KissMeData/010780/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185000,1298917050,29450,29450,29450,29450,1644
20240328,184900,1298917050,29450,29450,29450,29450,0
20240328,184800,1298917050,29450,29450,29450,29450,0
20240328,184700,1298917050,29450,29450,29450,29450,0
20240328,184600,1298917050,29450,29450,29450,29450,0
20240328,184500,1298917050,29450,29450,29450,29450,0
20240328,184400,1298917050,29450,29450,29450,29450,0
20240328,184300,1298917050,29450,29450,29450,29450,0
20240328,184200,1298917050,29450,29450,29450,29450,0
20240328,184100,1298917050,29450,29450,29450,29450,0
20240328,184000,1298917050,29450,29450,29450,29450,0
20240328,183900,1298917050,29450,29450,29450,29450,0
20240328,183800,1298917050,29450,29450,29450,29450,0
20240328,183700,1298917050,29450,29450,29450,29450,0
20240328,183600,1298917050,29450,29450,29450,29450,0
20240328,183500,1298917050,29450,29450,29450,29450,0
20240328,183400,1298917050,29450,29450,29450,29450,0
20240328,183300,1298917050,29450,29450,29450,29450,0
20240328,183200,1298917050,29450,29450,29450,29450,0
20240328,183100,1298917050,29450,29450,29450,29450,0
20240328,183000,1298917050,29450,29450,29450,29450,0
20240328,182900,1298917050,29450,29450,29450,29450,0
20240328,182800,1298917050,29450,29450,29450,29450,0
20240328,182700,1298917050,29450,29450,29450,29450,0
20240328,182600,1298917050,29450,29450,29450,29450,0
20240328,182500,1298917050,29450,29450,29450,29450,0
20240328,182400,1298917050,29450,29450,29450,29450,0
20240328,182300,1298917050,29450,29450,29450,29450,0
20240328,182200,1298917050,29450,29450,29450,29450,0
20240328,182100,1298917050,29450,29450,29450,29450,0
20240328,182000,1298917050,29450,29450,29450,29450,1644
20240328,181900,1298917050,29450,29450,29450,29450,0
20240328,181800,1298917050,29450,29450,29450,29450,0
20240328,181700,1298917050,29450,29450,29450,29450,0
20240328,181600,1298917050,29450,29450,29450,29450,0
20240328,181500,1298917050,29450,29450,29450,29450,0
20240328,181400,1298917050,29450,29450,29450,29450,0
20240328,181300,1298917050,29450,29450,29450,29450,0
20240328,181200,1298917050,29450,29450,29450,29450,0
20240328,181100,1298917050,29450,29450,29450,29450,0
20240328,181000,1298917050,29450,29450,29450,29450,0
20240328,180900,1298917050,29450,29450,29450,29450,0
20240328,180800,1298917050,29450,29450,29450,29450,0
20240328,180700,1298917050,29450,29450,29450,29450,0
20240328,180600,1298917050,29450,29450,29450,29450,0
20240328,180500,1298917050,29450,29450,29450,29450,0
20240328,180400,1298917050,29450,29450,29450,29450,0
20240328,180300,1298917050,29450,29450,29450,29450,0
20240328,180200,1298917050,29450,29450,29450,29450,0
20240328,180100,1298917050,29450,29450,29450,29450,0
20240328,180000,1298917050,29450,29450,29450,29450,0
20240328,175900,1298917050,29450,29450,29450,29450,0
20240328,175800,1298917050,29450,29450,29450,29450,0
20240328,175700,1298917050,29450,29450,29450,29450,0
20240328,175600,1298917050,29450,29450,29450,29450,0
20240328,175500,1298917050,29450,29450,29450,29450,0
20240328,175400,1298917050,29450,29450,29450,29450,0
20240328,175300,1298917050,29450,29450,29450,29450,0
20240328,175200,1298917050,29450,29450,29450,29450,0
20240328,175100,1298917050,29450,29450,29450,29450,0
20240328,175000,1298917050,29450,29450,29450,29450,1644
20240328,174900,1298917050,29450,29450,29450,29450,0
20240328,174800,1298917050,29450,29450,29450,29450,0
20240328,174700,1298917050,29450,29450,29450,29450,0
20240328,174600,1298917050,29450,29450,29450,29450,0
20240328,174500,1298917050,29450,29450,29450,29450,0
20240328,174400,1298917050,29450,29450,29450,29450,0
20240328,174300,1298917050,29450,29450,29450,29450,0
20240328,174200,1298917050,29450,29450,29450,29450,0
20240328,174100,1298917050,29450,29450,29450,29450,0
20240328,174000,1298917050,29450,29450,29450,29450,0
20240328,173900,1298917050,29450,29450,29450,29450,0
20240328,173800,1298917050,29450,29450,29450,29450,0
