KissMeData/182360/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,202800,1033094570,15730,15730,15730,15730,2093
20240319,202700,1033094570,15730,15730,15730,15730,0
20240319,202600,1033094570,15730,15730,15730,15730,0
20240319,202500,1033094570,15730,15730,15730,15730,0
20240319,202400,1033094570,15730,15730,15730,15730,0
20240319,202300,1033094570,15730,15730,15730,15730,0
20240319,202200,1033094570,15730,15730,15730,15730,0
20240319,202100,1033094570,15730,15730,15730,15730,0
20240319,202000,1033094570,15730,15730,15730,15730,0
20240319,201900,1033094570,15730,15730,15730,15730,0
20240319,201800,1033094570,15730,15730,15730,15730,0
20240319,201700,1033094570,15730,15730,15730,15730,0
20240319,201600,1033094570,15730,15730,15730,15730,0
20240319,201500,1033094570,15730,15730,15730,15730,0
20240319,201400,1033094570,15730,15730,15730,15730,0
20240319,201300,1033094570,15730,15730,15730,15730,0
20240319,201200,1033094570,15730,15730,15730,15730,0
20240319,201100,1033094570,15730,15730,15730,15730,0
20240319,201000,1033094570,15730,15730,15730,15730,0
20240319,200900,1033094570,15730,15730,15730,15730,0
20240319,200800,1033094570,15730,15730,15730,15730,0
20240319,200700,1033094570,15730,15730,15730,15730,0
20240319,200600,1033094570,15730,15730,15730,15730,0
20240319,200500,1033094570,15730,15730,15730,15730,0
20240319,200400,1033094570,15730,15730,15730,15730,0
20240319,200300,1033094570,15730,15730,15730,15730,0
20240319,200200,1033094570,15730,15730,15730,15730,0
20240319,200100,1033094570,15730,15730,15730,15730,0
20240319,200000,1033094570,15730,15730,15730,15730,0
20240319,195900,1033094570,15730,15730,15730,15730,0
20240319,195800,1033094570,15730,15730,15730,15730,2093
20240319,195700,1033094570,15730,15730,15730,15730,0
20240319,195600,1033094570,15730,15730,15730,15730,0
20240319,195500,1033094570,15730,15730,15730,15730,0
20240319,195400,1033094570,15730,15730,15730,15730,0
20240319,195300,1033094570,15730,15730,15730,15730,0
20240319,195200,1033094570,15730,15730,15730,15730,0
20240319,195100,1033094570,15730,15730,15730,15730,0
20240319,195000,1033094570,15730,15730,15730,15730,0
20240319,194900,1033094570,15730,15730,15730,15730,0
20240319,194800,1033094570,15730,15730,15730,15730,0
20240319,194700,1033094570,15730,15730,15730,15730,0
20240319,194600,1033094570,15730,15730,15730,15730,0
20240319,194500,1033094570,15730,15730,15730,15730,0
20240319,194400,1033094570,15730,15730,15730,15730,0
20240319,194300,1033094570,15730,15730,15730,15730,0
20240319,194200,1033094570,15730,15730,15730,15730,0
20240319,194100,1033094570,15730,15730,15730,15730,0
20240319,194000,1033094570,15730,15730,15730,15730,0
20240319,193900,1033094570,15730,15730,15730,15730,0
20240319,193800,1033094570,15730,15730,15730,15730,0
20240319,193700,1033094570,15730,15730,15730,15730,0
20240319,193600,1033094570,15730,15730,15730,15730,0
20240319,193500,1033094570,15730,15730,15730,15730,0
20240319,193400,1033094570,15730,15730,15730,15730,0
20240319,193300,1033094570,15730,15730,15730,15730,0
20240319,193200,1033094570,15730,15730,15730,15730,0
20240319,193100,1033094570,15730,15730,15730,15730,0
20240319,193000,1033094570,15730,15730,15730,15730,0
20240319,192900,1033094570,15730,15730,15730,15730,0
20240319,192800,1033094570,15730,15730,15730,15730,2093
20240319,192700,1033094570,15730,15730,15730,15730,0
20240319,192600,1033094570,15730,15730,15730,15730,0
20240319,192500,1033094570,15730,15730,15730,15730,0
20240319,192400,1033094570,15730,15730,15730,15730,0
20240319,192300,1033094570,15730,15730,15730,15730,0
20240319,192200,1033094570,15730,15730,15730,15730,0
20240319,192100,1033094570,15730,15730,15730,15730,0
20240319,192000,1033094570,15730,15730,15730,15730,0
20240319,191900,1033094570,15730,15730,15730,15730,0
20240319,191800,1033094570,15730,15730,15730,15730,0
20240319,191700,1033094570,15730,15730,15730,15730,0
20240319,191600,1033094570,15730,15730,15730,15730,0
20240319,191500,1033094570,15730,15730,15730,15730,0
20240319,191400,1033094570,15730,15730,15730,15730,0
20240319,191300,1033094570,15730,15730,15730,15730,0
20240319,191200,1033094570,15730,15730,15730,15730,0
20240319,191100,1033094570,15730,15730,15730,15730,0
20240319,191000,1033094570,15730,15730,15730,15730,0
20240319,190900,1033094570,15730,15730,15730,15730,0
20240319,190800,1033094570,15730,15730,15730,15730,0
20240319,190700,1033094570,15730,15730,15730,15730,0
20240319,190600,1033094570,15730,15730,15730,15730,0
20240319,190500,1033094570,15730,15730,15730,15730,0
20240319,190400,1033094570,15730,15730,15730,15730,0
