KissMeData/000880/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183200,7684609400,28600,28600,28600,28600,6644
20240322,183100,7684609400,28600,28600,28600,28600,0
20240322,183000,7684609400,28600,28600,28600,28600,0
20240322,182900,7684609400,28600,28600,28600,28600,0
20240322,182800,7684609400,28600,28600,28600,28600,0
20240322,182700,7684609400,28600,28600,28600,28600,0
20240322,182600,7684609400,28600,28600,28600,28600,0
20240322,182500,7684609400,28600,28600,28600,28600,0
20240322,182400,7684609400,28600,28600,28600,28600,0
20240322,182300,7684609400,28600,28600,28600,28600,0
20240322,182200,7684609400,28600,28600,28600,28600,0
20240322,182100,7684609400,28600,28600,28600,28600,0
20240322,182000,7684609400,28600,28600,28600,28600,0
20240322,181900,7684609400,28600,28600,28600,28600,0
20240322,181800,7684609400,28600,28600,28600,28600,0
20240322,181700,7684609400,28600,28600,28600,28600,0
20240322,181600,7684609400,28600,28600,28600,28600,0
20240322,181500,7684609400,28600,28600,28600,28600,0
20240322,181400,7684609400,28600,28600,28600,28600,0
20240322,181300,7684609400,28600,28600,28600,28600,0
20240322,181200,7684609400,28600,28600,28600,28600,0
20240322,181100,7684609400,28600,28600,28600,28600,0
20240322,181000,7684609400,28600,28600,28600,28600,0
20240322,180900,7684609400,28600,28600,28600,28600,0
20240322,180800,7684609400,28600,28600,28600,28600,0
20240322,180700,7684609400,28600,28600,28600,28600,0
20240322,180600,7684609400,28600,28600,28600,28600,0
20240322,180500,7684609400,28600,28600,28600,28600,0
20240322,180400,7684609400,28600,28600,28600,28600,0
20240322,180300,7684609400,28600,28600,28600,28600,0
20240322,180200,7684609400,28600,28600,28600,28600,6644
20240322,180100,7684609400,28600,28600,28600,28600,0
20240322,180000,7684609400,28600,28600,28600,28600,0
20240322,175900,7684609400,28600,28600,28600,28600,0
20240322,175800,7684609400,28600,28600,28600,28600,0
20240322,175700,7684609400,28600,28600,28600,28600,0
20240322,175600,7684609400,28600,28600,28600,28600,0
20240322,175500,7684609400,28600,28600,28600,28600,0
20240322,175400,7684609400,28600,28600,28600,28600,0
20240322,175300,7684609400,28600,28600,28600,28600,0
20240322,175200,7684609400,28600,28600,28600,28600,0
20240322,175100,7684609400,28600,28600,28600,28600,0
20240322,175000,7684609400,28600,28600,28600,28600,0
20240322,174900,7684609400,28600,28600,28600,28600,0
20240322,174800,7684609400,28600,28600,28600,28600,0
20240322,174700,7684609400,28600,28600,28600,28600,0
20240322,174600,7684609400,28600,28600,28600,28600,0
20240322,174500,7684609400,28600,28600,28600,28600,0
20240322,174400,7684609400,28600,28600,28600,28600,0
20240322,174300,7684609400,28600,28600,28600,28600,0
20240322,174200,7684609400,28600,28600,28600,28600,0
20240322,174100,7684609400,28600,28600,28600,28600,0
20240322,174000,7684609400,28600,28600,28600,28600,0
20240322,173900,7684609400,28600,28600,28600,28600,0
20240322,173800,7684609400,28600,28600,28600,28600,0
20240322,173700,7684609400,28600,28600,28600,28600,0
20240322,173600,7684609400,28600,28600,28600,28600,0
20240322,173500,7684609400,28600,28600,28600,28600,0
20240322,173400,7684609400,28600,28600,28600,28600,0
20240322,173300,7684609400,28600,28600,28600,28600,0
20240322,173200,7684609400,28600,28600,28600,28600,6644
20240322,173100,7684609400,28600,28600,28600,28600,0
20240322,173000,7684609400,28600,28600,28600,28600,0
20240322,172900,7684609400,28600,28600,28600,28600,0
20240322,172800,7684609400,28600,28600,28600,28600,0
20240322,172700,7684609400,28600,28600,28600,28600,0
20240322,172600,7684609400,28600,28600,28600,28600,0
20240322,172500,7684609400,28600,28600,28600,28600,0
20240322,172400,7684609400,28600,28600,28600,28600,0
20240322,172300,7684609400,28600,28600,28600,28600,0
20240322,172200,7684609400,28600,28600,28600,28600,0
20240322,172100,7684609400,28600,28600,28600,28600,0