20240328,173700,1298917050,29450,29450,29450,29450,0
20240328,173600,1298917050,29450,29450,29450,29450,0
20240328,173500,1298917050,29450,29450,29450,29450,0
20240328,173400,1298917050,29450,29450,29450,29450,0
20240328,173300,1298917050,29450,29450,29450,29450,0
20240328,173200,1298917050,29450,29450,29450,29450,0
20240328,173100,1298917050,29450,29450,29450,29450,0
20240328,173000,1298917050,29450,29450,29450,29450,0
20240328,172900,1298917050,29450,29450,29450,29450,0
20240328,172800,1298917050,29450,29450,29450,29450,0
20240328,172700,1298917050,29450,29450,29450,29450,0
20240328,172600,1298917050,29450,29450,29450,29450,0
20240328,172500,1298917050,29450,29450,29450,29450,0
20240328,172400,1298917050,29450,29450,29450,29450,0
20240328,172300,1298917050,29450,29450,29450,29450,0
20240328,172200,1298917050,29450,29450,29450,29450,0
20240328,172100,1298917050,29450,29450,29450,29450,0
20240328,172000,1298917050,29450,29450,29450,29450,1644
20240328,171900,1298917050,29450,29450,29450,29450,0
20240328,171800,1298917050,29450,29450,29450,29450,0
20240328,171700,1298917050,29450,29450,29450,29450,0
20240328,171600,1298917050,29450,29450,29450,29450,0
20240328,171500,1298917050,29450,29450,29450,29450,0
20240328,171400,1298917050,29450,29450,29450,29450,0
20240328,171300,1298917050,29450,29450,29450,29450,0
20240328,171200,1298917050,29450,29450,29450,29450,0
20240328,171100,1298917050,29450,29450,29450,29450,0
20240328,171000,1298917050,29450,29450,29450,29450,0
20240328,170900,1298917050,29450,29450,29450,29450,0
20240328,170800,1298917050,29450,29450,29450,29450,0
20240328,170700,1298917050,29450,29450,29450,29450,0
20240328,170600,1298917050,29450,29450,29450,29450,0
20240328,170500,1298917050,29450,29450,29450,29450,0
20240328,170400,1298917050,29450,29450,29450,29450,0
20240328,170300,1298917050,29450,29450,29450,29450,0
20240328,170200,1298917050,29450,29450,29450,29450,0
20240328,170100,1298917050,29450,29450,29450,29450,0
20240328,170000,1298917050,29450,29450,29450,29450,0
20240328,165900,1298917050,29450,29450,29450,29450,0
20240328,165800,1298917050,29450,29450,29450,29450,0
20240328,165700,1298917050,29450,29450,29450,29450,0
20240328,165600,1298917050,29450,29450,29450,29450,0
20240328,165500,1298917050,29450,29450,29450,29450,0
20240328,165400,1298917050,29450,29450,29450,29450,0
20240328,165300,1298917050,29450,29450,29450,29450,0
20240328,165200,1298917050,29450,29450,29450,29450,0
20240328,165100,1298917050,29450,29450,29450,29450,0
20240328,165000,1298917050,29450,29450,29450,29450,1644
20240328,164900,1298917050,29450,29450,29450,29450,0
20240328,164800,1298917050,29450,29450,29450,29450,0
20240328,164700,1298917050,29450,29450,29450,29450,0
20240328,164600,1298917050,29450,29450,29450,29450,0
20240328,164500,1298917050,29450,29450,29450,29450,0
20240328,164400,1298917050,29450,29450,29450,29450,0
20240328,164300,1298917050,29450,29450,29450,29450,0
20240328,164200,1298917050,29450,29450,29450,29450,0
20240328,164100,1298917050,29450,29450,29450,29450,0
20240328,164000,1298917050,29450,29450,29450,29450,0
20240328,163900,1298917050,29450,29450,29450,29450,0
20240328,163800,1298917050,29450,29450,29450,29450,0
20240328,163700,1298917050,29450,29450,29450,29450,0
20240328,163600,1298917050,29450,29450,29450,29450,0
20240328,163500,1298917050,29450,29450,29450,29450,0
20240328,163400,1298917050,29450,29450,29450,29450,0
20240328,163300,1298917050,29450,29450,29450,29450,0
20240328,163200,1298917050,29450,29450,29450,29450,0
20240328,163100,1298917050,29450,29450,29450,29450,0
20240328,163000,1298917050,29450,29450,29450,29450,0
20240328,162900,1298917050,29450,29450,29450,29450,0
20240328,162800,1298917050,29450,29450,29450,29450,0
20240328,162700,1298917050,29450,29450,29450,29450,0
20240328,162600,1298917050,29450,29450,29450,29450,0
20240328,162500,1298917050,29450,29450,29450,29450,0
20240328,162400,1298917050,29450,29450,29450,29450,0
