KissMeData/263860/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,202000,715146850,12900,12900,12900,12900,474
20240327,201900,715146850,12900,12900,12900,12900,0
20240327,201800,715146850,12900,12900,12900,12900,0
20240327,201700,715146850,12900,12900,12900,12900,0
20240327,201600,715146850,12900,12900,12900,12900,0
20240327,201500,715146850,12900,12900,12900,12900,0
20240327,201400,715146850,12900,12900,12900,12900,0
20240327,201300,715146850,12900,12900,12900,12900,0
20240327,201200,715146850,12900,12900,12900,12900,0
20240327,201100,715146850,12900,12900,12900,12900,0
20240327,201000,715146850,12900,12900,12900,12900,0
20240327,200900,715146850,12900,12900,12900,12900,0
20240327,200800,715146850,12900,12900,12900,12900,0
20240327,200700,715146850,12900,12900,12900,12900,0
20240327,200600,715146850,12900,12900,12900,12900,0
20240327,200500,715146850,12900,12900,12900,12900,0
20240327,200400,715146850,12900,12900,12900,12900,0
20240327,200300,715146850,12900,12900,12900,12900,0
20240327,200200,715146850,12900,12900,12900,12900,0
20240327,200100,715146850,12900,12900,12900,12900,0
20240327,200000,715146850,12900,12900,12900,12900,0
20240327,195900,715146850,12900,12900,12900,12900,0
20240327,195800,715146850,12900,12900,12900,12900,0
20240327,195700,715146850,12900,12900,12900,12900,0
20240327,195600,715146850,12900,12900,12900,12900,0
20240327,195500,715146850,12900,12900,12900,12900,0
20240327,195400,715146850,12900,12900,12900,12900,0
20240327,195300,715146850,12900,12900,12900,12900,0
20240327,195200,715146850,12900,12900,12900,12900,0
20240327,195100,715146850,12900,12900,12900,12900,0
20240327,195000,715146850,12900,12900,12900,12900,474
20240327,194900,715146850,12900,12900,12900,12900,0
20240327,194800,715146850,12900,12900,12900,12900,0
20240327,194700,715146850,12900,12900,12900,12900,0
20240327,194600,715146850,12900,12900,12900,12900,0
20240327,194500,715146850,12900,12900,12900,12900,0
20240327,194400,715146850,12900,12900,12900,12900,0
20240327,194300,715146850,12900,12900,12900,12900,0
20240327,194200,715146850,12900,12900,12900,12900,0
20240327,194100,715146850,12900,12900,12900,12900,0
20240327,194000,715146850,12900,12900,12900,12900,0
20240327,193900,715146850,12900,12900,12900,12900,0
20240327,193800,715146850,12900,12900,12900,12900,0
20240327,193700,715146850,12900,12900,12900,12900,0
20240327,193600,715146850,12900,12900,12900,12900,0
20240327,193500,715146850,12900,12900,12900,12900,0
20240327,193400,715146850,12900,12900,12900,12900,0
20240327,193300,715146850,12900,12900,12900,12900,0
20240327,193200,715146850,12900,12900,12900,12900,0
20240327,193100,715146850,12900,12900,12900,12900,0
20240327,193000,715146850,12900,12900,12900,12900,0
20240327,192900,715146850,12900,12900,12900,12900,0
20240327,192800,715146850,12900,12900,12900,12900,0
20240327,192700,715146850,12900,12900,12900,12900,0
20240327,192600,715146850,12900,12900,12900,12900,0
20240327,192500,715146850,12900,12900,12900,12900,0
20240327,192400,715146850,12900,12900,12900,12900,0
20240327,192300,715146850,12900,12900,12900,12900,0
20240327,192200,715146850,12900,12900,12900,12900,0
20240327,192100,715146850,12900,12900,12900,12900,0
20240327,192000,715146850,12900,12900,12900,12900,474
20240327,191900,715146850,12900,12900,12900,12900,0
20240327,191800,715146850,12900,12900,12900,12900,0
20240327,191700,715146850,12900,12900,12900,12900,0
20240327,191600,715146850,12900,12900,12900,12900,0
20240327,191500,715146850,12900,12900,12900,12900,0
20240327,191400,715146850,12900,12900,12900,12900,0
20240327,191300,715146850,12900,12900,12900,12900,0
20240327,191200,715146850,12900,12900,12900,12900,0
20240327,191100,715146850,12900,12900,12900,12900,0
20240327,191000,715146850,12900,12900,12900,12900,0
20240327,190900,715146850,12900,12900,12900,12900,0
20240327,190800,715146850,12900,12900,12900,12900,0
20240327,190700,715146850,12900,12900,12900,12900,0
20240327,190600,715146850,12900,12900,12900,12900,0
20240327,190500,715146850,12900,12900,12900,12900,0
20240327,190400,715146850,12900,12900,12900,12900,0
20240327,190300,715146850,12900,12900,12900,12900,0
20240327,190200,715146850,12900,12900,12900,12900,0
20240327,190100,715146850,12900,12900,12900,12900,0
20240327,190000,715146850,12900,12900,12900,12900,0
20240327,185900,715146850,12900,12900,12900,12900,0
20240327,185800,715146850,12900,12900,12900,12900,0
20240327,185700,715146850,12900,12900,12900,12900,0
20240327,185600,715146850,12900,12900,12900,12900,0