20240319,190300,1033094570,15730,15730,15730,15730,0
20240319,190200,1033094570,15730,15730,15730,15730,0
20240319,190100,1033094570,15730,15730,15730,15730,0
20240319,190000,1033094570,15730,15730,15730,15730,0
20240319,185900,1033094570,15730,15730,15730,15730,0
20240319,185800,1033094570,15730,15730,15730,15730,2093
20240319,185700,1033094570,15730,15730,15730,15730,0
20240319,185600,1033094570,15730,15730,15730,15730,0
20240319,185500,1033094570,15730,15730,15730,15730,0
20240319,185400,1033094570,15730,15730,15730,15730,0
20240319,185300,1033094570,15730,15730,15730,15730,0
20240319,185200,1033094570,15730,15730,15730,15730,0
20240319,185100,1033094570,15730,15730,15730,15730,0
20240319,185000,1033094570,15730,15730,15730,15730,0
20240319,184900,1033094570,15730,15730,15730,15730,0
20240319,184800,1033094570,15730,15730,15730,15730,0
20240319,184700,1033094570,15730,15730,15730,15730,0
20240319,184600,1033094570,15730,15730,15730,15730,0
20240319,184500,1033094570,15730,15730,15730,15730,0
20240319,184400,1033094570,15730,15730,15730,15730,0
20240319,184300,1033094570,15730,15730,15730,15730,0
20240319,184200,1033094570,15730,15730,15730,15730,0
20240319,184100,1033094570,15730,15730,15730,15730,0
20240319,184000,1033094570,15730,15730,15730,15730,0
20240319,183900,1033094570,15730,15730,15730,15730,0
20240319,183800,1033094570,15730,15730,15730,15730,0
20240319,183700,1033094570,15730,15730,15730,15730,0
20240319,183600,1033094570,15730,15730,15730,15730,0
20240319,183500,1033094570,15730,15730,15730,15730,0
20240319,183400,1033094570,15730,15730,15730,15730,0
20240319,183300,1033094570,15730,15730,15730,15730,0
20240319,183200,1033094570,15730,15730,15730,15730,0
20240319,183100,1033094570,15730,15730,15730,15730,0
20240319,183000,1033094570,15730,15730,15730,15730,0
20240319,182900,1033094570,15730,15730,15730,15730,0
20240319,182800,1033094570,15730,15730,15730,15730,2093
20240319,182700,1033094570,15730,15730,15730,15730,0
20240319,182600,1033094570,15730,15730,15730,15730,0
20240319,182500,1033094570,15730,15730,15730,15730,0
20240319,182400,1033094570,15730,15730,15730,15730,0
20240319,182300,1033094570,15730,15730,15730,15730,0
20240319,182200,1033094570,15730,15730,15730,15730,0
20240319,182100,1033094570,15730,15730,15730,15730,0
20240319,182000,1033094570,15730,15730,15730,15730,0
20240319,181900,1033094570,15730,15730,15730,15730,0
20240319,181800,1033094570,15730,15730,15730,15730,0
20240319,181700,1033094570,15730,15730,15730,15730,0
20240319,181600,1033094570,15730,15730,15730,15730,0
20240319,181500,1033094570,15730,15730,15730,15730,0
20240319,181400,1033094570,15730,15730,15730,15730,0
20240319,181300,1033094570,15730,15730,15730,15730,0
20240319,181200,1033094570,15730,15730,15730,15730,0
20240319,181100,1033094570,15730,15730,15730,15730,0
20240319,181000,1033094570,15730,15730,15730,15730,0
20240319,180900,1033094570,15730,15730,15730,15730,0
20240319,180800,1033094570,15730,15730,15730,15730,0
20240319,180700,1033094570,15730,15730,15730,15730,0
20240319,180600,1033094570,15730,15730,15730,15730,0
20240319,180500,1033094570,15730,15730,15730,15730,0
20240319,180400,1033094570,15730,15730,15730,15730,0
20240319,180300,1033094570,15730,15730,15730,15730,0
20240319,180200,1033094570,15730,15730,15730,15730,0
20240319,180100,1033094570,15730,15730,15730,15730,0
20240319,180000,1033094570,15730,15730,15730,15730,0
20240319,175900,1033094570,15730,15730,15730,15730,0
20240319,175800,1033094570,15730,15730,15730,15730,2093
20240319,175700,1033094570,15730,15730,15730,15730,0
20240319,175600,1033094570,15730,15730,15730,15730,0
20240319,175500,1033094570,15730,15730,15730,15730,0
20240319,175400,1033094570,15730,15730,15730,15730,0
20240319,175300,1033094570,15730,15730,15730,15730,0
20240319,175200,1033094570,15730,15730,15730,15730,0
20240319,175100,1033094570,15730,15730,15730,15730,0
20240319,175000,1033094570,15730,15730,15730,15730,0
20240319,174900,1033094570,15730,15730,15730,15730,0
20240319,174800,1033094570,15730,15730,15730,15730,0
20240319,174700,1033094570,15730,15730,15730,15730,0
20240319,174600,1033094570,15730,15730,15730,15730,0
20240319,174500,1033094570,15730,15730,15730,15730,0
20240319,174400,1033094570,15730,15730,15730,15730,0
20240319,174300,1033094570,15730,15730,15730,15730,0
20240319,174200,1033094570,15730,15730,15730,15730,0
20240319,174100,1033094570,15730,15730,15730,15730,0
20240319,174000,1033094570,15730,15730,15730,15730,0
20240319,173900,1033094570,15730,15730,15730,15730,0
20240319,173800,1033094570,15730,15730,15730,15730,0