20240328,162300,1298917050,29450,29450,29450,29450,0
20240328,162200,1298917050,29450,29450,29450,29450,0
20240328,162100,1298917050,29450,29450,29450,29450,0
20240328,162000,1298917050,29450,29450,29450,29450,1644
20240328,161900,1298917050,29450,29450,29450,29450,0
20240328,161800,1298917050,29450,29450,29450,29450,0
20240328,161700,1298917050,29450,29450,29450,29450,0
20240328,161600,1298917050,29450,29450,29450,29450,0
20240328,161500,1298917050,29450,29450,29450,29450,0
20240328,161400,1298917050,29450,29450,29450,29450,0
20240328,161300,1298917050,29450,29450,29450,29450,0
20240328,161200,1298917050,29450,29450,29450,29450,0
20240328,161100,1298917050,29450,29450,29450,29450,0
20240328,161000,1298917050,29450,29450,29450,29450,0
20240328,160900,1298917050,29450,29450,29450,29450,0
20240328,160800,1298917050,29450,29450,29450,29450,0
20240328,160700,1298917050,29450,29450,29450,29450,0
20240328,160600,1298917050,29450,29450,29450,29450,0
20240328,160500,1298917050,29450,29450,29450,29450,0
20240328,160400,1298917050,29450,29450,29450,29450,0
20240328,160300,1298917050,29450,29450,29450,29450,0
20240328,160200,1298917050,29450,29450,29450,29450,0
20240328,160100,1298917050,29450,29450,29450,29450,0
20240328,160000,1298917050,29450,29450,29450,29450,0
20240328,155900,1298917050,29450,29450,29450,29450,0
20240328,155800,1298917050,29450,29450,29450,29450,0
20240328,155700,1298917050,29450,29450,29450,29450,0
20240328,155600,1298917050,29450,29450,29450,29450,0
20240328,155500,1298917050,29450,29450,29450,29450,0
20240328,155400,1298917050,29450,29450,29450,29450,0
20240328,155300,1298917050,29450,29450,29450,29450,0
20240328,155200,1298917050,29450,29450,29450,29450,0
20240328,155100,1298917050,29450,29450,29450,29450,0
20240328,155000,1298917050,29450,29450,29450,29450,1644
20240328,154900,1298917050,29450,29450,29450,29450,0
20240328,154800,1298917050,29450,29450,29450,29450,0
20240328,154700,1298917050,29450,29450,29450,29450,0
20240328,154600,1298917050,29450,29450,29450,29450,0
20240328,154500,1298917050,29450,29450,29450,29450,0
20240328,154400,1298917050,29450,29450,29450,29450,0
20240328,154300,1298917050,29450,29450,29450,29450,0
20240328,154200,1298917050,29450,29450,29450,29450,0
20240328,154100,1298917050,29450,29450,29450,29450,0
20240328,154000,1298917050,29450,29450,29450,29450,0
20240328,153900,1298917050,29450,29450,29450,29450,0
20240328,153800,1298917050,29450,29450,29450,29450,0
20240328,153700,1298917050,29450,29450,29450,29450,0
20240328,153600,1298917050,29450,29450,29450,29450,0
20240328,153500,1298917050,29450,29450,29450,29450,0
20240328,153400,1298917050,29450,29450,29450,29450,0
20240328,153300,1298917050,29450,29450,29450,29450,0
20240328,153200,1298917050,29450,29450,29450,29450,0
20240328,153100,1298917050,29450,29450,29450,29450,0
20240328,153000,1298917050,29450,29450,29450,29450,1644
20240328,152900,1250501250,29700,29700,29700,29700,0
20240328,152800,1250501250,29700,29700,29700,29700,0
20240328,152700,1250501250,29700,29700,29700,29700,0
20240328,152600,1250501250,29700,29700,29700,29700,0
20240328,152500,1250501250,29700,29700,29700,29700,0
20240328,152400,1250501250,29700,29700,29700,29700,0
20240328,152300,1250501250,29700,29700,29700,29700,0
20240328,152200,1250501250,29700,29700,29700,29700,0
20240328,152100,1250501250,29700,29700,29700,29700,0
20240328,152000,1250501250,29700,29700,29700,29700,0
20240328,151900,1250501250,29700,29550,29800,29500,923
20240328,151800,1223189000,29500,29500,29500,29450,310
20240328,151700,1214053850,29450,29500,29500,29450,418
20240328,151600,1201725900,29450,29400,29450,29400,242
20240328,151500,1194609250,29350,29350,29350,29350,70
20240328,151400,1192554750,29350,29350,29400,29350,580
20240328,151300,1175530850,29400,29400,29400,29400,36
20240328,151200,1174472450,29400,29400,29400,29400,128
20240328,151100,1170709250,29400,29400,29400,29400,69
20240328,151000,1168680650,29400,29400,29400,29400,108