20240327,185500,715146850,12900,12900,12900,12900,0
20240327,185400,715146850,12900,12900,12900,12900,0
20240327,185300,715146850,12900,12900,12900,12900,0
20240327,185200,715146850,12900,12900,12900,12900,0
20240327,185100,715146850,12900,12900,12900,12900,0
20240327,185000,715146850,12900,12900,12900,12900,474
20240327,184900,715146850,12900,12900,12900,12900,0
20240327,184800,715146850,12900,12900,12900,12900,0
20240327,184700,715146850,12900,12900,12900,12900,0
20240327,184600,715146850,12900,12900,12900,12900,0
20240327,184500,715146850,12900,12900,12900,12900,0
20240327,184400,715146850,12900,12900,12900,12900,0
20240327,184300,715146850,12900,12900,12900,12900,0
20240327,184200,715146850,12900,12900,12900,12900,0
20240327,184100,715146850,12900,12900,12900,12900,0
20240327,184000,715146850,12900,12900,12900,12900,0
20240327,183900,715146850,12900,12900,12900,12900,0
20240327,183800,715146850,12900,12900,12900,12900,0
20240327,183700,715146850,12900,12900,12900,12900,0
20240327,183600,715146850,12900,12900,12900,12900,0
20240327,183500,715146850,12900,12900,12900,12900,0
20240327,183400,715146850,12900,12900,12900,12900,0
20240327,183300,715146850,12900,12900,12900,12900,0
20240327,183200,715146850,12900,12900,12900,12900,0
20240327,183100,715146850,12900,12900,12900,12900,0
20240327,183000,715146850,12900,12900,12900,12900,0
20240327,182900,715146850,12900,12900,12900,12900,0
20240327,182800,715146850,12900,12900,12900,12900,0
20240327,182700,715146850,12900,12900,12900,12900,0
20240327,182600,715146850,12900,12900,12900,12900,0
20240327,182500,715146850,12900,12900,12900,12900,0
20240327,182400,715146850,12900,12900,12900,12900,0
20240327,182300,715146850,12900,12900,12900,12900,0
20240327,182200,715146850,12900,12900,12900,12900,0
20240327,182100,715146850,12900,12900,12900,12900,0
20240327,182000,715146850,12900,12900,12900,12900,474
20240327,181900,715146850,12900,12900,12900,12900,0
20240327,181800,715146850,12900,12900,12900,12900,0
20240327,181700,715146850,12900,12900,12900,12900,0
20240327,181600,715146850,12900,12900,12900,12900,0
20240327,181500,715146850,12900,12900,12900,12900,0
20240327,181400,715146850,12900,12900,12900,12900,0
20240327,181300,715146850,12900,12900,12900,12900,0
20240327,181200,715146850,12900,12900,12900,12900,0
20240327,181100,715146850,12900,12900,12900,12900,0
20240327,181000,715146850,12900,12900,12900,12900,0
20240327,180900,715146850,12900,12900,12900,12900,0
20240327,180800,715146850,12900,12900,12900,12900,0
20240327,180700,715146850,12900,12900,12900,12900,0
20240327,180600,715146850,12900,12900,12900,12900,0
20240327,180500,715146850,12900,12900,12900,12900,0
20240327,180400,715146850,12900,12900,12900,12900,0
20240327,180300,715146850,12900,12900,12900,12900,0
20240327,180200,715146850,12900,12900,12900,12900,0
20240327,180100,715146850,12900,12900,12900,12900,0
20240327,180000,715146850,12900,12900,12900,12900,0
20240327,175900,715146850,12900,12900,12900,12900,0
20240327,175800,715146850,12900,12900,12900,12900,0
20240327,175700,715146850,12900,12900,12900,12900,0
20240327,175600,715146850,12900,12900,12900,12900,0
20240327,175500,715146850,12900,12900,12900,12900,0
20240327,175400,715146850,12900,12900,12900,12900,0
20240327,175300,715146850,12900,12900,12900,12900,0
20240327,175200,715146850,12900,12900,12900,12900,0
20240327,175100,715146850,12900,12900,12900,12900,0
20240327,175000,715146850,12900,12900,12900,12900,474
20240327,174900,715146850,12900,12900,12900,12900,0
20240327,174800,715146850,12900,12900,12900,12900,0
20240327,174700,715146850,12900,12900,12900,12900,0
20240327,174600,715146850,12900,12900,12900,12900,0
20240327,174500,715146850,12900,12900,12900,12900,0
20240327,174400,715146850,12900,12900,12900,12900,0
20240327,174300,715146850,12900,12900,12900,12900,0
20240327,174200,715146850,12900,12900,12900,12900,0
20240327,174100,715146850,12900,12900,12900,12900,0
20240327,174000,715146850,12900,12900,12900,12900,0
20240327,173900,715146850,12900,12900,12900,12900,0
20240327,173800,715146850,12900,12900,12900,12900,0
20240327,173700,715146850,12900,12900,12900,12900,0
20240327,173600,715146850,12900,12900,12900,12900,0
20240327,173500,715146850,12900,12900,12900,12900,0
20240327,173400,715146850,12900,12900,12900,12900,0
20240327,173300,715146850,12900,12900,12900,12900,0
20240327,173200,715146850,12900,12900,12900,12900,0
20240327,173100,715146850,12900,12900,12900,12900,0
20240327,173000,715146850,12900,12900,12900,12900,0