20240319,173700,1033094570,15730,15730,15730,15730,0
20240319,173600,1033094570,15730,15730,15730,15730,0
20240319,173500,1033094570,15730,15730,15730,15730,0
20240319,173400,1033094570,15730,15730,15730,15730,0
20240319,173300,1033094570,15730,15730,15730,15730,0
20240319,173200,1033094570,15730,15730,15730,15730,0
20240319,173100,1033094570,15730,15730,15730,15730,0
20240319,173000,1033094570,15730,15730,15730,15730,0
20240319,172900,1033094570,15730,15730,15730,15730,0
20240319,172800,1033094570,15730,15730,15730,15730,2093
20240319,172700,1033094570,15730,15730,15730,15730,0
20240319,172600,1033094570,15730,15730,15730,15730,0
20240319,172500,1033094570,15730,15730,15730,15730,0
20240319,172400,1033094570,15730,15730,15730,15730,0
20240319,172300,1033094570,15730,15730,15730,15730,0
20240319,172200,1033094570,15730,15730,15730,15730,0
20240319,172100,1033094570,15730,15730,15730,15730,0
20240319,172000,1033094570,15730,15730,15730,15730,0
20240319,171900,1033094570,15730,15730,15730,15730,0
20240319,171800,1033094570,15730,15730,15730,15730,0
20240319,171700,1033094570,15730,15730,15730,15730,0
20240319,171600,1033094570,15730,15730,15730,15730,0
20240319,171500,1033094570,15730,15730,15730,15730,0
20240319,171400,1033094570,15730,15730,15730,15730,0
20240319,171300,1033094570,15730,15730,15730,15730,0
20240319,171200,1033094570,15730,15730,15730,15730,0
20240319,171100,1033094570,15730,15730,15730,15730,0
20240319,171000,1033094570,15730,15730,15730,15730,0
20240319,170900,1033094570,15730,15730,15730,15730,0
20240319,170800,1033094570,15730,15730,15730,15730,0
20240319,170700,1033094570,15730,15730,15730,15730,0
20240319,170600,1033094570,15730,15730,15730,15730,0
20240319,170500,1033094570,15730,15730,15730,15730,0
20240319,170400,1033094570,15730,15730,15730,15730,0
20240319,170300,1033094570,15730,15730,15730,15730,0
20240319,170200,1033094570,15730,15730,15730,15730,0
20240319,170100,1033094570,15730,15730,15730,15730,0
20240319,170000,1033094570,15730,15730,15730,15730,0
20240319,165900,1033094570,15730,15730,15730,15730,0
20240319,165800,1033094570,15730,15730,15730,15730,2093
20240319,165700,1033094570,15730,15730,15730,15730,0
20240319,165600,1033094570,15730,15730,15730,15730,0
20240319,165500,1033094570,15730,15730,15730,15730,0
20240319,165400,1033094570,15730,15730,15730,15730,0
20240319,165300,1033094570,15730,15730,15730,15730,0
20240319,165200,1033094570,15730,15730,15730,15730,0
20240319,165100,1033094570,15730,15730,15730,15730,0
20240319,165000,1033094570,15730,15730,15730,15730,0
20240319,164900,1033094570,15730,15730,15730,15730,0
20240319,164800,1033094570,15730,15730,15730,15730,0
20240319,164700,1033094570,15730,15730,15730,15730,0
20240319,164600,1033094570,15730,15730,15730,15730,0
20240319,164500,1033094570,15730,15730,15730,15730,0
20240319,164400,1033094570,15730,15730,15730,15730,0
20240319,164300,1033094570,15730,15730,15730,15730,0
20240319,164200,1033094570,15730,15730,15730,15730,0
20240319,164100,1033094570,15730,15730,15730,15730,0
20240319,164000,1033094570,15730,15730,15730,15730,0
20240319,163900,1033094570,15730,15730,15730,15730,0
20240319,163800,1033094570,15730,15730,15730,15730,0
20240319,163700,1033094570,15730,15730,15730,15730,0
20240319,163600,1033094570,15730,15730,15730,15730,0
20240319,163500,1033094570,15730,15730,15730,15730,0
20240319,163400,1033094570,15730,15730,15730,15730,0
20240319,163300,1033094570,15730,15730,15730,15730,0
20240319,163200,1033094570,15730,15730,15730,15730,0
20240319,163100,1033094570,15730,15730,15730,15730,0
20240319,163000,1033094570,15730,15730,15730,15730,0
20240319,162900,1033094570,15730,15730,15730,15730,0
20240319,162800,1033094570,15730,15730,15730,15730,2093
20240319,162700,1033094570,15730,15730,15730,15730,0
20240319,162600,1033094570,15730,15730,15730,15730,0
20240319,162500,1033094570,15730,15730,15730,15730,0
20240319,162400,1033094570,15730,15730,15730,15730,0
20240319,162300,1033094570,15730,15730,15730,15730,0
20240319,162200,1033094570,15730,15730,15730,15730,0
20240319,162100,1033094570,15730,15730,15730,15730,0
20240319,162000,1033094570,15730,15730,15730,15730,0
20240319,161900,1033094570,15730,15730,15730,15730,0
20240319,161800,1033094570,15730,15730,15730,15730,0
20240319,161700,1033094570,15730,15730,15730,15730,0
20240319,161600,1033094570,15730,15730,15730,15730,0
20240319,161500,1033094570,15730,15730,15730,15730,0
20240319,161400,1033094570,15730,15730,15730,15730,0
20240319,161300,1033094570,15730,15730,15730,15730,0
20240319,161200,1033094570,15730,15730,15730,15730,0