20240328,150900,1165505450,29400,29450,29450,29400,144
20240328,150800,1161270900,29450,29450,29450,29450,0
20240328,150700,1161270900,29450,29450,29450,29450,3
20240328,150600,1161182550,29450,29450,29450,29450,77
20240328,150500,1158914900,29450,29400,29450,29400,30
20240328,150400,1158032850,29400,29450,29450,29400,169
20240328,150300,1153063050,29350,29350,29350,29350,0
20240328,150200,1153063050,29350,29350,29350,29350,0
20240328,150100,1153063050,29350,29350,29350,29350,0
20240328,150000,1153063050,29350,29400,29450,29350,242
20240328,145900,1145945250,29400,29450,29450,29400,90
20240328,145800,1143295100,29450,29450,29450,29450,25
20240328,145700,1142558850,29450,29450,29450,29450,52
20240328,145600,1141027450,29450,29450,29450,29450,10
20240328,145500,1140732950,29450,29450,29450,29450,0
20240328,145400,1140732950,29450,29450,29450,29450,117
20240328,145300,1137287300,29500,29500,29500,29500,27
20240328,145200,1136490800,29500,29500,29500,29500,2
20240328,145100,1136431800,29500,29500,29500,29500,262
20240328,145000,1128702800,29500,29500,29500,29500,15
20240328,144900,1128260300,29450,29450,29500,29450,163
20240328,144800,1123453200,29450,29450,29450,29400,131
20240328,144700,1119595400,29450,29450,29450,29450,0
20240328,144600,1119595400,29450,29450,29450,29450,0
20240328,144500,1119595400,29450,29450,29450,29450,2
20240328,144400,1119536500,29450,29450,29450,29450,19
20240328,144300,1118976950,29400,29450,29450,29400,323
20240328,144200,1109469500,29450,29450,29450,29450,2
20240328,144100,1109410600,29450,29450,29450,29450,0
20240328,144000,1109410600,29450,29400,29450,29400,77
20240328,143900,1107144650,29450,29450,29450,29450,0
20240328,143800,1107144650,29450,29450,29450,29450,25
20240328,143700,1106408400,29450,29450,29450,29450,0
20240328,143600,1106408400,29450,29450,29450,29450,49
20240328,143500,1104965350,29450,29450,29450,29450,28
20240328,143400,1104140750,29450,29500,29500,29450,79
20240328,143300,1101813800,29500,29500,29500,29500,0
20240328,143200,1101813800,29500,29450,29500,29450,55
20240328,143100,1100193100,29500,29500,29500,29500,25
20240328,143000,1099455600,29450,29500,29500,29450,2
20240328,142900,1099396650,29450,29450,29450,29450,6
20240328,142800,1099219950,29500,29450,29500,29450,59
20240328,142700,1097479700,29500,29400,29500,29400,149
20240328,142600,1093099000,29450,29450,29450,29450,225
20240328,142500,1086472750,29450,29450,29450,29450,30
20240328,142400,1085589250,29450,29450,29450,29450,19
20240328,142300,1085029700,29450,29450,29450,29450,17
20240328,142200,1084529050,29400,29400,29400,29400,10
20240328,142100,1084235050,29400,29400,29400,29400,22
20240328,142000,1083588250,29400,29400,29400,29350,59
20240328,141900,1081853700,29400,29400,29400,29400,65
20240328,141800,1079942700,29350,29350,29350,29350,0
20240328,141700,1079942700,29350,29350,29350,29350,8
20240328,141600,1079707900,29350,29300,29400,29300,32
20240328,141500,1078767900,29300,29400,29400,29300,892
20240328,141400,1052611150,29450,29450,29450,29450,0
20240328,141300,1052611150,29450,29450,29450,29450,2
20240328,141200,1052552250,29450,29400,29450,29400,183
20240328,141100,1047171700,29400,29450,29450,29400,58
20240328,141000,1045465800,29400,29450,29450,29400,20
20240328,140900,1044877350,29450,29450,29450,29450,240
20240328,140800,1037809350,29500,29500,29500,29500,85
20240328,140700,1035301850,29500,29500,29500,29500,0
20240328,140600,1035301850,29500,29500,29500,29500,111
20240328,140500,1032027350,29450,29450,29450,29450,238
20240328,140400,1025018250,29450,29450,29450,29450,1
20240328,140300,1024988800,29400,29400,29400,29400,615
20240328,140200,1006907800,29400,29450,29450,29400,118
20240328,140100,1003432750,29450,29450,29500,29450,301
20240328,140000,994555000,29500,29450,29500,29450,121
20240328,135900,990990550,29450,29450,29500,29450,176
20240328,135800,985807300,29450,29500,29500,29450,379
20240328,135700,974627900,29550,29550,29550,29550,4