20240327,172900,715146850,12900,12900,12900,12900,0
20240327,172800,715146850,12900,12900,12900,12900,0
20240327,172700,715146850,12900,12900,12900,12900,0
20240327,172600,715146850,12900,12900,12900,12900,0
20240327,172500,715146850,12900,12900,12900,12900,0
20240327,172400,715146850,12900,12900,12900,12900,0
20240327,172300,715146850,12900,12900,12900,12900,0
20240327,172200,715146850,12900,12900,12900,12900,0
20240327,172100,715146850,12900,12900,12900,12900,0
20240327,172000,715146850,12900,12900,12900,12900,474
20240327,171900,715146850,12900,12900,12900,12900,0
20240327,171800,715146850,12900,12900,12900,12900,0
20240327,171700,715146850,12900,12900,12900,12900,0
20240327,171600,715146850,12900,12900,12900,12900,0
20240327,171500,715146850,12900,12900,12900,12900,0
20240327,171400,715146850,12900,12900,12900,12900,0
20240327,171300,715146850,12900,12900,12900,12900,0
20240327,171200,715146850,12900,12900,12900,12900,0
20240327,171100,715146850,12900,12900,12900,12900,0
20240327,171000,715146850,12900,12900,12900,12900,0
20240327,170900,715146850,12900,12900,12900,12900,0
20240327,170800,715146850,12900,12900,12900,12900,0
20240327,170700,715146850,12900,12900,12900,12900,0
20240327,170600,715146850,12900,12900,12900,12900,0
20240327,170500,715146850,12900,12900,12900,12900,0
20240327,170400,715146850,12900,12900,12900,12900,0
20240327,170300,715146850,12900,12900,12900,12900,0
20240327,170200,715146850,12900,12900,12900,12900,0
20240327,170100,715146850,12900,12900,12900,12900,0
20240327,170000,715146850,12900,12900,12900,12900,0
20240327,165900,715146850,12900,12900,12900,12900,0
20240327,165800,715146850,12900,12900,12900,12900,0
20240327,165700,715146850,12900,12900,12900,12900,0
20240327,165600,715146850,12900,12900,12900,12900,0
20240327,165500,715146850,12900,12900,12900,12900,0
20240327,165400,715146850,12900,12900,12900,12900,0
20240327,165300,715146850,12900,12900,12900,12900,0
20240327,165200,715146850,12900,12900,12900,12900,0
20240327,165100,715146850,12900,12900,12900,12900,0
20240327,165000,715146850,12900,12900,12900,12900,474
20240327,164900,715146850,12900,12900,12900,12900,0
20240327,164800,715146850,12900,12900,12900,12900,0
20240327,164700,715146850,12900,12900,12900,12900,0
20240327,164600,715146850,12900,12900,12900,12900,0
20240327,164500,715146850,12900,12900,12900,12900,0
20240327,164400,715146850,12900,12900,12900,12900,0
20240327,164300,715146850,12900,12900,12900,12900,0
20240327,164200,715146850,12900,12900,12900,12900,0
20240327,164100,715146850,12900,12900,12900,12900,0
20240327,164000,715146850,12900,12900,12900,12900,0
20240327,163900,715146850,12900,12900,12900,12900,0
20240327,163800,715146850,12900,12900,12900,12900,0
20240327,163700,715146850,12900,12900,12900,12900,0
20240327,163600,715146850,12900,12900,12900,12900,0
20240327,163500,715146850,12900,12900,12900,12900,0
20240327,163400,715146850,12900,12900,12900,12900,0
20240327,163300,715146850,12900,12900,12900,12900,0
20240327,163200,715146850,12900,12900,12900,12900,0
20240327,163100,715146850,12900,12900,12900,12900,0
20240327,163000,715146850,12900,12900,12900,12900,0
20240327,162900,715146850,12900,12900,12900,12900,0
20240327,162800,715146850,12900,12900,12900,12900,0
20240327,162700,715146850,12900,12900,12900,12900,0
20240327,162600,715146850,12900,12900,12900,12900,0
20240327,162500,715146850,12900,12900,12900,12900,0
20240327,162400,715146850,12900,12900,12900,12900,0
20240327,162300,715146850,12900,12900,12900,12900,0
20240327,162200,715146850,12900,12900,12900,12900,0
20240327,162100,715146850,12900,12900,12900,12900,0
20240327,162000,715146850,12900,12900,12900,12900,474
20240327,161900,715146850,12900,12900,12900,12900,0
20240327,161800,715146850,12900,12900,12900,12900,0
20240327,161700,715146850,12900,12900,12900,12900,0
20240327,161600,715146850,12900,12900,12900,12900,0
20240327,161500,715146850,12900,12900,12900,12900,0
20240327,161400,715146850,12900,12900,12900,12900,0
20240327,161300,715146850,12900,12900,12900,12900,0
20240327,161200,715146850,12900,12900,12900,12900,0
20240327,161100,715146850,12900,12900,12900,12900,0
20240327,161000,715146850,12900,12900,12900,12900,0
20240327,160900,715146850,12900,12900,12900,12900,0
20240327,160800,715146850,12900,12900,12900,12900,0
20240327,160700,715146850,12900,12900,12900,12900,0
20240327,160600,715146850,12900,12900,12900,12900,0
20240327,160500,715146850,12900,12900,12900,12900,0
20240327,160400,715146850,12900,12900,12900,12900,0