20240319,161100,1033094570,15730,15730,15730,15730,0
20240319,161000,1033094570,15730,15730,15730,15730,0
20240319,160900,1033094570,15730,15730,15730,15730,0
20240319,160800,1033094570,15730,15730,15730,15730,0
20240319,160700,1033094570,15730,15730,15730,15730,0
20240319,160600,1033094570,15730,15730,15730,15730,0
20240319,160500,1033094570,15730,15730,15730,15730,0
20240319,160400,1033094570,15730,15730,15730,15730,0
20240319,160300,1033094570,15730,15730,15730,15730,0
20240319,160200,1033094570,15730,15730,15730,15730,0
20240319,160100,1033094570,15730,15730,15730,15730,0
20240319,160000,1033094570,15730,15730,15730,15730,0
20240319,155900,1033094570,15730,15730,15730,15730,0
20240319,155800,1033094570,15730,15730,15730,15730,2093
20240319,155700,1033094570,15730,15730,15730,15730,0
20240319,155600,1033094570,15730,15730,15730,15730,0
20240319,155500,1033094570,15730,15730,15730,15730,0
20240319,155400,1033094570,15730,15730,15730,15730,0
20240319,155300,1033094570,15730,15730,15730,15730,0
20240319,155200,1033094570,15730,15730,15730,15730,0
20240319,155100,1033094570,15730,15730,15730,15730,0
20240319,155000,1033094570,15730,15730,15730,15730,0
20240319,154900,1033094570,15730,15730,15730,15730,0
20240319,154800,1033094570,15730,15730,15730,15730,0
20240319,154700,1033094570,15730,15730,15730,15730,0
20240319,154600,1033094570,15730,15730,15730,15730,0
20240319,154500,1033094570,15730,15730,15730,15730,0
20240319,154400,1033094570,15730,15730,15730,15730,0
20240319,154300,1033094570,15730,15730,15730,15730,0
20240319,154200,1033094570,15730,15730,15730,15730,0
20240319,154100,1033094570,15730,15730,15730,15730,0
20240319,154000,1033094570,15730,15730,15730,15730,0
20240319,153900,1033094570,15730,15730,15730,15730,0
20240319,153800,1033094570,15730,15730,15730,15730,0
20240319,153700,1033094570,15730,15730,15730,15730,0
20240319,153600,1033094570,15730,15730,15730,15730,0
20240319,153500,1033094570,15730,15730,15730,15730,0
20240319,153400,1033094570,15730,15730,15730,15730,0
20240319,153300,1033094570,15730,15730,15730,15730,0
20240319,153200,1033094570,15730,15730,15730,15730,0
20240319,153100,1033094570,15730,15730,15730,15730,0
20240319,153000,1033094570,15730,15730,15730,15730,2093
20240319,152900,1000171680,15600,15600,15600,15600,0
20240319,152800,1000171680,15600,15600,15600,15600,0
20240319,152700,1000171680,15600,15600,15600,15600,0
20240319,152600,1000171680,15600,15600,15600,15600,0
20240319,152500,1000171680,15600,15600,15600,15600,0
20240319,152400,1000171680,15600,15600,15600,15600,0
20240319,152300,1000171680,15600,15600,15600,15600,0
20240319,152200,1000171680,15600,15600,15600,15600,0
20240319,152100,1000171680,15600,15600,15600,15600,0
20240319,152000,1000171680,15600,15600,15600,15600,0
20240319,151900,1000171680,15600,15700,15700,15600,88
20240319,151800,998792080,15730,15730,15730,15580,123
20240319,151700,996867590,15750,15740,15760,15740,2238
20240319,151600,961606640,15740,15680,15750,15680,2900
20240319,151500,916038200,15690,15670,15690,15650,2028
20240319,151400,884255060,15690,15680,15690,15660,1004
20240319,151300,868510760,15690,15670,15690,15670,1017
20240319,151200,852559570,15680,15550,15690,15550,1701
20240319,151100,825953530,15550,15510,15560,15510,22
20240319,151000,825611460,15560,15520,15560,15460,133
20240319,150900,823553250,15520,15480,15520,15480,445
20240319,150800,816648150,15520,15480,15520,15480,2664
20240319,150700,775350580,15480,15460,15480,15460,400
20240319,150600,769161380,15460,15460,15460,15460,116
20240319,150500,767368020,15450,15460,15460,15450,101
20240319,150400,765807560,15470,15450,15470,15430,683
20240319,150300,755249400,15460,15470,15470,15460,103
20240319,150200,753656000,15430,15470,15470,15430,24
20240319,150100,753284960,15470,15470,15470,15470,21
20240319,150000,752960090,15430,15430,15450,15430,96
20240319,145900,751478790,15470,15470,15470,15470,27
20240319,145800,751061100,15420,15460,15460,15420,44
20240319,145700,750382270,15470,15460,15470,15460,142
20240319,145600,748186530,15460,15470,15470,15460,23
20240319,145500,747830820,15450,15470,15470,15420,78
20240319,145400,746626770,15470,15470,15470,15450,92
20240319,145300,745204130,15470,15470,15470,15470,3
20240319,145200,745157720,15450,15450,15450,15450,112
20240319,145100,743427320,15410,15410,15410,15410,0
20240319,145000,743427320,15410,15410,15410,15410,0
20240319,144900,743427320,15410,15410,15410,15410,0
20240319,144800,743427320,15410,15410,15410,15410,0
20240319,144700,743427320,15410,15430,15450,15410,183
20240319,144600,740605020,15440,15440,15440,15440,112