20240328,135600,974509700,29550,29550,29550,29500,109
20240328,135500,971292150,29550,29550,29550,29550,25
20240328,135400,970553400,29550,29550,29550,29550,22
20240328,135300,969903300,29550,29600,29600,29550,105
20240328,135200,966800500,29600,29600,29600,29600,20
20240328,135100,966208500,29550,29550,29600,29550,159
20240328,135000,961510000,29600,29600,29600,29600,20
20240328,134900,960918000,29600,29600,29600,29600,1
20240328,134800,960888400,29600,29600,29600,29600,45
20240328,134700,959556400,29650,29650,29650,29650,0
20240328,134600,959556400,29650,29600,29650,29600,52
20240328,134500,958016400,29600,29600,29600,29600,0
20240328,134400,958016400,29600,29600,29600,29600,19
20240328,134300,957454000,29600,29600,29600,29600,133
20240328,134200,953517200,29600,29550,29600,29550,14
20240328,134100,953103450,29550,29600,29600,29550,150
20240328,134000,948668450,29600,29550,29600,29550,30
20240328,133900,947780500,29600,29600,29600,29600,0
20240328,133800,947780500,29600,29600,29600,29600,87
20240328,133700,945205300,29600,29600,29600,29600,1
20240328,133600,945175700,29600,29650,29650,29600,20
20240328,133500,944582750,29600,29650,29650,29600,150
20240328,133400,940141500,29600,29650,29650,29600,6
20240328,133300,939963650,29600,29600,29600,29600,33
20240328,133200,938986850,29600,29600,29600,29600,111
20240328,133100,935701250,29600,29600,29600,29600,24
20240328,133000,934990850,29550,29550,29550,29550,32
20240328,132900,934045250,29600,29600,29600,29600,47
20240328,132800,932654050,29600,29600,29600,29600,23
20240328,132700,931973250,29600,29600,29600,29600,0
20240328,132600,931973250,29600,29600,29600,29600,89
20240328,132500,929338850,29600,29550,29600,29550,21
20240328,132400,928718250,29550,29600,29600,29550,159
20240328,132300,924017600,29550,29550,29550,29550,28
20240328,132200,923190200,29600,29600,29600,29600,103
20240328,132100,920141400,29650,29650,29650,29650,6
20240328,132000,919963500,29650,29650,29650,29650,100
20240328,131900,916998500,29600,29600,29600,29600,52
20240328,131800,915459300,29550,29600,29600,29550,73
20240328,131700,913301000,29650,29650,29650,29650,1
20240328,131600,913271350,29600,29600,29600,29600,65
20240328,131500,911347350,29600,29600,29600,29600,46
20240328,131400,909985750,29600,29600,29600,29600,141
20240328,131300,905812150,29600,29600,29600,29600,0
20240328,131200,905812150,29600,29600,29600,29600,29
20240328,131100,904953750,29600,29550,29600,29550,25
20240328,131000,904213800,29600,29600,29600,29600,3
20240328,130900,904125000,29550,29550,29550,29550,44
20240328,130800,902824800,29550,29450,29550,29450,395
20240328,130700,891182650,29500,29500,29500,29500,0
20240328,130600,891182650,29500,29500,29500,29450,92
20240328,130500,888469600,29450,29500,29500,29450,65
20240328,130400,886553750,29500,29500,29500,29450,198
20240328,130300,880717800,29450,29450,29450,29450,1
20240328,130200,880688350,29450,29450,29450,29450,20
20240328,130100,880099350,29500,29500,29500,29500,0
20240328,130000,880099350,29500,29450,29500,29450,71
20240328,125900,878007350,29450,29550,29600,29450,618
20240328,125800,859775600,29550,29500,29550,29500,24
20240328,125700,859066450,29500,29500,29500,29500,66
20240328,125600,857119450,29550,29600,29600,29550,295
20240328,125500,848401250,29550,29600,29600,29550,35
20240328,125400,847366950,29600,29600,29600,29600,201
20240328,125300,841417350,29600,29650,29650,29600,144
20240328,125200,837149100,29700,29700,29700,29700,19
20240328,125100,836584800,29700,29700,29700,29700,1
20240328,125000,836555100,29700,29700,29700,29700,5
20240328,124900,836406600,29700,29700,29700,29700,25
20240328,124800,835664100,29700,29700,29700,29700,19
20240328,124700,835099800,29700,29700,29700,29700,0
20240328,124600,835099800,29700,29750,29750,29700,47
20240328,124500,833702800,29700,29700,29750,29700,546
20240328,124400,817485700,29750,29750,29750,29750,519
20240328,124300,802045450,29700,29700,29700,29700,46