20240327,160300,715146850,12900,12900,12900,12900,0
20240327,160200,715146850,12900,12900,12900,12900,0
20240327,160100,715146850,12900,12900,12900,12900,0
20240327,160000,715146850,12900,12900,12900,12900,0
20240327,155900,715146850,12900,12900,12900,12900,0
20240327,155800,715146850,12900,12900,12900,12900,0
20240327,155700,715146850,12900,12900,12900,12900,0
20240327,155600,715146850,12900,12900,12900,12900,0
20240327,155500,715146850,12900,12900,12900,12900,0
20240327,155400,715146850,12900,12900,12900,12900,0
20240327,155300,715146850,12900,12900,12900,12900,0
20240327,155200,715146850,12900,12900,12900,12900,0
20240327,155100,715146850,12900,12900,12900,12900,0
20240327,155000,715146850,12900,12900,12900,12900,474
20240327,154900,715146850,12900,12900,12900,12900,0
20240327,154800,715146850,12900,12900,12900,12900,0
20240327,154700,715146850,12900,12900,12900,12900,0
20240327,154600,715146850,12900,12900,12900,12900,0
20240327,154500,715146850,12900,12900,12900,12900,0
20240327,154400,715146850,12900,12900,12900,12900,0
20240327,154300,715146850,12900,12900,12900,12900,0
20240327,154200,715146850,12900,12900,12900,12900,0
20240327,154100,715146850,12900,12900,12900,12900,0
20240327,154000,715146850,12900,12900,12900,12900,0
20240327,153900,715146850,12900,12900,12900,12900,0
20240327,153800,715146850,12900,12900,12900,12900,0
20240327,153700,715146850,12900,12900,12900,12900,0
20240327,153600,715146850,12900,12900,12900,12900,0
20240327,153500,715146850,12900,12900,12900,12900,0
20240327,153400,715146850,12900,12900,12900,12900,0
20240327,153300,715146850,12900,12900,12900,12900,0
20240327,153200,715146850,12900,12900,12900,12900,0
20240327,153100,715146850,12900,12900,12900,12900,0
20240327,153000,715146850,12900,12900,12900,12900,474
20240327,152900,709032250,12900,12900,12900,12900,0
20240327,152800,709032250,12900,12900,12900,12900,0
20240327,152700,709032250,12900,12900,12900,12900,0
20240327,152600,709032250,12900,12900,12900,12900,0
20240327,152500,709032250,12900,12900,12900,12900,0
20240327,152400,709032250,12900,12900,12900,12900,0
20240327,152300,709032250,12900,12900,12900,12900,0
20240327,152200,709032250,12900,12900,12900,12900,0
20240327,152100,709032250,12900,12900,12900,12900,0
20240327,152000,709032250,12900,12900,12900,12900,0
20240327,151900,709032250,12900,12910,12930,12880,346
20240327,151800,704569430,12920,12920,12920,12920,30
20240327,151700,704181830,12920,12930,12940,12920,318
20240327,151600,700070280,12930,12930,12930,12930,3
20240327,151500,700031490,12900,12900,12900,12900,0
20240327,151400,700031490,12900,12900,12900,12900,14
20240327,151300,699850890,12880,12890,12890,12880,66
20240327,151200,699000250,12870,12870,12870,12870,6
20240327,151100,698923030,12880,12910,12910,12880,204
20240327,151000,696292810,12910,12950,12950,12910,567
20240327,150900,688962870,12940,12940,12940,12940,0
20240327,150800,688962870,12940,12940,12940,12940,3
20240327,150700,688924050,12940,12940,12940,12940,31
20240327,150600,688522910,12930,12930,12930,12930,0
20240327,150500,688522910,12930,12930,12930,12930,55
20240327,150400,687811760,12930,12930,12930,12930,150
20240327,150300,685872260,12930,12940,12940,12930,131
20240327,150200,684177290,12940,12940,12940,12940,11
20240327,150100,684034950,13000,12920,13000,12920,4
20240327,150000,683983190,12920,12920,12920,12920,0
20240327,145900,683983190,12920,12930,12930,12920,33
20240327,145800,683556550,13030,13030,13030,13030,0
20240327,145700,683556550,13030,13030,13030,13030,0
20240327,145600,683556550,13030,12910,13030,12910,109
20240327,145500,682143500,12970,12970,12970,12970,0
20240327,145400,682143500,12970,12970,12970,12970,101
20240327,145300,680833530,12860,12860,12860,12860,0
20240327,145200,680833530,12860,12860,12860,12860,0
20240327,145100,680833530,12860,12860,12860,12860,0
20240327,145000,680833530,12860,12860,12860,12860,0
20240327,144900,680833530,12860,12860,12860,12860,1
20240327,144800,680820670,12860,12870,12870,12860,17
20240327,144700,680602040,12870,12870,12870,12870,0
20240327,144600,680602040,12870,12900,12900,12870,195
20240327,144500,678089320,12900,12920,12920,12900,36
20240327,144400,677624320,12900,12900,12900,12900,0
20240327,144300,677624320,12900,12910,12910,12890,11
20240327,144200,677482450,13020,13020,13020,13020,0
20240327,144100,677482450,13020,13020,13020,13020,0
20240327,144000,677482450,13020,13020,13020,13020,0
20240327,143900,677482450,13020,13020,13020,13020,2
20240327,143800,677456410,13040,13040,13040,13040,10