20240322,172000,7684609400,28600,28600,28600,28600,0
20240322,171900,7684609400,28600,28600,28600,28600,0
20240322,171800,7684609400,28600,28600,28600,28600,0
20240322,171700,7684609400,28600,28600,28600,28600,0
20240322,171600,7684609400,28600,28600,28600,28600,0
20240322,171500,7684609400,28600,28600,28600,28600,0
20240322,171400,7684609400,28600,28600,28600,28600,0
20240322,171300,7684609400,28600,28600,28600,28600,0
20240322,171200,7684609400,28600,28600,28600,28600,0
20240322,171100,7684609400,28600,28600,28600,28600,0
20240322,171000,7684609400,28600,28600,28600,28600,0
20240322,170900,7684609400,28600,28600,28600,28600,0
20240322,170800,7684609400,28600,28600,28600,28600,0
20240322,170700,7684609400,28600,28600,28600,28600,0
20240322,170600,7684609400,28600,28600,28600,28600,0
20240322,170500,7684609400,28600,28600,28600,28600,0
20240322,170400,7684609400,28600,28600,28600,28600,0
20240322,170300,7684609400,28600,28600,28600,28600,0
20240322,170200,7684609400,28600,28600,28600,28600,6644
20240322,170100,7684609400,28600,28600,28600,28600,0
20240322,170000,7684609400,28600,28600,28600,28600,0
20240322,165900,7684609400,28600,28600,28600,28600,0
20240322,165800,7684609400,28600,28600,28600,28600,0
20240322,165700,7684609400,28600,28600,28600,28600,0
20240322,165600,7684609400,28600,28600,28600,28600,0
20240322,165500,7684609400,28600,28600,28600,28600,0
20240322,165400,7684609400,28600,28600,28600,28600,0
20240322,165300,7684609400,28600,28600,28600,28600,0
20240322,165200,7684609400,28600,28600,28600,28600,0
20240322,165100,7684609400,28600,28600,28600,28600,0
20240322,165000,7684609400,28600,28600,28600,28600,0
20240322,164900,7684609400,28600,28600,28600,28600,0
20240322,164800,7684609400,28600,28600,28600,28600,0
20240322,164700,7684609400,28600,28600,28600,28600,0
20240322,164600,7684609400,28600,28600,28600,28600,0
20240322,164500,7684609400,28600,28600,28600,28600,0
20240322,164400,7684609400,28600,28600,28600,28600,0
20240322,164300,7684609400,28600,28600,28600,28600,0
20240322,164200,7684609400,28600,28600,28600,28600,0
20240322,164100,7684609400,28600,28600,28600,28600,0
20240322,164000,7684609400,28600,28600,28600,28600,0
20240322,163900,7684609400,28600,28600,28600,28600,0
20240322,163800,7684609400,28600,28600,28600,28600,0
20240322,163700,7684609400,28600,28600,28600,28600,0
20240322,163600,7684609400,28600,28600,28600,28600,0
20240322,163500,7684609400,28600,28600,28600,28600,0
20240322,163400,7684609400,28600,28600,28600,28600,0
20240322,163300,7684609400,28600,28600,28600,28600,0
20240322,163200,7684609400,28600,28600,28600,28600,6644
20240322,163100,7684609400,28600,28600,28600,28600,0
20240322,163000,7684609400,28600,28600,28600,28600,0
20240322,162900,7684609400,28600,28600,28600,28600,0
20240322,162800,7684609400,28600,28600,28600,28600,0
20240322,162700,7684609400,28600,28600,28600,28600,0
20240322,162600,7684609400,28600,28600,28600,28600,0
20240322,162500,7684609400,28600,28600,28600,28600,0
20240322,162400,7684609400,28600,28600,28600,28600,0
20240322,162300,7684609400,28600,28600,28600,28600,0
20240322,162200,7684609400,28600,28600,28600,28600,0
20240322,162100,7684609400,28600,28600,28600,28600,0
20240322,162000,7684609400,28600,28600,28600,28600,0
20240322,161900,7684609400,28600,28600,28600,28600,0
20240322,161800,7684609400,28600,28600,28600,28600,0
20240322,161700,7684609400,28600,28600,28600,28600,0
20240322,161600,7684609400,28600,28600,28600,28600,0
20240322,161500,7684609400,28600,28600,28600,28600,0
20240322,161400,7684609400,28600,28600,28600,28600,0
20240322,161300,7684609400,28600,28600,28600,28600,0
20240322,161200,7684609400,28600,28600,28600,28600,0
20240322,161100,7684609400,28600,28600,28600,28600,0
20240322,161000,7684609400,28600,28600,28600,28600,0
20240322,160900,7684609400,28600,28600,28600,28600,0
20240322,160800,7684609400,28600,28600,28600,28600,0
20240322,160700,7684609400,28600,28600,28600,28600,0