20240328,124200,800679250,29700,29700,29700,29700,0
20240328,124100,800679250,29700,29700,29700,29700,31
20240328,124000,799758550,29750,29750,29750,29750,19
20240328,123900,799193300,29750,29750,29750,29700,41
20240328,123800,797973800,29700,29700,29700,29700,36
20240328,123700,796904600,29700,29700,29700,29700,22
20240328,123600,796251200,29700,29700,29700,29700,18
20240328,123500,795716600,29750,29750,29750,29750,0
20240328,123400,795716600,29750,29750,29750,29750,1
20240328,123300,795686850,29650,29700,29700,29650,40
20240328,123200,794499250,29700,29700,29700,29700,151
20240328,123100,790014550,29700,29700,29700,29700,264
20240328,123000,782173750,29700,29700,29700,29700,287
20240328,122900,773649850,29700,29700,29700,29700,3
20240328,122800,773560750,29700,29700,29700,29700,41
20240328,122700,772343050,29650,29650,29650,29650,164
20240328,122600,767480450,29650,29650,29650,29650,0
20240328,122500,767480450,29650,29650,29650,29650,0
20240328,122400,767480450,29650,29650,29650,29600,96
20240328,122300,764635300,29600,29650,29650,29600,27
20240328,122200,763835150,29650,29650,29650,29650,3
20240328,122100,763746200,29600,29650,29650,29600,220
20240328,122000,757233200,29650,29650,29650,29650,26
20240328,121900,756462300,29650,29650,29650,29650,0
20240328,121800,756462300,29650,29650,29650,29650,20
20240328,121700,755869300,29600,29600,29600,29600,0
20240328,121600,755869300,29600,29700,29700,29600,319
20240328,121500,746416500,29700,29650,29700,29650,16
20240328,121400,745941350,29700,29700,29750,29700,530
20240328,121300,730199500,29750,29750,29750,29750,33
20240328,121200,729217750,29750,29750,29750,29750,119
20240328,121100,725677500,29700,29750,29750,29700,11
20240328,121000,725350300,29750,29750,29750,29750,27
20240328,120900,724547050,29700,29700,29700,29700,0
20240328,120800,724547050,29700,29750,29750,29700,22
20240328,120700,723892700,29750,29750,29750,29750,1
20240328,120600,723862950,29750,29700,29750,29700,163
20240328,120500,719020700,29700,29700,29700,29700,0
20240328,120400,719020700,29700,29700,29700,29700,10
20240328,120300,718723700,29700,29650,29700,29650,19
20240328,120200,718159450,29650,29700,29700,29650,125
20240328,120100,714451950,29650,29650,29650,29650,0
20240328,120000,714451950,29650,29700,29700,29650,22
20240328,115900,713798700,29650,29650,29650,29650,1
20240328,115800,713769050,29700,29700,29700,29700,49
20240328,115700,712313750,29750,29750,29750,29750,1
20240328,115600,712284000,29700,29700,29700,29700,63
20240328,115500,710412900,29750,29700,29750,29700,19
20240328,115400,709847700,29750,29750,29750,29750,24
20240328,115300,709133700,29700,29700,29700,29700,233
20240328,115200,702213600,29700,29700,29700,29700,3
20240328,115100,702124500,29700,29700,29700,29700,60
20240328,115000,700342500,29700,29700,29700,29700,91
20240328,114900,697639800,29700,29700,29700,29700,61
20240328,114800,695828100,29700,29700,29700,29700,0
20240328,114700,695828100,29700,29650,29700,29650,30
20240328,114600,694937700,29650,29750,29750,29650,260
20240328,114500,687224400,29700,29750,29750,29700,28
20240328,114400,686392400,29750,29750,29750,29750,6
20240328,114300,686213900,29750,29750,29750,29750,24
20240328,114200,685499900,29700,29750,29750,29700,127
20240328,114100,681725750,29750,29750,29750,29750,0
20240328,114000,681725750,29750,29750,29750,29750,1
20240328,113900,681696000,29750,29750,29750,29750,53
20240328,113800,680119250,29750,29750,29750,29750,0
20240328,113700,680119250,29750,29750,29750,29750,0
20240328,113600,680119250,29750,29750,29750,29750,10
20240328,113500,679821750,29700,29700,29700,29700,194
20240328,113400,674059950,29700,29700,29700,29650,30
20240328,113300,673169000,29700,29700,29700,29700,25
20240328,113200,672426500,29700,29700,29700,29700,1
20240328,113100,672396800,29700,29650,29700,29650,19
20240328,113000,671832550,29700,29700,29700,29700,4
20240328,112900,671713750,29700,29700,29700,29700,12
20240328,112800,671357350,29650,29650,29650,29650,119