20240327,143700,677326010,13050,13000,13050,13000,90
20240327,143600,676153120,13000,13000,13000,13000,8
20240327,143500,676049120,13000,12990,13000,12990,2
20240327,143400,676023130,12970,12970,12970,12970,0
20240327,143300,676023130,12970,12910,12970,12910,6
20240327,143200,675945490,12850,12850,12850,12850,0
20240327,143100,675945490,12850,12850,12850,12850,0
20240327,143000,675945490,12850,12850,12850,12850,50
20240327,142900,675302990,12850,12860,12860,12850,458
20240327,142800,669417080,12850,12850,12850,12840,2389
20240327,142700,638741580,12850,12850,12850,12850,42
20240327,142600,638201880,12850,12900,12900,12850,1282
20240327,142500,621715370,12910,12910,12910,12910,15
20240327,142400,621521720,12920,12930,12930,12920,22
20240327,142300,621237370,12940,12940,12940,12940,0
20240327,142200,621237370,12940,12940,12940,12940,0
20240327,142100,621237370,12940,12940,12940,12940,10
20240327,142000,621107970,12940,12940,12940,12940,20
20240327,141900,620849170,12940,12940,12940,12940,0
20240327,141800,620849170,12940,12940,12940,12930,68
20240327,141700,619969350,12950,12940,12950,12940,6
20240327,141600,619891660,12940,12980,12980,12940,197
20240327,141500,617340470,12990,13010,13010,12990,120
20240327,141400,615780530,13030,13030,13030,13030,0
20240327,141300,615780530,13030,13040,13040,13030,30
20240327,141200,615389550,13050,13050,13050,13050,8
20240327,141100,615285150,13060,13060,13060,13060,0
20240327,141000,615285150,13060,13060,13060,13060,974
20240327,140900,602564710,13060,13060,13060,13060,0
20240327,140800,602564710,13060,13050,13060,13050,102
20240327,140700,601233600,13050,13060,13060,13050,20
20240327,140600,600972430,13060,13060,13060,13060,2
20240327,140500,600946310,13100,13100,13100,13100,0
20240327,140400,600946310,13100,13100,13100,13100,0
20240327,140300,600946310,13100,13100,13100,13100,0
20240327,140200,600946310,13100,13100,13100,13100,0
20240327,140100,600946310,13100,13100,13100,13100,0
20240327,140000,600946310,13100,13100,13100,13100,48
20240327,135900,600317510,13100,13100,13100,13100,10
20240327,135800,600186510,13100,13100,13100,13100,45
20240327,135700,599597010,13110,13110,13110,13110,47
20240327,135600,598980840,13110,13110,13110,13110,7
20240327,135500,598889070,13110,13110,13110,13110,27
20240327,135400,598535100,13110,13110,13110,13110,66
20240327,135300,597669840,13130,13130,13130,13130,32
20240327,135200,597249680,13130,13130,13130,13130,0
20240327,135100,597249680,13130,13130,13130,13130,55
20240327,135000,596527530,13130,13100,13130,13100,27
20240327,134900,596173600,13100,13100,13100,13100,55
20240327,134800,595453100,13100,13100,13100,13100,9
20240327,134700,595335200,13100,13100,13100,13100,47
20240327,134600,594719500,13100,13100,13100,13100,53
20240327,134500,594025200,13100,13100,13100,13100,26
20240327,134400,593684600,13100,13100,13100,13100,7
20240327,134300,593592900,13100,13090,13100,13090,55
20240327,134200,592872710,13100,13090,13100,13090,47
20240327,134100,592257120,13090,13080,13090,13080,36
20240327,134000,591786140,13070,13080,13080,13070,9
20240327,133900,591668430,13090,13090,13090,13090,32
20240327,133800,591249550,13090,13100,13100,13090,48
20240327,133700,590621020,13100,13100,13100,13080,36
20240327,133600,590149440,13100,13100,13100,13100,59
20240327,133500,589376540,13090,13080,13090,13080,44
20240327,133400,588800760,13080,13080,13080,13080,35
20240327,133300,588342960,13070,13070,13070,13070,20
20240327,133200,588081560,13080,13080,13080,13080,54
20240327,133100,587375240,13090,13090,13090,13090,7
20240327,133000,587283610,13090,13090,13090,13090,421
20240327,132900,581772720,13080,13100,13100,13080,53
20240327,132800,581078980,13100,13100,13100,13100,46
20240327,132700,580476380,13100,13100,13100,13100,56
20240327,132600,579742780,13090,13080,13090,13080,27
20240327,132500,579389460,13090,13090,13090,13090,29
20240327,132400,579009850,13100,13100,13100,13100,28
20240327,132300,578643050,13080,13080,13080,13080,6
20240327,132200,578564570,13080,13080,13080,13080,34
20240327,132100,578119850,13080,13080,13080,13080,29
20240327,132000,577740530,13080,13080,13080,13080,27
20240327,131900,577387370,13080,13070,13080,13070,52
20240327,131800,576707460,13060,13060,13060,13060,27
20240327,131700,576354840,13050,13060,13060,13050,22
20240327,131600,576067570,13060,13050,13060,13050,68
20240327,131500,575179700,13060,13060,13060,13060,7
20240327,131400,575088280,13060,13060,13060,13060,39
20240327,131300,574578940,13050,13050,13050,13050,21