20240322,160600,7684609400,28600,28600,28600,28600,0
20240322,160500,7684609400,28600,28600,28600,28600,0
20240322,160400,7684609400,28600,28600,28600,28600,0
20240322,160300,7684609400,28600,28600,28600,28600,0
20240322,160200,7684609400,28600,28600,28600,28600,6644
20240322,160100,7684609400,28600,28600,28600,28600,0
20240322,160000,7684609400,28600,28600,28600,28600,0
20240322,155900,7684609400,28600,28600,28600,28600,0
20240322,155800,7684609400,28600,28600,28600,28600,0
20240322,155700,7684609400,28600,28600,28600,28600,0
20240322,155600,7684609400,28600,28600,28600,28600,0
20240322,155500,7684609400,28600,28600,28600,28600,0
20240322,155400,7684609400,28600,28600,28600,28600,0
20240322,155300,7684609400,28600,28600,28600,28600,0
20240322,155200,7684609400,28600,28600,28600,28600,0
20240322,155100,7684609400,28600,28600,28600,28600,0
20240322,155000,7684609400,28600,28600,28600,28600,0
20240322,154900,7684609400,28600,28600,28600,28600,0
20240322,154800,7684609400,28600,28600,28600,28600,0
20240322,154700,7684609400,28600,28600,28600,28600,0
20240322,154600,7684609400,28600,28600,28600,28600,0
20240322,154500,7684609400,28600,28600,28600,28600,0
20240322,154400,7684609400,28600,28600,28600,28600,0
20240322,154300,7684609400,28600,28600,28600,28600,0
20240322,154200,7684609400,28600,28600,28600,28600,0
20240322,154100,7684609400,28600,28600,28600,28600,0
20240322,154000,7684609400,28600,28600,28600,28600,0
20240322,153900,7684609400,28600,28600,28600,28600,0
20240322,153800,7684609400,28600,28600,28600,28600,0
20240322,153700,7684609400,28600,28600,28600,28600,0
20240322,153600,7684609400,28600,28600,28600,28600,0
20240322,153500,7684609400,28600,28600,28600,28600,0
20240322,153400,7684609400,28600,28600,28600,28600,0
20240322,153300,7684609400,28600,28600,28600,28600,0
20240322,153200,7684609400,28600,28600,28600,28600,6644
20240322,153100,7684609400,28600,28600,28600,28600,0
20240322,153000,7684609400,28600,28600,28600,28600,6644
20240322,152900,7494591000,28800,28800,28800,28800,0
20240322,152800,7494591000,28800,28800,28800,28800,0
20240322,152700,7494591000,28800,28800,28800,28800,0
20240322,152600,7494591000,28800,28800,28800,28800,0
20240322,152500,7494591000,28800,28800,28800,28800,0
20240322,152400,7494591000,28800,28800,28800,28800,0
20240322,152300,7494591000,28800,28800,28800,28800,0
20240322,152200,7494591000,28800,28800,28800,28800,0
20240322,152100,7494591000,28800,28800,28800,28800,0
20240322,152000,7494591000,28800,28800,28800,28800,0
20240322,151900,7494591000,28800,28750,28800,28700,1481
20240322,151800,7452024900,28750,28650,28750,28650,1190
20240322,151700,7417829600,28700,28650,28700,28650,1606
20240322,151600,7371804600,28650,28600,28750,28600,1968
20240322,151500,7315423700,28650,28650,28650,28600,2142
20240322,151400,7254059050,28650,28650,28650,28600,566
20240322,151300,7237845250,28650,28600,28650,28600,483
20240322,151200,7224020950,28650,28600,28650,28550,1453
20240322,151100,7182437250,28650,28650,28750,28600,1564
20240322,151000,7137658550,28650,28600,28750,28600,1922
20240322,150900,7082415650,28750,28650,28750,28600,543
20240322,150800,7066828700,28650,28650,28750,28650,2017
20240322,150700,7008853850,28750,28650,28750,28650,357
20240322,150600,6998599000,28750,28700,28750,28600,2508
20240322,150500,6926518100,28650,28650,28750,28600,465
20240322,150400,6913191250,28600,28700,28700,28600,593
20240322,150300,6896181750,28650,28700,28700,28600,434
20240322,150200,6883735450,28650,28650,28700,28650,565
20240322,150100,6867530250,28650,28650,28700,28650,559
20240322,150000,6851494900,28700,28700,28700,28650,512
20240322,145900,6836805250,28650,28700,28700,28650,480
20240322,145800,6823036000,28700,28700,28700,28600,696
20240322,145700,6803081200,28700,28650,28700,28600,405
20240322,145600,6791465200,28700,28650,28700,28650,542
20240322,145500,6775916900,28650,28600,28700,28600,595
