,115100,1201348030,7980,7980,7980,7970,344
20240328,115000,1198603410,7980,7980,7980,7980,235
20240328,114900,1196728110,7980,7980,7980,7970,348
20240328,114800,1193952270,7980,7970,7980,7970,128
20240328,114700,1192930890,7980,7980,7980,7970,82
20240328,114600,1192276540,7980,7970,7980,7970,2706
20240328,114500,1170706720,7970,7960,7970,7960,94
20240328,114400,1169958470,7960,7960,7960,7960,3098
20240328,114300,1145298390,7960,7950,7960,7950,3193
20240328,114200,1119913990,7940,7950,7950,7940,142
20240328,114100,1118785150,7940,7950,7950,7940,475
20240328,114000,1115013480,7950,7950,7950,7940,848
20240328,113900,1108280250,7940,7950,7950,7940,34
20240328,113800,1108010250,7940,7950,7950,7940,668
20240328,113700,1102706190,7950,7950,7950,7950,219
20240328,113600,1100965140,7950,7950,7950,7950,301
20240328,113500,1098572190,7950,7940,7950,7940,2026
20240328,113400,1082465680,7940,7950,7950,7940,7
20240328,113300,1082410050,7950,7950,7950,7940,33
20240328,113200,1082147730,7950,7940,7950,7940,101
20240328,113100,1081345750,7940,7930,7940,7930,1658
20240328,113000,1068181260,7930,7930,7930,7930,40
20240328,112900,1067864060,7940,7940,7940,7930,47
20240328,112800,1067490940,7940,7940,7940,7930,571
20240328,112700,1062957330,7940,7940,7940,7940,0
20240328,112600,1062957330,7940,7950,7950,7940,88
20240328,112500,1062258580,7940,7940,7940,7940,203
20240328,112400,1060646760,7950,7950,7950,7950,201
20240328,112300,1059048810,7950,7950,7950,7950,1
20240328,112200,1059040860,7950,7950,7950,7950,21
20240328,112100,1058873910,7930,7940,7940,7930,790
20240328,112000,1052602000,7940,7940,7940,7940,323
20240328,111900,1050037380,7940,7940,7940,7940,1430
20240328,111800,1038683180,7940,7940,7940,7940,620
20240328,111700,1033760380,7940,7940,7940,7930,257
20240328,111600,1031720180,7940,7940,7940,7940,12
20240328,111500,1031624900,7940,7930,7940,7930,65
20240328,111400,1031109320,7940,7940,7940,7940,82
20240328,111300,1030458240,7930,7940,7940,7930,216
20240328,111200,1028743400,7940,7940,7940,7940,410
20240328,111100,1025488000,7940,7940,7940,7940,92
20240328,111000,1024757520,7930,7940,7940,7930,442
20240328,110900,1021249210,7940,7930,7940,7930,587
20240328,110800,1016594260,7930,7940,7940,7930,3475
20240328,110700,989033480,7940,7940,7940,7940,259
20240328,110600,986977020,7940,7940,7940,7940,186
20240328,110500,985500180,7940,7940,7940,7930,117
20240328,110400,984571210,7940,7940,7940,7940,647
20240328,110300,979434030,7950,7940,7950,7940,391
20240328,110200,976329470,7940,7940,7940,7940,1
20240328,110100,976321530,7950,7950,7950,7940,88
20240328,110000,975621980,7940,7940,7940,7940,4
20240328,105900,975590220,7940,7940,7940,7940,319
20240328,105800,973057360,7950,7940,7950,7940,43
20240328,105700,972715660,7950,7940,7950,7940,101
20240328,105600,971913710,7950,7940,7950,7940,315
20240328,105500,969412560,7940,7940,7950,7940,75
20240328,105400,968817040,7940,7950,7950,7940,134
20240328,105300,967752980,7950,7950,7950,7940,451
20240328,105200,964171900,7950,7940,7950,7940,2
20240328,105100,964156010,7940,7940,7940,7940,200
20240328,105000,962568010,7940,7950,7950,7940,310
20240328,104900,960105560,7950,7950,7950,7930,7102
20240328,104800,903769800,7940,7950,7950,7940,40
20240328,104700,903451900,7950,7940,7950,7940,23
20240328,104600,903269270,7940,7940,7950,7940,31
20240328,104500,903023120,7940,7940,7950,7940,106
20240328,104400,902180480,7940,7950,7950,7940,8
20240328,104300,902116950,7940,7940,7950,7940,165
20240328,104200,900806840,7940,7940,7940,7940,1237
20240328,104100,890985060,7950,7940,7950,7940,211
20240328,104000,889309090,7940,7940,7940,7940,42
20240328,103900,888975610,7940,7940,7940,7930,905
20240328,103800,881789950,7930,7930,7940,7930,418
20240328,103700,878473340,7930,7930,7940,7930,1114
20240328,103600,869636310,7930,7930,7940,7930,437
20240328,103500,866169900,7930,7930,7940,7930,198
20240328,103400,864598390,7930,7930,7930,7930,15
20240328,103300,864479440,7930,7930,7940,7930,10
20240328,103200,864400130,7940,7940,7950,7930,4874
20240328,103100,825702240,7940,7950,7950,7940,634
20240328,103000,820662000,7940,7950,7950,7940,352
20240328,102900,817866450,7940,7940,7950,7940,250
20240328,102800,815881030,7950,7940,7950,7940,13
20240328,102700,815777750,7950,7950,7950,7940,1147
20240328,102600,806664210,7940,7940,7940,7940,17