20240327,131200,574304890,13060,13060,13060,13060,33
20240327,131100,573873910,13060,13060,13060,13060,61
20240327,131000,573077250,13060,13060,13060,13050,44
20240327,130900,572502710,13050,13050,13060,13050,30
20240327,130800,572111160,13040,13050,13050,13040,53
20240327,130700,571419670,13050,13060,13060,13050,54
20240327,130600,570714630,13060,13060,13060,13060,0
20240327,130500,570714630,13060,13060,13060,13060,61
20240327,130400,569917970,13060,13060,13060,13060,9
20240327,130300,569800430,13050,13060,13060,13050,43
20240327,130200,569239010,13060,13060,13080,13060,52
20240327,130100,568559790,13070,13070,13070,13070,54
20240327,130000,567854010,13090,13090,13090,13090,30
20240327,125900,567461310,13100,13100,13100,13100,5
20240327,125800,567395810,13060,13070,13070,13060,146
20240327,125700,565488130,13070,13070,13070,13070,56
20240327,125600,564756210,13070,13070,13070,13070,27
20240327,125500,564403320,13110,13100,13110,13100,42
20240327,125400,563852970,13060,13060,13060,13060,29
20240327,125300,563474230,13060,13060,13060,13060,27
20240327,125200,563121610,13050,13040,13050,13040,31
20240327,125100,562717200,13040,13040,13040,13040,27
20240327,125000,562365120,13040,13040,13040,13040,8
20240327,124900,562260800,13040,13040,13040,13040,74
20240327,124800,561295840,13050,13050,13050,13050,33
20240327,124700,560865190,13050,13050,13050,13050,8
20240327,124600,560760790,13050,13050,13050,13050,33
20240327,124500,560330140,13050,13060,13060,13050,33
20240327,124400,559899430,13050,13070,13070,13050,81
20240327,124300,558841570,13070,13100,13100,13070,56
20240327,124200,558108780,13110,13110,13110,13110,6
20240327,124100,558030120,13110,13100,13110,13100,221
20240327,124000,555134290,13110,13060,13110,13060,880
20240327,123900,543626590,13050,13050,13050,13050,3
20240327,123800,543587440,13060,13070,13070,13060,53
20240327,123700,542895000,13050,13050,13050,13050,34
20240327,123600,542451300,13050,13050,13050,13050,27
20240327,123500,542098950,13040,13040,13040,13040,14
20240327,123400,541916390,13040,13040,13040,13040,245
20240327,123300,538721590,13040,13040,13040,13040,57
20240327,123200,537978310,13040,13050,13050,13040,88
20240327,123100,536830170,13050,13050,13050,13050,0
20240327,123000,536830170,13050,13040,13050,13040,37
20240327,122900,536347680,13040,13040,13040,13040,27
20240327,122800,535995600,13040,13040,13040,13040,78
20240327,122700,534978480,13030,13030,13030,13030,13
20240327,122600,534809090,13030,13020,13030,13020,43
20240327,122500,534248890,13050,13050,13050,13050,17
20240327,122400,534027040,13050,13050,13050,13050,21
20240327,122300,533752990,13050,13050,13050,13050,9
20240327,122200,533635540,13000,13050,13050,13000,22
20240327,122100,533348490,13050,13050,13050,13050,5
20240327,122000,533283240,12980,13030,13030,12980,67
20240327,121900,532411610,13010,13010,13010,13010,9
20240327,121800,532294520,13010,13010,13010,13010,414
20240327,121700,526908380,13010,13010,13010,13010,27
20240327,121600,526557110,13010,13020,13030,13010,84
20240327,121500,525463580,13030,13050,13050,13030,65
20240327,121400,524616270,13050,13050,13050,13050,48
20240327,121300,523989870,13050,13050,13050,13050,8
20240327,121200,523885470,13040,13040,13040,13040,0
20240327,121100,523885470,13040,13030,13040,13030,46
20240327,121000,523285770,13030,13030,13030,13030,34
20240327,120900,522842750,13030,13030,13030,13030,0
20240327,120800,522842750,13030,13030,13030,13030,28
20240327,120700,522477910,13010,13020,13020,13010,65
20240327,120600,521632190,13050,13020,13050,13020,48
20240327,120500,521006720,13020,13010,13020,13010,30
20240327,120400,520616210,13010,13010,13010,13010,6
20240327,120300,520538150,13010,13010,13010,13010,54
20240327,120200,519835610,13000,13010,13010,13000,28
20240327,120100,519471340,13010,13010,13010,13010,34
20240327,120000,519029000,13000,13000,13000,13000,161
20240327,115900,516936000,13000,13000,13000,13000,8
20240327,115800,516832000,12970,13010,13010,12970,68
20240327,115700,515948320,13010,13010,13010,13010,48
20240327,115600,515323840,13020,13010,13020,13010,36
20240327,115500,514855390,13020,13020,13020,13020,21
20240327,115400,514581970,13020,13000,13020,13000,29
20240327,115300,514204850,13000,13000,13000,13000,8
20240327,115200,514100850,13000,13000,13000,13000,48
20240327,115100,513476850,13000,13000,13000,12990,106
20240327,115000,512099540,13020,13020,13020,13020,0
20240327,114900,512099540,13020,13020,13020,13020,30
20240327,114800,511708940,13020,13020,13020,13020,5