20240322,145400,6758852250,28650,28600,28700,28600,952
20240322,145300,6731573550,28600,28700,28700,28600,623
20240322,145200,6713710400,28650,28650,28700,28600,581
20240322,145100,6697042800,28650,28650,28700,28600,529
20240322,145000,6681894450,28650,28650,28650,28600,543
20240322,144900,6666345400,28650,28650,28700,28600,619
20240322,144800,6648610000,28650,28600,28700,28600,608
20240322,144700,6631181250,28700,28700,28700,28600,580
20240322,144600,6614550650,28600,28600,28700,28600,473
20240322,144500,6600985050,28700,28700,28700,28600,574
20240322,144400,6584521850,28700,28650,28700,28600,559
20240322,144300,6568506650,28650,28650,28700,28550,527
20240322,144200,6553418450,28700,28550,28700,28550,480
20240322,144100,6539660950,28550,28500,28700,28500,497
20240322,144000,6525416250,28500,28550,28700,28500,524
20240322,143900,6510413850,28550,28500,28650,28500,731
20240322,143800,6489505200,28550,28600,28600,28500,337
20240322,143700,6479871400,28600,28550,28600,28500,637
20240322,143600,6461676400,28500,28500,28600,28500,626
20240322,143500,6443801800,28600,28550,28600,28500,594
20240322,143400,6426831500,28500,28500,28550,28500,518
20240322,143300,6412048350,28500,28550,28550,28500,610
20240322,143200,6394637100,28500,28450,28550,28450,858
20240322,143100,6370170550,28500,28450,28600,28450,670
20240322,143000,6351055350,28450,28500,28550,28450,645
20240322,142900,6332654750,28450,28450,28550,28450,596
20240322,142800,6315656700,28450,28450,28550,28450,774
20240322,142700,6293574350,28450,28450,28550,28450,656
20240322,142600,6274859000,28500,28450,28550,28450,1119
20240322,142500,6242960450,28450,28450,28500,28400,626
20240322,142400,6225131100,28450,28450,28500,28400,612
20240322,142300,6207703100,28450,28400,28500,28400,1005
20240322,142200,6179104550,28450,28400,28450,28400,476
20240322,142100,6165568500,28400,28450,28450,28400,360
20240322,142000,6155334500,28450,28400,28450,28400,202
20240322,141900,6149594050,28400,28400,28400,28400,157
20240322,141800,6145135250,28400,28400,28450,28400,117
20240322,141700,6141811100,28400,28450,28450,28400,994
20240322,141600,6113540700,28400,28450,28450,28400,279
20240322,141500,6105611300,28450,28400,28450,28400,194
20240322,141400,6100101150,28400,28400,28450,28400,279
20240322,141300,6092177500,28400,28400,28400,28350,292
20240322,141200,6083885150,28400,28450,28450,28350,440
20240322,141100,6071394650,28400,28400,28450,28400,122
20240322,141000,6067929800,28400,28400,28450,28400,451
20240322,140900,6055119900,28400,28400,28400,28400,436
20240322,140800,6042737500,28400,28400,28400,28400,190
20240322,140700,6037341500,28400,28350,28400,28350,528
20240322,140600,6022350200,28350,28350,28400,28350,668
20240322,140500,6003393150,28350,28350,28350,28350,175
20240322,140400,5998431900,28350,28400,28400,28350,132
20240322,140300,5994688700,28350,28400,28400,28350,291
20240322,140200,5986437750,28350,28350,28400,28350,317
20240322,140100,5977448300,28350,28350,28400,28350,293
20240322,140000,5969138500,28350,28350,28400,28350,248
20240322,135900,5962104050,28350,28350,28400,28350,285
20240322,135800,5954024200,28350,28350,28400,28350,344
20240322,135700,5944266600,28400,28350,28400,28350,340
20240322,135600,5934622500,28350,28350,28400,28350,796
20240322,135500,5912052300,28350,28350,28400,28350,258
20240322,135400,5904737950,28350,28350,28400,28350,264
20240322,135300,5897253200,28350,28350,28400,28350,82
20240322,135200,5894926600,28350,28350,28400,28350,182
20240322,135100,5889766100,28350,28400,28450,28350,450
20240322,135000,5876998700,28400,28400,28400,28350,1072
20240322,134900,5846561100,28400,28400,28400,28400,596
20240322,134800,5829634700,28400,28450,28450,28400,506
20240322,134700,5815261600,28400,28400,28400,28400,461
20240322,134600,5802169200,28400,28450,28450,28400,309
20240322,134500,5793384750,28400,28400,28450,28400,190
20240322,134400,5787988700,28400,28400,28450,28400,234