20240319,144500,738875740,15440,15440,15440,15440,58
20240319,144400,737980220,15440,15450,15450,15440,25
20240319,144300,737594020,15450,15450,15450,15450,0
20240319,144200,737594020,15450,15440,15450,15440,16
20240319,144100,737346940,15410,15420,15420,15410,60
20240319,144000,736421760,15420,15430,15430,15420,53
20240319,143900,735604270,15420,15420,15420,15420,8
20240319,143800,735480910,15410,15420,15430,15410,131
20240319,143700,733460710,15420,15420,15430,15420,65
20240319,143600,732458270,15410,15410,15410,15410,23
20240319,143500,732103840,15420,15420,15430,15420,957
20240319,143400,717346740,15430,15430,15430,15430,114
20240319,143300,715587720,15430,15420,15440,15420,103
20240319,143200,713998440,15420,15450,15450,15420,206
20240319,143100,710819420,15450,15450,15450,15450,19
20240319,143000,710525870,15450,15450,15450,15450,56
20240319,142900,709660670,15410,15410,15410,15410,0
20240319,142800,709660670,15410,15420,15420,15410,322
20240319,142700,704697540,15420,15450,15450,15410,614
20240319,142600,695230180,15430,15430,15430,15420,105
20240319,142500,693610460,15430,15450,15450,15430,324
20240319,142400,688608240,15450,15450,15450,15450,110
20240319,142300,686908740,15450,15460,15460,15450,46
20240319,142200,686197680,15480,15480,15480,15450,322
20240319,142100,681222140,15480,15490,15490,15470,159
20240319,142000,678760060,15490,15490,15490,15490,0
20240319,141900,678760060,15490,15490,15490,15490,41
20240319,141800,678124970,15490,15490,15490,15490,3
20240319,141700,678078500,15490,15480,15490,15480,6
20240319,141600,677985570,15480,15470,15480,15450,1559
20240319,141500,653878520,15470,15480,15480,15470,65
20240319,141400,652872670,15500,15490,15500,15480,337
20240319,141300,647654340,15500,15520,15520,15500,1760
20240319,141200,620358230,15540,15510,15540,15510,267
20240319,141100,616216880,15510,15530,15530,15510,235
20240319,141000,612571550,15510,15520,15520,15510,44
20240319,140900,611889010,15520,15520,15530,15520,146
20240319,140800,609622780,15530,15530,15530,15530,0
20240319,140700,609622780,15530,15540,15540,15530,44
20240319,140600,608939180,15540,15540,15540,15540,35
20240319,140500,608395280,15570,15570,15570,15570,0
20240319,140400,608395280,15570,15570,15570,15570,5
20240319,140300,608317430,15530,15530,15530,15530,32
20240319,140200,607820470,15520,15550,15550,15520,23
20240319,140100,607463360,15520,15520,15520,15520,0
20240319,140000,607463360,15520,15570,15570,15520,2
20240319,135900,607432270,15570,15540,15570,15540,39
20240319,135800,606826180,15570,15570,15570,15570,0
20240319,135700,606826180,15570,15530,15570,15520,39
20240319,135600,606220040,15510,15520,15520,15510,60
20240319,135500,605289340,15530,15530,15530,15530,35
20240319,135400,604745790,15550,15550,15550,15550,45
20240319,135300,604046040,15520,15520,15530,15520,155
20240319,135200,601640220,15520,15520,15520,15520,0
20240319,135100,601640220,15520,15520,15520,15520,192
20240319,135000,598660380,15520,15510,15520,15510,56
20240319,134900,597791710,15500,15500,15500,15500,0
20240319,134800,597791710,15500,15510,15510,15500,3164
20240319,134700,548748020,15510,15510,15510,15510,1136
20240319,134600,531128660,15520,15560,15560,15520,575
20240319,134500,522194160,15550,15550,15550,15550,0
20240319,134400,522194160,15550,15560,15560,15550,121
20240319,134300,520312310,15560,15560,15560,15560,20
20240319,134200,520001110,15560,15560,15560,15560,0
20240319,134100,520001110,15560,15560,15560,15560,31
20240319,134000,519518750,15550,15550,15550,15550,0
20240319,133900,519518750,15550,15570,15570,15550,41
20240319,133800,518880870,15560,15560,15560,15560,29
20240319,133700,518429630,15560,15560,15560,15560,0
20240319,133600,518429630,15560,15560,15560,15560,26
20240319,133500,518025070,15560,15560,15560,15560,0
20240319,133400,518025070,15560,15560,15560,15560,228
20240319,133300,514477390,15570,15590,15590,15570,1084
20240319,133200,497597500,15580,15580,15580,15580,0
20240319,133100,497597500,15580,15580,15580,15580,0
20240319,133000,497597500,15580,15580,15580,15580,39
20240319,132900,496989880,15580,15580,15580,15580,39
20240319,132800,496382260,15570,15570,15570,15570,13
20240319,132700,496179850,15570,15570,15570,15570,26
20240319,132600,495775030,15570,15570,15570,15570,20
20240319,132500,495463630,15560,15560,15560,15560,98
20240319,132400,493938750,15560,15560,15560,15560,38
20240319,132300,493347470,15560,15560,15560,15560,0
20240319,132200,493347470,15560,15550,15560,15550,15
20240319,132100,493114080,15550,15560,15560,15550,120
20240319,132000,491247080,15560,15560,15560,15560,188