20240327,114700,511643840,13020,13020,13020,13020,0
20240327,114600,511643840,13020,12960,13020,12960,75
20240327,114500,510670100,12970,12970,12970,12970,151
20240327,114400,508711630,12970,12970,12970,12970,52
20240327,114300,508037190,12970,12970,12970,12970,27
20240327,114200,507687000,12970,12970,12970,12970,35
20240327,114100,507233050,12970,12960,12970,12960,17
20240327,114000,507012670,12960,12960,12960,12960,27
20240327,113900,506662750,12960,12960,12960,12960,34
20240327,113800,506222110,12960,12960,12960,12960,50
20240327,113700,505574110,12960,12960,12960,12960,7
20240327,113600,505483390,12960,12960,12960,12960,35
20240327,113500,505029790,12960,12960,12960,12960,191
20240327,113400,502554430,12960,12960,12960,12960,318
20240327,113300,498433150,12960,12960,12960,12960,21
20240327,113200,498160990,12960,12960,12960,12960,35
20240327,113100,497707390,12960,12960,12960,12960,72
20240327,113000,496774270,12960,12960,12960,12960,22
20240327,112900,496489150,12960,12950,12960,12950,57
20240327,112800,495750730,12950,12950,12950,12950,27
20240327,112700,495401080,12950,12940,12950,12940,56
20240327,112600,494675910,12950,12960,12960,12950,35
20240327,112500,494222580,12960,12960,12960,12960,58
20240327,112400,493470900,12960,12960,12960,12960,33
20240327,112300,493043220,12940,12940,12940,12940,5
20240327,112200,492978520,12940,12950,12960,12940,43
20240327,112100,492421400,12950,12950,12950,12940,22
20240327,112000,492136580,12960,12960,12960,12950,52
20240327,111900,491462700,12960,12960,12960,12950,67
20240327,111800,490594400,12960,12960,12960,12960,0
20240327,111700,490594400,12960,12950,12970,12950,332
20240327,111600,486294620,12970,12970,12970,12960,53
20240327,111500,485607260,12970,12970,12970,12970,36
20240327,111400,485140340,12970,12970,12970,12960,60
20240327,111300,484362380,12970,12970,12970,12970,82
20240327,111200,483298840,12970,12970,12970,12950,276
20240327,111100,479722600,12970,13000,13000,12970,48
20240327,111000,479099410,13000,13000,13000,12970,121
20240327,110900,477528680,12980,12980,12980,12980,13
20240327,110800,477359940,12990,12990,12990,12990,21
20240327,110700,477087150,12990,12970,12990,12970,425
20240327,110600,471574780,12970,12960,12970,12950,130
20240327,110500,469890590,12960,12960,12960,12960,72
20240327,110400,468957470,12950,12970,12970,12950,347
20240327,110300,464461650,12970,12970,12970,12970,21
20240327,110200,464189280,12970,12970,12990,12970,337
20240327,110100,459818220,12980,13030,13030,12980,207
20240327,110000,457127300,13030,13050,13050,13030,352
20240327,105900,452537940,13060,13140,13140,13060,368
20240327,105800,447727220,13090,13090,13090,13090,7
20240327,105700,447635590,13090,13090,13090,13090,54
20240327,105600,446928730,13090,13090,13090,13090,27
20240327,105500,446575300,13090,13090,13090,13090,33
20240327,105400,446143330,13090,13090,13090,13090,52
20240327,105300,445462650,13140,13090,13140,13090,11
20240327,105200,445318310,13090,13090,13090,13090,56
20240327,105100,444585270,13090,13110,13150,13090,149
20240327,105000,442629390,13110,13100,13110,13100,124
20240327,104900,441004170,13100,13100,13100,13090,138
20240327,104800,439196430,13100,13100,13100,13100,35
20240327,104700,438737930,13100,13120,13120,13100,353
20240327,104600,434113050,13120,13130,13130,13120,122
20240327,104500,432512240,13150,13140,13150,13140,36
20240327,104400,432039110,13140,13140,13140,13140,48
20240327,104300,431408390,13140,13140,13140,13140,6
20240327,104200,431329550,13140,13140,13140,13130,46
20240327,104100,430725210,13140,13140,13140,13140,47
20240327,104000,430107630,13140,13140,13140,13140,47
20240327,103900,429490050,13150,13150,13150,13150,27
20240327,103800,429135000,13150,13150,13150,13150,56
20240327,103700,428398600,13150,13150,13150,13150,79
20240327,103600,427359750,13150,13150,13150,13150,21
20240327,103500,427083600,13150,13150,13150,13150,35
20240327,103400,426623350,13150,13160,13160,13150,108
20240327,103300,425202570,13160,13160,13160,13160,54
20240327,103200,424491930,13160,13160,13160,13160,9
20240327,103100,424373490,13160,13160,13160,13160,25
20240327,103000,424044490,13150,13160,13160,13140,52
20240327,102900,423360780,13160,13160,13160,13160,0
20240327,102800,423360780,13160,13160,13160,13160,28
20240327,102700,422992300,13160,13160,13160,13160,21
20240327,102600,422715940,13160,13120,13160,13120,12
20240327,102500,422558220,13110,13160,13160,13110,135
20240327,102400,420783240,13160,13160,13160,13160,0