20240322,134300,5781341650,28400,28400,28450,28400,108
20240322,134200,5778272200,28400,28400,28450,28400,274
20240322,134100,5770486200,28400,28450,28450,28400,144
20240322,134000,5766395300,28400,28400,28450,28400,403
20240322,133900,5754939900,28400,28450,28450,28400,195
20240322,133800,5749399000,28400,28450,28450,28400,201
20240322,133700,5743686200,28400,28400,28450,28400,290
20240322,133600,5735442650,28400,28400,28450,28400,193
20240322,133500,5729961100,28450,28400,28450,28400,106
20240322,133400,5726950400,28450,28400,28450,28400,404
20240322,133300,5715461300,28400,28400,28450,28400,234
20240322,133200,5708812650,28400,28450,28450,28400,318
20240322,133100,5699770450,28450,28450,28500,28450,805
20240322,133000,5676868150,28450,28400,28450,28400,1040
20240322,132900,5647288350,28400,28400,28400,28400,141
20240322,132800,5643283950,28400,28400,28450,28400,198
20240322,132700,5637660700,28400,28450,28450,28400,119
20240322,132600,5634281050,28400,28400,28400,28400,211
20240322,132500,5628288650,28400,28400,28450,28400,601
20240322,132400,5611216600,28350,28350,28400,28350,241
20240322,132300,5604378800,28350,28350,28400,28350,95
20240322,132200,5601684900,28350,28400,28400,28350,479
20240322,132100,5588092200,28350,28350,28400,28350,210
20240322,132000,5582138400,28350,28400,28400,28350,155
20240322,131900,5577744100,28350,28350,28350,28300,3340
20240322,131800,5483055250,28350,28400,28400,28350,1897
20240322,131700,5429267950,28350,28400,28400,28350,407
20240322,131600,5417715700,28400,28350,28400,28350,417
20240322,131500,5405874900,28350,28350,28400,28350,710
20240322,131400,5385746350,28400,28350,28400,28350,148
20240322,131300,5381549850,28350,28350,28400,28350,224
20240322,131200,5375196000,28350,28400,28400,28350,6152
20240322,131100,5200504450,28400,28400,28450,28400,168
20240322,131000,5195732050,28400,28450,28450,28400,124
20240322,130900,5192207100,28450,28400,28450,28400,210
20240322,130800,5186241700,28400,28400,28450,28400,337
20240322,130700,5176668400,28400,28450,28450,28400,211
20240322,130600,5170672200,28450,28400,28450,28400,137
20240322,130500,5166781100,28400,28450,28450,28400,197
20240322,130400,5161176700,28450,28400,28450,28400,529
20240322,130300,5146147850,28400,28400,28450,28400,164
20240322,130200,5141489850,28450,28400,28450,28400,175
20240322,130100,5136514950,28400,28400,28450,28400,46
20240322,130000,5135206850,28450,28400,28500,28400,110
20240322,125900,5132080350,28400,28450,28450,28400,951
20240322,125800,5105025900,28450,28450,28500,28450,27
20240322,125700,5104257600,28450,28450,28450,28450,293
20240322,125600,5095921750,28450,28500,28500,28450,165
20240322,125500,5091227000,28500,28450,28500,28450,155
20240322,125400,5086817150,28450,28500,28500,28450,100
20240322,125300,5083971450,28450,28400,28450,28400,219
20240322,125200,5077743900,28400,28450,28450,28400,300
20240322,125100,5069212100,28400,28500,28500,28400,111
20240322,125000,5066057050,28400,28450,28500,28400,644
20240322,124900,5047735300,28450,28500,28500,28450,91
20240322,124800,5045146150,28450,28450,28500,28450,520
20240322,124700,5030352050,28450,28450,28450,28400,207
20240322,124600,5024467900,28400,28400,28450,28400,52
20240322,124500,5022988850,28400,28450,28450,28400,187
20240322,124400,5017673300,28400,28450,28450,28400,454
20240322,124300,5004757800,28450,28450,28450,28450,131
20240322,124200,5001030850,28450,28450,28450,28400,645
20240322,124100,4982680900,28450,28500,28500,28450,231
20240322,124000,4976108300,28450,28450,28500,28450,65
20240322,123900,4974259000,28450,28450,28450,28450,250
20240322,123800,4967146500,28450,28450,28500,28450,118
20240322,123700,4963787400,28450,28450,28500,28450,191
20240322,123600,4958353350,28450,28450,28450,28400,461
20240322,123500,4945257100,28450,28350,28450,28350,1409
20240322,123400,4905217250,28400,28500,28550,28400,14129
20240322,123300,4502960650,28500,28550,28550,28500,393