20240319,131900,488321800,15560,15550,15560,15550,35
20240319,131800,487777300,15560,15560,15560,15560,1
20240319,131700,487761740,15560,15560,15560,15560,25
20240319,131600,487372740,15560,15560,15560,15560,0
20240319,131500,487372740,15560,15560,15560,15560,380
20240319,131400,481459940,15560,15560,15560,15560,1
20240319,131300,481444380,15560,15560,15560,15560,22
20240319,131200,481102060,15540,15540,15540,15540,0
20240319,131100,481102060,15540,15550,15550,15540,1014
20240319,131000,465344270,15540,15540,15540,15540,0
20240319,130900,465344270,15540,15550,15550,15540,45
20240319,130800,464644750,15560,15560,15560,15560,19
20240319,130700,464349110,15560,15560,15560,15560,0
20240319,130600,464349110,15560,15550,15560,15540,50
20240319,130500,463571670,15540,15540,15540,15540,1
20240319,130400,463556130,15540,15550,15550,15540,41
20240319,130300,462918660,15540,15540,15540,15540,0
20240319,130200,462918660,15540,15550,15550,15540,69
20240319,130100,461846030,15550,15550,15550,15550,0
20240319,130000,461846030,15550,15550,15550,15550,35
20240319,125900,461301780,15540,15550,15550,15540,42
20240319,125800,460648980,15510,15510,15510,15510,0
20240319,125700,460648980,15510,15540,15540,15510,102
20240319,125600,459066360,15550,15530,15550,15510,228
20240319,125500,455527940,15540,15550,15550,15540,158
20240319,125400,453072380,15540,15540,15540,15540,0
20240319,125300,453072380,15540,15540,15540,15540,0
20240319,125200,453072380,15540,15570,15570,15540,84
20240319,125100,451765850,15570,15570,15570,15570,1
20240319,125000,451750280,15580,15570,15580,15570,19
20240319,124900,451454380,15580,15580,15580,15580,23
20240319,124800,451096040,15570,15570,15570,15570,0
20240319,124700,451096040,15570,15580,15580,15570,40
20240319,124600,450473000,15560,15580,15580,15560,38
20240319,124500,449881220,15580,15580,15580,15580,0
20240319,124400,449881220,15580,15580,15580,15580,22
20240319,124300,449538460,15550,15550,15550,15550,83
20240319,124200,448247810,15580,15580,15580,15580,34
20240319,124100,447718090,15600,15600,15600,15600,23
20240319,124000,447359290,15600,15600,15600,15600,0
20240319,123900,447359290,15600,15600,15600,15600,280
20240319,123800,442991290,15600,15600,15600,15600,0
20240319,123700,442991290,15600,15600,15600,15600,0
20240319,123600,442991290,15600,15530,15600,15520,589
20240319,123500,433822180,15540,15540,15540,15540,0
20240319,123400,433822180,15540,15530,15540,15510,76
20240319,123300,432642200,15530,15530,15530,15530,10
20240319,123200,432486900,15540,15540,15540,15540,3
20240319,123100,432440280,15520,15530,15540,15520,975
20240319,123000,417304170,15540,15540,15540,15540,37
20240319,122900,416729190,15530,15560,15560,15530,2130
20240319,122800,383628580,15550,15570,15590,15550,2539
20240319,122700,344145630,15570,15580,15580,15570,130
20240319,122600,342121230,15590,15590,15590,15590,20
20240319,122500,341809430,15590,15590,15590,15590,40
20240319,122400,341185830,15590,15590,15590,15590,2
20240319,122300,341154650,15570,15590,15590,15570,66
20240319,122200,340126090,15590,15590,15590,15590,14
20240319,122100,339907830,15580,15580,15580,15580,0
20240319,122000,339907830,15580,15590,15590,15580,30
20240319,121900,339440310,15590,15590,15590,15590,0
20240319,121800,339440310,15590,15590,15590,15590,1
20240319,121700,339424720,15590,15590,15590,15590,49
20240319,121600,338660810,15590,15590,15590,15590,1
20240319,121500,338645220,15560,15560,15560,15560,126
20240319,121400,336684660,15550,15550,15550,15550,0
20240319,121300,336684660,15550,15570,15570,15550,43
20240319,121200,336015710,15550,15570,15570,15550,300
20240319,121100,331349840,15580,15580,15580,15570,80
20240319,121000,330103500,15590,15590,15590,15590,5
20240319,120900,330025550,15590,15590,15590,15590,10
20240319,120800,329869650,15580,15590,15590,15580,22
20240319,120700,329526680,15580,15580,15580,15580,23
20240319,120600,329168340,15580,15580,15580,15580,29
20240319,120500,328716520,15580,15580,15580,15580,1
20240319,120400,328700940,15580,15590,15590,15580,48
20240319,120300,327952970,15590,15590,15590,15590,4
20240319,120200,327890610,15560,15560,15560,15560,2
20240319,120100,327859490,15560,15560,15560,15560,0
20240319,120000,327859490,15560,15550,15560,15550,155
20240319,115900,325449070,15550,15550,15550,15550,11
20240319,115800,325278020,15540,15550,15550,15540,227
20240319,115700,321750070,15560,15560,15560,15560,33
20240319,115600,321236590,15560,15560,15560,15560,181
20240319,115500,318420230,15550,15550,15550,15550,1
20240319,115400,318404680,15540,15550,15550,15540,44
20240319,115300,317720590,15530,15530,15530,15530,0