20240327,102300,420783240,13160,13160,13160,13160,33
20240327,102200,420348960,13160,13150,13160,13150,78
20240327,102100,419323050,13150,13150,13150,13150,36
20240327,102000,418849650,13150,13150,13150,13150,55
20240327,101900,418126400,13150,13150,13150,13150,21
20240327,101800,417850250,13150,13110,13150,13110,120
20240327,101700,416276690,13150,13150,13150,13150,21
20240327,101600,416000540,13150,13140,13150,13100,89
20240327,101500,414832550,13140,13140,13140,13140,28
20240327,101400,414464630,13140,13150,13150,13140,54
20240327,101300,413754600,13140,13150,13150,13140,32
20240327,101200,413334000,13150,13150,13150,13150,11
20240327,101100,413189350,13150,13150,13150,13150,28
20240327,101000,412821150,13150,13160,13160,13150,31
20240327,100900,412413230,13150,13150,13150,13150,34
20240327,100800,411966130,13150,13160,13160,13120,618
20240327,100700,403851890,13170,13170,13170,13170,27
20240327,100600,403496300,13170,13170,13170,13170,53
20240327,100500,402798290,13170,13170,13170,13170,0
20240327,100400,402798290,13170,13160,13170,13160,43
20240327,100300,402232070,13170,13170,13170,13170,54
20240327,100200,401520890,13170,13160,13170,13160,108
20240327,100100,400099600,13150,13160,13160,13150,55
20240327,100000,399375950,13170,13160,13170,13160,54
20240327,095900,398664830,13170,13170,13170,13170,40
20240327,095800,398138030,13170,13180,13180,13170,83
20240327,095700,397044360,13180,13180,13180,13180,1
20240327,095600,397031180,13170,13170,13170,13170,81
20240327,095500,395964410,13170,13180,13180,13170,80
20240327,095400,394910600,13200,13160,13200,13160,20
20240327,095300,394647080,13180,13180,13180,13180,815
20240327,095200,383905380,13180,13180,13180,13180,21
20240327,095100,383628600,13180,13180,13180,13180,7
20240327,095000,383536340,13130,13170,13170,13130,105
20240327,094900,382154840,13170,13170,13170,13170,36
20240327,094800,381680720,13170,13170,13170,13170,236
20240327,094700,378572600,13170,13180,13180,13160,238
20240327,094600,375437760,13170,13200,13200,13170,35
20240327,094500,374976310,13200,13190,13200,13190,417
20240327,094400,369473630,13190,13180,13190,13180,129
20240327,094300,367773340,13170,13170,13170,13170,171
20240327,094200,365521270,13160,13160,13160,13150,17
20240327,094100,365297590,13160,13090,13160,13090,48
20240327,094000,364666200,13150,13160,13170,13150,154
20240327,093900,362640270,13190,13190,13190,13160,31
20240327,093800,362231440,13140,13180,13180,13090,1843
20240327,093700,338058650,13190,13190,13190,13190,183
20240327,093600,335644880,13200,13200,13200,13200,27
20240327,093500,335288480,13180,13180,13180,13180,107
20240327,093400,333878220,13170,13200,13200,13170,629
20240327,093300,325580880,13200,13200,13210,13200,339
20240327,093200,321103890,13210,13200,13210,13200,234
20240327,093100,318015020,13210,13200,13210,13200,94
20240327,093000,316774160,13200,13200,13200,13200,74
20240327,092900,315797360,13150,13150,13150,13140,210
20240327,092800,313037650,13220,13240,13240,13140,1393
20240327,092700,294675320,13250,13250,13250,13250,110
20240327,092600,293217820,13250,13250,13250,13250,206
20240327,092500,290488320,13250,13240,13250,13240,701
20240327,092400,281201230,13240,13240,13240,13240,547
20240327,092300,273958950,13240,13220,13240,13220,707
20240327,092200,264605010,13200,13200,13220,13200,102
20240327,092100,263258590,13200,13230,13230,13200,172
20240327,092000,260983060,13230,13230,13230,13230,208
20240327,091900,258231220,13230,13180,13230,13180,1175
20240327,091800,242728070,13180,13170,13180,13170,135
20240327,091700,240948790,13170,13170,13180,13170,476
20240327,091600,234676890,13160,13140,13160,13140,127
20240327,091500,233007570,13140,13170,13170,13140,1016
20240327,091400,219654060,13170,13170,13170,13170,96
20240327,091300,218389740,13140,13140,13180,13140,418
20240327,091200,212896420,13140,13150,13150,13140,81
20240327,091100,211831770,13150,13140,13150,13140,432
20240327,091000,206152970,13140,13130,13140,13110,888
20240327,090900,194504810,13140,13170,13180,13140,800
20240327,090800,183975260,13170,13170,13170,13170,142
20240327,090700,182105120,13160,13120,13200,13120,1333
20240327,090600,164548820,13110,13100,13110,13100,40
20240327,090500,164024470,13100,13100,13130,13100,759
20240327,090400,154076390,13110,13130,13150,13080,868
20240327,090300,142697410,13150,13160,13230,13140,1883
20240327,090200,117846870,13130,13230,13230,13100,1085
20240327,090100,103565610,13180,13280,13280,13150,2318
20240327,090000,72986150,13290,13300,13310,13050,5490