20240322,123200,4491748950,28500,28500,28550,28500,44
20240322,123100,4490493850,28500,28500,28550,28500,90
20240322,123000,4487927900,28550,28550,28600,28500,1776
20240322,122900,4437233400,28600,28550,28600,28550,98
20240322,122800,4434435400,28550,28600,28600,28550,188
20240322,122700,4429063950,28550,28550,28600,28550,162
20240322,122600,4424438700,28550,28550,28550,28550,270
20240322,122500,4416730200,28550,28550,28550,28550,655
20240322,122400,4398029950,28550,28550,28600,28550,607
20240322,122300,4380699950,28550,28600,28600,28550,220
20240322,122200,4374410300,28550,28550,28600,28550,227
20240322,122100,4367929250,28550,28550,28600,28550,99
20240322,122000,4365100950,28600,28550,28600,28550,82
20240322,121900,4362759450,28600,28550,28600,28550,217
20240322,121800,4356558000,28650,28600,28650,28550,117
20240322,121700,4353212150,28600,28600,28650,28600,300
20240322,121600,4344631850,28550,28550,28600,28550,183
20240322,121500,4339403700,28550,28600,28600,28550,2884
20240322,121400,4257063750,28550,28600,28600,28550,220
20240322,121300,4250772000,28600,28600,28600,28600,56
20240322,121200,4249170400,28600,28550,28600,28550,434
20240322,121100,4236762500,28550,28600,28600,28550,212
20240322,121000,4230709400,28550,28600,28650,28550,1380
20240322,120900,4191244850,28600,28650,28650,28600,4813
20240322,120800,4053517450,28650,28650,28700,28650,181
20240322,120700,4048331700,28650,28650,28650,28650,53
20240322,120600,4046813250,28650,28700,28700,28650,171
20240322,120500,4041913050,28700,28650,28700,28650,1128
20240322,120400,4009592650,28650,28700,28700,28650,133
20240322,120300,4005780400,28700,28700,28700,28650,252
20240322,120200,3998550800,28700,28750,28750,28700,13
20240322,120100,3998177650,28700,28650,28700,28650,505
20240322,120000,3983686900,28650,28650,28700,28650,211
20240322,115900,3977640800,28650,28700,28700,28650,314
20240322,115800,3968630000,28700,28700,28700,28700,50
20240322,115700,3967195000,28700,28700,28750,28700,130
20240322,115600,3963463950,28700,28700,28700,28700,226
20240322,115500,3956977750,28700,28700,28700,28650,3277
20240322,115400,3862936700,28700,28700,28700,28700,63
20240322,115300,3861128600,28700,28700,28750,28700,125
20240322,115200,3857541050,28700,28750,28750,28700,530
20240322,115100,3842316750,28700,28700,28750,28700,88
20240322,115000,3839790600,28700,28700,28750,28700,259
20240322,114900,3832347150,28700,28750,28750,28700,143
20240322,114800,3828243000,28700,28750,28750,28700,106
20240322,114700,3825197650,28750,28750,28750,28750,44
20240322,114600,3823932650,28750,28750,28800,28750,1597
20240322,114500,3778016400,28800,28800,28800,28750,165
20240322,114400,3773267600,28850,28850,28850,28800,6
20240322,114300,3773094700,28850,28800,28850,28800,383
20240322,114200,3762046200,28850,28800,28850,28800,361
20240322,114100,3751638400,28850,28800,28850,28750,131
20240322,114000,3747863350,28850,28750,28850,28750,187
20240322,113900,3742473800,28750,28850,28850,28750,1939
20240322,113800,3686658000,28850,28800,28850,28800,416
20240322,113700,3674663550,28800,28800,28850,28800,60
20240322,113600,3672933700,28800,28850,28900,28800,648
20240322,113500,3654256150,28800,28800,28900,28800,116
20240322,113400,3650907500,28850,28850,28850,28800,308
20240322,113300,3642028100,28850,28900,28900,28800,319
20240322,113200,3632814350,28800,28800,28900,28750,133
20240322,113100,3628972950,28800,28800,28850,28750,348
20240322,113000,3618953550,28800,28800,28850,28750,166
20240322,112900,3614173350,28800,28800,28850,28800,147
20240322,112800,3609935900,28800,28850,28850,28750,339
20240322,112700,3600168550,28850,28800,28900,28800,1001
20240322,112600,3571289000,28800,28800,28850,28800,182
20240322,112500,3566044450,28800,28750,28850,28750,449
20240322,112400,3553106100,28750,28750,28800,28750,233
20240322,112300,3546401900,28750,28800,28800,28750,320
20240322,112200,3537195700,28750,28750,28750,28750,23