20240328,112700,667829000,29650,29650,29650,29650,258
20240328,112600,660179300,29650,29650,29650,29650,20
20240328,112500,659586300,29650,29650,29650,29650,0
20240328,112400,659586300,29650,29700,29700,29650,28
20240328,112300,658754800,29800,29700,29800,29700,34
20240328,112200,657744000,29800,29750,29800,29700,100
20240328,112100,654768950,29700,29650,29700,29650,581
20240328,112000,637513300,29650,29650,29650,29650,61
20240328,111900,635704650,29650,29650,29700,29650,28
20240328,111800,634873500,29650,29650,29650,29650,147
20240328,111700,630514950,29650,29650,29650,29650,23
20240328,111600,629833000,29600,29600,29600,29600,0
20240328,111500,629833000,29600,29650,29650,29600,70
20240328,111400,627760050,29650,29600,29650,29600,27
20240328,111300,626959750,29600,29600,29600,29600,66
20240328,111200,625006150,29600,29600,29600,29600,34
20240328,111100,623999750,29600,29600,29600,29600,107
20240328,111000,620832550,29600,29600,29600,29600,1
20240328,110900,620802950,29650,29650,29650,29650,8
20240328,110800,620565750,29650,29650,29650,29650,1
20240328,110700,620536100,29650,29650,29650,29650,18
20240328,110600,620002400,29650,29600,29650,29600,62
20240328,110500,618167150,29600,29600,29600,29600,0
20240328,110400,618167150,29600,29600,29600,29600,23
20240328,110300,617486350,29600,29600,29600,29600,19
20240328,110200,616923950,29550,29550,29550,29550,31
20240328,110100,616007900,29550,29550,29600,29550,246
20240328,110000,608737600,29550,29600,29600,29550,38
20240328,105900,607613850,29600,29650,29650,29600,24
20240328,105800,606902300,29600,29600,29650,29600,85
20240328,105700,604386250,29600,29600,29600,29600,20
20240328,105600,603794250,29650,29650,29650,29650,0
20240328,105500,603794250,29650,29600,29650,29600,21
20240328,105400,603171650,29600,29600,29600,29600,0
20240328,105300,603171650,29600,29600,29600,29600,0
20240328,105200,603171650,29600,29600,29600,29600,230
20240328,105100,596363650,29650,29600,29650,29600,178
20240328,105000,591092850,29550,29550,29550,29550,0
20240328,104900,591092850,29550,29550,29550,29550,41
20240328,104800,589881300,29550,29550,29550,29550,3
20240328,104700,589792650,29600,29600,29600,29600,274
20240328,104600,581682250,29600,29650,29650,29600,9
20240328,104500,581415700,29550,29550,29550,29550,103
20240328,104400,578372050,29550,29600,29600,29550,16
20240328,104300,577898700,29600,29600,29600,29600,79
20240328,104200,575560300,29600,29600,29600,29600,190
20240328,104100,569936300,29600,29600,29600,29600,76
20240328,104000,567686700,29650,29650,29650,29650,58
20240328,103900,565967000,29650,29700,29700,29650,85
20240328,103800,563444600,29700,29650,29700,29650,162
20240328,103700,558633800,29650,29700,29700,29650,120
20240328,103600,555072000,29700,29700,29750,29700,191
20240328,103500,549391950,29750,29800,29800,29750,50
20240328,103400,547902950,29800,29800,29800,29800,2
20240328,103300,547843350,29700,29700,29700,29700,1
20240328,103200,547813650,29800,29700,29800,29700,51
20240328,103100,546298850,29700,29850,29850,29550,1006
20240328,103000,516438500,29850,29900,29900,29850,294
20240328,102900,507657350,29950,29850,30000,29850,141
20240328,102800,503437050,29900,29900,29900,29900,25
20240328,102700,502689550,29950,29850,29950,29850,71
20240328,102600,500564300,29900,29900,29950,29900,137
20240328,102500,496466400,29900,29850,29950,29850,843
20240328,102400,471266000,29850,29850,29850,29850,65
20240328,102300,469325750,29850,29800,29850,29800,202
20240328,102200,463303050,29800,29750,29800,29750,241
20240328,102100,456126300,29750,29700,29750,29700,256
20240328,102000,448522350,29700,29700,29700,29700,30
20240328,101900,447631350,29700,29650,29700,29650,20
20240328,101800,447037400,29650,29650,29650,29650,6
20240328,101700,446859500,29650,29650,29700,29650,51
20240328,101600,445345950,29700,29600,29700,29600,613
20240328,101500,427172650,29650,29650,29650,29650,19
20240328,101400,426609300,29650,29650,29650,29650,254