20240319,115200,317720590,15530,15550,15550,15530,40
20240319,115100,317099330,15550,15550,15550,15550,0
20240319,115000,317099330,15550,15540,15560,15540,15
20240319,114900,316866060,15540,15550,15550,15540,42
20240319,114800,316213260,15530,15530,15530,15530,0
20240319,114700,316213260,15530,15530,15530,15530,0
20240319,114600,316213260,15530,15530,15530,15530,0
20240319,114500,316213260,15530,15560,15560,15530,369
20240319,114400,310479080,15560,15570,15570,15560,1358
20240319,114300,289348280,15580,15580,15580,15580,17
20240319,114200,289083420,15580,15580,15580,15580,13
20240319,114100,288880880,15560,15560,15560,15560,0
20240319,114000,288880880,15560,15580,15580,15560,42
20240319,113900,288226800,15540,15540,15540,15540,0
20240319,113800,288226800,15540,15540,15540,15540,0
20240319,113700,288226800,15540,15540,15540,15540,1
20240319,113600,288211260,15530,15550,15550,15530,2000
20240319,113500,257150680,15530,15530,15530,15530,0
20240319,113400,257150680,15530,15530,15530,15530,0
20240319,113300,257150680,15530,15530,15530,15530,0
20240319,113200,257150680,15530,15570,15570,15520,589
20240319,113100,247998220,15560,15560,15560,15560,0
20240319,113000,247998220,15560,15570,15580,15560,415
20240319,112900,241538570,15570,15570,15570,15570,0
20240319,112800,241538570,15570,15590,15590,15560,45
20240319,112700,240837580,15590,15610,15610,15590,73
20240319,112600,239698570,15610,15630,15630,15610,53
20240319,112500,238870210,15630,15630,15630,15630,5
20240319,112400,238792060,15630,15630,15630,15630,33
20240319,112300,238276270,15640,15640,15640,15640,41
20240319,112200,237635030,15610,15610,15610,15610,0
20240319,112100,237635030,15610,15640,15640,15610,63
20240319,112000,236650730,15580,15580,15580,15580,0
20240319,111900,236650730,15580,15580,15580,15580,0
20240319,111800,236650730,15580,15580,15580,15580,9
20240319,111700,236510510,15640,15640,15640,15640,1
20240319,111600,236494870,15570,15620,15620,15570,991
20240319,111500,221050300,15620,15620,15620,15620,0
20240319,111400,221050300,15620,15620,15620,15620,36
20240319,111300,220487980,15610,15640,15640,15610,45
20240319,111200,219784670,15640,15640,15640,15640,35
20240319,111100,219237270,15640,15650,15650,15640,55
20240319,111000,218376670,15630,15630,15630,15630,0
20240319,110900,218376670,15630,15630,15630,15630,3
20240319,110800,218329780,15600,15600,15600,15600,0
20240319,110700,218329780,15600,15660,15660,15600,135
20240319,110600,216217310,15660,15660,15660,15660,21
20240319,110500,215888450,15660,15660,15660,15660,0
20240319,110400,215888450,15660,15700,15700,15660,43
20240319,110300,215214410,15700,15700,15700,15700,10
20240319,110200,215057410,15670,15670,15670,15670,16
20240319,110100,214806690,15700,15700,15700,15700,0
20240319,110000,214806690,15700,15660,15700,15660,6
20240319,105900,214712690,15660,15660,15660,15660,30
20240319,105800,214242890,15720,15640,15720,15640,78
20240319,105700,213019930,15720,15720,15720,15720,41
20240319,105600,212375410,15720,15720,15720,15720,91
20240319,105500,210944890,15740,15620,15740,15620,513
20240319,105400,202891560,15680,15680,15680,15680,0
20240319,105300,202891560,15680,15680,15680,15680,1
20240319,105200,202875880,15680,15630,15680,15630,500
20240319,105100,195052570,15630,15630,15630,15630,122
20240319,105000,193145710,15600,15630,15630,15600,49
20240319,104900,192380410,15600,15600,15600,15600,363
20240319,104800,186717610,15640,15640,15640,15640,0
20240319,104700,186717610,15640,15640,15640,15640,0
20240319,104600,186717610,15640,15640,15640,15640,0
20240319,104500,186717610,15640,15630,15640,15630,3
20240319,104400,186670710,15640,15640,15640,15640,25
20240319,104300,186279710,15640,15650,15650,15640,37
20240319,104200,185700670,15640,15640,15640,15640,1
20240319,104100,185685030,15640,15640,15640,15640,28
20240319,104000,185247110,15630,15630,15630,15630,0
20240319,103900,185247110,15630,15590,15630,15590,93
20240319,103800,183795510,15570,15570,15570,15570,59
20240319,103700,182876880,15570,15570,15570,15570,92
20240319,103600,181444440,15580,15590,15590,15580,77
20240319,103500,180244650,15590,15590,15590,15590,0
20240319,103400,180244650,15590,15590,15590,15590,10
20240319,103300,180088750,15590,15600,15600,15590,244
20240319,103200,176284690,15600,15590,15600,15590,53
20240319,103100,175457910,15590,15610,15610,15590,64
20240319,103000,174459320,15600,15600,15600,15600,5
20240319,102900,174381320,15600,15600,15600,15600,5
20240319,102800,174303320,15600,15600,15600,15600,1
20240319,102700,174287720,15600,15600,15600,15600,37