20240322,112100,3536534450,28750,28700,28800,28700,433
20240322,112000,3524080500,28750,28700,28750,28700,262
20240322,111900,3516550700,28700,28700,28750,28700,259
20240322,111800,3509111050,28700,28700,28750,28700,122
20240322,111700,3505605850,28750,28750,28750,28700,292
20240322,111600,3497210950,28800,28750,28800,28700,443
20240322,111500,3484477950,28750,28700,28800,28700,221
20240322,111400,3478123900,28700,28700,28750,28700,94
20240322,111300,3475422050,28700,28650,28750,28650,484
20240322,111200,3461530550,28700,28700,28700,28650,874
20240322,111100,3436457150,28650,28650,28700,28650,284
20240322,111000,3428319450,28650,28650,28700,28650,49
20240322,110900,3426915150,28650,28650,28700,28650,109
20240322,110800,3423791800,28650,28650,28700,28650,175
20240322,110700,3418777800,28650,28700,28700,28650,108
20240322,110600,3415678500,28700,28650,28700,28650,338
20240322,110500,3405981800,28650,28650,28700,28650,634
20240322,110400,3387804750,28650,28700,28700,28650,287
20240322,110300,3379570950,28700,28650,28700,28650,182
20240322,110200,3374352400,28650,28650,28700,28650,33
20240322,110100,3373406900,28650,28650,28750,28650,3300
20240322,110000,3278564600,28650,28650,28700,28650,124
20240322,105900,3275011900,28700,28650,28700,28650,391
20240322,105800,3263794750,28650,28650,28650,28650,53
20240322,105700,3262276300,28650,28700,28700,28650,194
20240322,105600,3256718100,28650,28650,28700,28650,74
20240322,105500,3254597900,28700,28650,28700,28650,61
20240322,105400,3252849650,28650,28650,28700,28650,360
20240322,105300,3242535150,28650,28650,28700,28650,262
20240322,105200,3235027900,28650,28650,28700,28600,750
20240322,105100,3213538500,28650,28600,28650,28600,149
20240322,105000,3209276750,28600,28650,28650,28600,577
20240322,104900,3192752700,28650,28650,28650,28650,2341
20240322,104800,3125683050,28700,28650,28700,28650,345
20240322,104700,3115782400,28650,28700,28700,28650,95
20240322,104600,3113056850,28700,28650,28700,28650,281
20240322,104500,3105002800,28650,28650,28700,28650,191
20240322,104400,3099525400,28650,28700,28700,28650,32
20240322,104300,3098608050,28650,28700,28700,28600,8428
20240322,104200,2856932400,28700,28750,28750,28700,218
20240322,104100,2850675650,28700,28750,28800,28700,169
20240322,104000,2845818100,28700,28750,28750,28700,165
20240322,103900,2841075300,28700,28700,28750,28700,1466
20240322,103800,2798938500,28750,28750,28750,28700,101
20240322,103700,2796037300,28750,28700,28750,28700,27
20240322,103600,2795262050,28700,28750,28750,28700,376
20240322,103500,2784454850,28750,28750,28800,28750,171
20240322,103400,2779538550,28750,28850,28850,28750,306
20240322,103300,2770732850,28750,28700,28800,28700,780
20240322,103200,2748296050,28750,28700,28750,28700,270
20240322,103100,2740541950,28700,28700,28700,28650,916
20240322,103000,2714255950,28650,28650,28650,28650,1167
20240322,102900,2680821400,28700,28650,28700,28650,160
20240322,102800,2676233700,28700,28700,28700,28700,596
20240322,102700,2659128500,28700,28700,28700,28700,49
20240322,102600,2657722200,28700,28700,28750,28700,5
20240322,102500,2657578650,28700,28750,28800,28700,388
20240322,102400,2646421550,28700,28700,28700,28700,258
20240322,102300,2639016950,28700,28700,28800,28700,670
20240322,102200,2619777750,28700,28750,28750,28700,185
20240322,102100,2614461450,28650,28700,28800,28650,5053
20240322,102000,2469443850,28700,28700,28750,28700,2488
20240322,101900,2398035100,28750,28700,28800,28700,418
20240322,101800,2386032700,28700,28800,28800,28600,9050
20240322,101700,2126316450,28800,28800,28850,28800,100
20240322,101600,2123436350,28800,28850,28850,28800,2166
20240322,101500,2060957650,28850,28850,28900,28850,465
20240322,101400,2047542200,28850,28900,28900,28850,98
20240322,101300,2044713850,28900,28950,28950,28900,6391
20240322,101200,1859815350,28950,29000,29000,28950,1911
20240322,101100,1804396650,29000,29000,29000,28950,46