20240328,101300,419078200,29650,29650,29650,29650,1
20240328,101200,419048550,29650,29650,29650,29650,208
20240328,101100,412881350,29650,29650,29650,29650,28
20240328,101000,412051150,29600,29550,29600,29550,54
20240328,100900,410453750,29550,29550,29550,29550,10
20240328,100800,410158250,29550,29550,29550,29550,1
20240328,100700,410128700,29600,29550,29600,29550,70
20240328,100600,408056750,29600,29600,29600,29600,862
20240328,100500,382541550,29700,29650,29700,29650,82
20240328,100400,380109650,29650,29650,29700,29650,16
20240328,100300,379634900,29650,29700,29700,29650,301
20240328,100200,370706950,29750,29750,29750,29750,113
20240328,100100,367345200,29750,29750,29750,29700,145
20240328,100000,363038400,29750,29700,29750,29700,321
20240328,095900,353499700,29700,29650,29700,29650,91
20240328,095800,350800400,29650,29700,29700,29650,31
20240328,095700,349881200,29650,29700,29700,29650,182
20240328,095600,344484750,29700,29700,29700,29700,15
20240328,095500,344039250,29700,29700,29700,29700,23
20240328,095400,343356150,29700,29650,29700,29650,177
20240328,095300,338099300,29650,29650,29650,29650,115
20240328,095200,334689550,29700,29700,29700,29700,10
20240328,095100,334392550,29700,29650,29700,29650,239
20240328,095000,327305100,29650,29600,29650,29600,11
20240328,094900,326979450,29600,29600,29600,29600,97
20240328,094800,324108250,29650,29600,29650,29600,158
20240328,094700,319431300,29600,29550,29600,29550,148
20240328,094600,315052850,29600,29600,29600,29600,135
20240328,094500,311056850,29600,29600,29600,29550,407
20240328,094400,299009700,29600,29650,29650,29600,10
20240328,094300,298713350,29600,29600,29600,29600,222
20240328,094200,292142150,29600,29550,29600,29550,242
20240328,094100,284987550,29550,29550,29550,29500,778
20240328,094000,261999150,29550,29550,29550,29550,22
20240328,093900,261349050,29500,29500,29500,29500,41
20240328,093800,260139550,29500,29500,29550,29500,94
20240328,093700,257366500,29500,29450,29500,29450,37
20240328,093600,256276100,29500,29500,29500,29500,121
20240328,093500,252706600,29500,29500,29500,29500,39
20240328,093400,251556100,29550,29550,29550,29550,4
20240328,093300,251437900,29500,29500,29550,29500,122
20240328,093200,247838850,29500,29500,29500,29500,282
20240328,093100,239519850,29500,29500,29500,29500,5
20240328,093000,239372350,29500,29500,29500,29500,7
20240328,092900,239165850,29500,29450,29500,29450,73
20240328,092800,237012550,29500,29500,29500,29500,44
20240328,092700,235714550,29450,29500,29500,29450,44
20240328,092600,234418000,29500,29500,29500,29500,106
20240328,092500,231291000,29500,29600,29600,29500,14
20240328,092400,230877900,29550,29550,29550,29550,263
20240328,092300,223106250,29500,29450,29500,29450,509
20240328,092200,208100450,29450,29400,29450,29400,307
20240328,092100,199063450,29250,29300,29400,29250,172
20240328,092000,194018350,29350,29350,29350,29350,0
20240328,091900,194018350,29350,29350,29350,29350,8
20240328,091800,193783550,29350,29250,29350,29250,445
20240328,091700,180767200,29250,29350,29350,29250,444
20240328,091600,167758050,29400,29400,29400,29400,1
20240328,091500,167728650,29350,29300,29350,29300,260
20240328,091400,160099850,29350,29350,29400,29350,32
20240328,091300,159160550,29350,29400,29450,29300,58
20240328,091200,157457050,29450,29350,29450,29350,246
20240328,091100,150225550,29400,29300,29450,29300,850
20240328,091000,125230000,29350,29350,29400,29350,102
20240328,090900,122236250,29250,29350,29350,29250,1546
20240328,090800,76942850,29300,29300,29350,29300,223
20240328,090700,70400300,29350,29350,29350,29350,12
20240328,090600,70048100,29300,29400,29400,29300,168
20240328,090500,65115800,29400,29400,29450,29400,127
20240328,090400,61381950,29450,29400,29450,29400,186
20240328,090300,55913450,29350,29350,29350,29300,72
20240328,090200,53800300,29300,29300,29350,29300,514
20240328,090100,38734600,29300,29250,29350,29200,909
20240328,090000,12142350,29250,29250,29400,29250,415