20240319,102600,173710520,15600,15600,15600,15600,0
20240319,102500,173710520,15600,15600,15600,15600,35
20240319,102400,173164520,15600,15620,15620,15600,153
20240319,102300,170776100,15630,15630,15630,15630,5
20240319,102200,170697950,15640,15640,15640,15640,33
20240319,102100,170181830,15640,15650,15650,15640,70
20240319,102000,169086720,15660,15660,15660,15660,34
20240319,101900,168554280,15660,15660,15660,15660,0
20240319,101800,168554280,15660,15660,15660,15660,16
20240319,101700,168303720,15650,15650,15650,15650,42
20240319,101600,167646420,15650,15660,15660,15650,74
20240319,101500,166487980,15660,15660,15660,15660,34
20240319,101400,165955540,15650,15650,15650,15650,10
20240319,101300,165799040,15650,15650,15650,15650,15
20240319,101200,165564290,15660,15650,15660,15650,35
20240319,101100,165016400,15650,15650,15650,15650,0
20240319,101000,165016400,15650,15660,15660,15650,54
20240319,100900,164171070,15650,15650,15650,15650,0
20240319,100800,164171070,15650,15650,15650,15650,9
20240319,100700,164030220,15650,15650,15650,15650,168
20240319,100600,161401020,15660,15670,15670,15660,140
20240319,100500,159208230,15670,15670,15670,15670,73
20240319,100400,158064320,15680,15680,15680,15680,7
20240319,100300,157954560,15670,15660,15670,15660,84
20240319,100200,156638730,15660,15660,15660,15660,13
20240319,100100,156435150,15660,15660,15660,15660,3
20240319,100000,156388170,15650,15650,15650,15650,3
20240319,095900,156341220,15640,15640,15640,15640,6
20240319,095800,156247380,15640,15640,15640,15640,98
20240319,095700,154714660,15640,15640,15640,15640,30
20240319,095600,154245460,15640,15670,15690,15640,43
20240319,095500,153572030,15670,15630,15670,15630,271
20240319,095400,149331500,15630,15630,15630,15630,4
20240319,095300,149268980,15640,15640,15640,15640,0
20240319,095200,149268980,15640,15640,15640,15600,64
20240319,095100,148268420,15640,15640,15640,15600,81
20240319,095000,147003860,15600,15600,15600,15600,0
20240319,094900,147003860,15600,15600,15600,15600,0
20240319,094800,147003860,15600,15600,15600,15570,325
20240319,094700,141939710,15600,15640,15640,15600,110
20240319,094600,140223000,15600,15600,15600,15600,179
20240319,094500,137430600,15600,15600,15600,15600,105
20240319,094400,135792600,15600,15600,15600,15600,139
20240319,094300,133624200,15600,15600,15600,15600,110
20240319,094200,131908200,15600,15600,15610,15600,44
20240319,094100,131221510,15590,15590,15590,15590,80
20240319,094000,129974310,15590,15590,15590,15590,2
20240319,093900,129943130,15540,15550,15550,15540,112
20240319,093800,128201780,15530,15590,15590,15530,101
20240319,093700,126633190,15520,15580,15590,15520,302
20240319,093600,121944310,15520,15570,15580,15520,170
20240319,093500,119299270,15570,15570,15570,15570,100
20240319,093400,117742270,15510,15510,15530,15510,85
20240319,093300,116423720,15550,15560,15560,15500,146
20240319,093200,114159590,15570,15510,15570,15510,46
20240319,093100,113443550,15560,15570,15570,15510,52
20240319,093000,112636440,15570,15560,15570,15560,25
20240319,092900,112247240,15510,15540,15570,15510,68
20240319,092800,111190120,15490,15500,15500,15490,78
20240319,092700,109981680,15490,15490,15490,15490,222
20240319,092600,106542900,15490,15480,15490,15480,249
20240319,092500,102686680,15480,15480,15490,15470,248
20240319,092400,98847650,15470,15510,15510,15470,1794
20240319,092300,71043410,15510,15660,15660,15510,1894
20240319,092200,41508660,15700,15660,15700,15660,21
20240319,092100,41179000,15720,15720,15720,15720,7
20240319,092000,41068960,15720,15720,15720,15720,46
20240319,091900,40345840,15650,15720,15720,15650,16
20240319,091800,40094460,15650,15650,15650,15650,7
20240319,091700,39984910,15650,15650,15670,15650,922
20240319,091600,25545640,15660,15660,15660,15660,0
20240319,091500,25545640,15660,15660,15660,15660,27
20240319,091400,25122820,15660,15660,15660,15660,7
20240319,091300,25013200,15660,15660,15660,15660,0
20240319,091200,25013200,15660,15660,15660,15660,50
20240319,091100,24230200,15660,15660,15660,15660,53
20240319,091000,23400220,15570,15570,15570,15570,0
20240319,090900,23400220,15570,15660,15660,15570,221
20240319,090800,19947380,15670,15730,15730,15670,14
20240319,090700,19727340,15720,15660,15730,15660,124
20240319,090600,17778370,15710,15710,15710,15710,40
20240319,090500,17149970,15720,15720,15720,15720,2
20240319,090400,17118530,15510,15510,15510,15510,0
20240319,090300,17118530,15510,15520,15520,15510,85
20240319,090200,15799520,15520,15500,15520,15500,14
20240319,090100,15582500,15750,15650,15750,15470,82
20240319,090000,14304060,15670,15740,15740,15670,910