20240322,101000,1803062700,28950,29000,29000,28950,1259
20240322,100900,1766562400,28950,28950,29000,28950,328
20240322,100800,1757057600,28950,29000,29000,28950,176
20240322,100700,1751955250,29000,28950,29000,28950,202
20240322,100600,1746107300,29000,28950,29000,28950,122
20240322,100500,1742572050,28950,29000,29000,28950,280
20240322,100400,1734457250,29000,28950,29000,28950,2942
20240322,100300,1649171800,28950,28900,28950,28900,175
20240322,100200,1644108550,28950,28950,28950,28900,189
20240322,100100,1638644250,28900,28950,28950,28900,196
20240322,100000,1632973400,28950,28850,28950,28850,612
20240322,095900,1615284250,28850,28900,28900,28850,50
20240322,095800,1613841150,28850,28950,28950,28850,2949
20240322,095700,1528624150,28950,28900,28950,28900,125
20240322,095600,1525005850,28950,28950,28950,28900,1008
20240322,095500,1495824950,28900,28900,28950,28900,693
20240322,095400,1475771250,28950,28950,28950,28900,836
20240322,095300,1451581050,28950,29000,29050,28950,3520
20240322,095200,1349603200,29050,29050,29050,29000,156
20240322,095100,1345076350,29050,29000,29050,29000,113
20240322,095000,1341798900,29000,29000,29050,29000,398
20240322,094900,1330241650,29000,29050,29050,29000,2853
20240322,094800,1247487550,29050,29050,29050,29000,448
20240322,094700,1234473500,29050,29000,29050,29000,379
20240322,094600,1223474000,29050,29050,29050,29000,48
20240322,094500,1222079700,29050,29050,29100,29000,978
20240322,094400,1193668900,29100,29100,29150,29050,387
20240322,094300,1182402400,29050,29050,29100,29050,536
20240322,094200,1166817950,29050,29050,29100,29050,60
20240322,094100,1165074150,29100,29050,29100,29050,1436
20240322,094000,1123357850,29050,29000,29050,29000,46
20240322,093900,1122023400,29000,29000,29050,29000,252
20240322,093800,1114715250,29000,29000,29000,29000,118
20240322,093700,1111293250,29000,29050,29100,28950,3050
20240322,093600,1022753800,29050,29100,29100,29050,209
20240322,093500,1016681950,29050,29100,29150,29050,224
20240322,093400,1010160900,29050,29200,29200,29050,4227
20240322,093300,887103250,29150,29150,29150,29100,262
20240322,093200,879466200,29150,29150,29150,29150,327
20240322,093100,869934150,29150,29100,29150,29100,408
20240322,093000,858043850,29100,29050,29100,29050,163
20240322,092900,853301450,29050,29150,29150,29050,1206
20240322,092800,818204250,29100,29100,29150,29100,191
20240322,092700,812643250,29100,29100,29150,29100,144
20240322,092600,808449800,29100,29050,29100,29050,376
20240322,092500,797508350,29050,29100,29100,29050,306
20240322,092400,788607200,29100,29000,29150,29000,1390
20240322,092300,748221300,29050,29000,29050,28950,1214
20240322,092200,713014350,29000,29000,29050,29000,139
20240322,092100,708978650,29000,29000,29050,29000,187
20240322,092000,703555600,29050,29000,29050,29000,155
20240322,091900,699056600,29000,28950,29050,28950,2847
20240322,091800,616631250,28950,29000,29000,28950,807
20240322,091700,593260850,29000,29000,29050,29000,529
20240322,091600,577919800,29000,29000,29000,29000,370
20240322,091500,567189800,29000,29050,29050,29000,158
20240322,091400,562606600,29050,29000,29050,29000,1849
20240322,091300,508898850,29000,29000,29150,29000,318
20240322,091200,499667150,29050,29150,29150,29050,1592
20240322,091100,453321100,29150,29100,29200,29100,404
20240322,091000,441547050,29100,29150,29150,29050,1838
20240322,090900,388047500,29150,29150,29200,29150,616
20240322,090800,370090900,29150,29200,29200,29100,589
20240322,090700,352919600,29200,29200,29200,29200,154
20240322,090600,348422800,29200,29250,29250,29150,1328
20240322,090500,309671000,29200,29250,29250,29200,317
20240322,090400,300411350,29250,29200,29250,29200,651
20240322,090300,281390800,29200,29200,29300,29150,2280
20240322,090200,214830000,29200,29150,29250,29150,276
20240322,090100,206768350,29100,29050,29300,28900,3330
20240322,090000,109711300,29050,29250,29250,29050,3757