20240328,102500,806529230,7950,7940,7950,7940,22
20240328,102400,806354420,7940,7950,7950,7940,550
20240328,102300,801982020,7950,7950,7950,7940,16
20240328,102200,801854910,7940,7940,7940,7940,712
20240328,102100,796201630,7940,7940,7950,7940,57
20240328,102000,795748960,7940,7940,7940,7940,509
20240328,101900,791707500,7940,7950,7950,7940,69
20240328,101800,791159080,7950,7940,7950,7940,18
20240328,101700,791016070,7950,7950,7950,7940,1143
20240328,101600,781931350,7950,7940,7950,7940,364
20240328,101500,779039140,7940,7940,7950,7940,315
20240328,101400,776538030,7940,7940,7950,7940,1606
20240328,101300,763785540,7940,7940,7940,7940,3563
20240328,101200,735495320,7950,7950,7950,7940,435
20240328,101100,732038030,7940,7940,7950,7940,758
20240328,101000,726018430,7950,7950,7950,7940,613
20240328,100900,721149100,7950,7950,7950,7950,364
20240328,100800,718255300,7950,7950,7950,7950,167
20240328,100700,716927650,7940,7950,7950,7940,47
20240328,100600,716554150,7950,7950,7950,7940,685
20240328,100500,711108410,7950,7940,7950,7940,409
20240328,100400,707858560,7950,7950,7950,7950,29
20240328,100300,707628010,7950,7950,7950,7940,1698
20240328,100200,694131010,7940,7950,7950,7940,668
20240328,100100,688821820,7950,7950,7950,7950,1455
20240328,100000,677254570,7960,7960,7960,7950,137
20240328,095900,676164560,7960,7960,7960,7950,32
20240328,095800,675909860,7960,7960,7960,7960,95
20240328,095700,675153660,7950,7950,7960,7950,683
20240328,095600,669723740,7950,7960,7960,7950,104
20240328,095500,668895940,7960,7950,7960,7950,188
20240328,095400,667400990,7950,7950,7950,7940,668
20240328,095300,662092120,7950,7950,7950,7940,867
20240328,095200,655203570,7960,7940,7960,7940,1911
20240328,095100,640021210,7950,7960,7960,7950,2983
20240328,095000,616301730,7960,7960,7960,7950,681
20240328,094900,610886780,7960,7960,7960,7960,611
20240328,094800,606023220,7960,7960,7960,7960,1
20240328,094700,606015260,7960,7960,7960,7960,771
20240328,094600,599878100,7960,7970,7970,7960,434
20240328,094500,596423450,7950,7970,7970,7950,648
20240328,094400,591266770,7970,7960,7970,7960,1274
20240328,094300,581125630,7960,7980,7980,7960,365
20240328,094200,578217400,7970,7970,7980,7970,147
20240328,094100,577045580,7960,7960,7960,7950,8696
20240328,094000,507825510,7960,7950,7960,7950,446
20240328,093900,504278870,7960,7950,7960,7950,69
20240328,093800,503730130,7960,7950,7960,7950,93
20240328,093700,502990030,7960,7960,7960,7950,1135
20240328,093600,493956260,7970,7970,7970,7950,292
20240328,093500,491634730,7970,7960,7970,7950,1271
20240328,093400,481528070,7960,7950,7960,7950,331
20240328,093300,478894470,7960,7960,7970,7960,1073
20240328,093200,470353370,7960,7970,7970,7960,636
20240328,093100,465289790,7970,7960,7970,7960,591
20240328,093000,460584560,7960,7960,7960,7960,155
20240328,092900,459350760,7960,7960,7970,7960,933
20240328,092800,451924030,7960,7970,7970,7960,107
20240328,092700,451072010,7970,7990,7990,7960,2161
20240328,092600,433827980,7990,7980,7990,7980,191
20240328,092500,432303790,7980,7990,7990,7980,599
20240328,092400,427518090,8000,7990,8000,7990,2829
20240328,092300,404912260,7990,8000,8000,7990,163
20240328,092200,403608700,8000,8000,8010,8000,1035
20240328,092100,395328670,8000,8000,8000,8000,1268
20240328,092000,385184670,8000,8000,8000,7990,661
20240328,091900,379897690,7990,8000,8000,7990,430
20240328,091800,376458730,8000,7980,8000,7980,46
20240328,091700,376091330,7980,7950,8000,7950,9287
20240328,091600,302144590,7950,7940,7950,7940,3075
20240328,091500,277698720,7940,7940,7950,7940,2099
20240328,091400,261028990,7950,7950,7950,7940,1493
20240328,091300,249167550,7950,7950,7950,7940,4130
20240328,091200,216354600,7950,7960,7960,7940,3243
20240328,091100,190580700,7960,7970,7970,7960,752
20240328,091000,184588940,7970,7960,7970,7950,1573
20240328,090900,172065070,7950,7950,7950,7950,641
20240328,090800,166969120,7950,7940,7950,7940,2482
20240328,090700,147261420,7930,7950,7950,7930,4543
20240328,090600,111181850,7950,7970,7970,7950,1081
20240328,090500,102580800,7960,7970,7970,7960,1441
20240328,090400,91107050,7970,7970,7970,7960,370
20240328,090300,88160370,7970,7970,7970,7960,724
20240328,090200,82395350,7960,7970,7970,7960,890
20240328,090100,75303860,7960,7970,8000,7960,1092
20240328,090000,66592570,7960,8030,8030,7960,8322