KissMeData/016580/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185500,280009300,14500,14500,14500,14500,153
20240328,185400,280009300,14500,14500,14500,14500,0
20240328,185300,280009300,14500,14500,14500,14500,0
20240328,185200,280009300,14500,14500,14500,14500,0
20240328,185100,280009300,14500,14500,14500,14500,0
20240328,185000,280009300,14500,14500,14500,14500,0
20240328,184900,280009300,14500,14500,14500,14500,0
20240328,184800,280009300,14500,14500,14500,14500,0
20240328,184700,280009300,14500,14500,14500,14500,0
20240328,184600,280009300,14500,14500,14500,14500,0
20240328,184500,280009300,14500,14500,14500,14500,0
20240328,184400,280009300,14500,14500,14500,14500,0
20240328,184300,280009300,14500,14500,14500,14500,0
20240328,184200,280009300,14500,14500,14500,14500,0
20240328,184100,280009300,14500,14500,14500,14500,0
20240328,184000,280009300,14500,14500,14500,14500,0
20240328,183900,280009300,14500,14500,14500,14500,0
20240328,183800,280009300,14500,14500,14500,14500,0
20240328,183700,280009300,14500,14500,14500,14500,0
20240328,183600,280009300,14500,14500,14500,14500,0
20240328,183500,280009300,14500,14500,14500,14500,0
20240328,183400,280009300,14500,14500,14500,14500,0
20240328,183300,280009300,14500,14500,14500,14500,0
20240328,183200,280009300,14500,14500,14500,14500,0
20240328,183100,280009300,14500,14500,14500,14500,0
20240328,183000,280009300,14500,14500,14500,14500,0
20240328,182900,280009300,14500,14500,14500,14500,0
20240328,182800,280009300,14500,14500,14500,14500,0
20240328,182700,280009300,14500,14500,14500,14500,0
20240328,182600,280009300,14500,14500,14500,14500,0
20240328,182500,280009300,14500,14500,14500,14500,153
20240328,182400,280009300,14500,14500,14500,14500,0
20240328,182300,280009300,14500,14500,14500,14500,0
20240328,182200,280009300,14500,14500,14500,14500,0
20240328,182100,280009300,14500,14500,14500,14500,0
20240328,182000,280009300,14500,14500,14500,14500,0
20240328,181900,280009300,14500,14500,14500,14500,0
20240328,181800,280009300,14500,14500,14500,14500,0
20240328,181700,280009300,14500,14500,14500,14500,0
20240328,181600,280009300,14500,14500,14500,14500,0
20240328,181500,280009300,14500,14500,14500,14500,0
20240328,181400,280009300,14500,14500,14500,14500,0
20240328,181300,280009300,14500,14500,14500,14500,0
20240328,181200,280009300,14500,14500,14500,14500,0
20240328,181100,280009300,14500,14500,14500,14500,0
20240328,181000,280009300,14500,14500,14500,14500,0
20240328,180900,280009300,14500,14500,14500,14500,0
20240328,180800,280009300,14500,14500,14500,14500,0
20240328,180700,280009300,14500,14500,14500,14500,0
20240328,180600,280009300,14500,14500,14500,14500,0
20240328,180500,280009300,14500,14500,14500,14500,0
20240328,180400,280009300,14500,14500,14500,14500,0
20240328,180300,280009300,14500,14500,14500,14500,0
20240328,180200,280009300,14500,14500,14500,14500,0
20240328,180100,280009300,14500,14500,14500,14500,0
20240328,180000,280009300,14500,14500,14500,14500,0
20240328,175900,280009300,14500,14500,14500,14500,0
20240328,175800,280009300,14500,14500,14500,14500,0
20240328,175700,280009300,14500,14500,14500,14500,0
20240328,175600,280009300,14500,14500,14500,14500,0
20240328,175500,280009300,14500,14500,14500,14500,153
20240328,175400,280009300,14500,14500,14500,14500,0
20240328,175300,280009300,14500,14500,14500,14500,0
20240328,175200,280009300,14500,14500,14500,14500,0
20240328,175100,280009300,14500,14500,14500,14500,0
20240328,175000,280009300,14500,14500,14500,14500,0
20240328,174900,280009300,14500,14500,14500,14500,0
20240328,174800,280009300,14500,14500,14500,14500,0
20240328,174700,280009300,14500,14500,14500,14500,0
20240328,174600,280009300,14500,14500,14500,14500,0
20240328,174500,280009300,14500,14500,14500,14500,0
20240328,174400,280009300,14500,14500,14500,14500,0
20240328,174300,280009300,14500,14500,14500,14500,0
20240328,174200,280009300,14500,14500,14500,14500,0
20240328,174100,280009300,14500,14500,14500,14500,0
20240328,174000,280009300,14500,14500,14500,14500,0
20240328,173900,280009300,14500,14500,14500,14500,0
20240328,173800,280009300,14500,14500,14500,14500,0
20240328,173700,280009300,14500,14500,14500,14500,0
20240328,173600,280009300,14500,14500,14500,14500,0
20240328,173500,280009300,14500,14500,14500,14500,0
20240328,173400,280009300,14500,14500,14500,14500,0
20240328,173300,280009300,14500,14500,14500,14500,0
20240328,173200,280009300,14500,14500,14500,14500,0
20240328,173100,280009300,14500,14500,14500,14500,0
20240328,173000,280009300,14500,14500,14500,14500,0
20240328,172900,280009300,14500,14500,14500,14500,0
20240328,172800,280009300,14500,14500,14500,14500,0
20240328,172700,280009300,14500,14500,14500,14500,0
20240328,172600,280009300,14500,14500,14500,14500,0
20240328,172500,280009300,14500,14500,14500,14500,153
20240328,172400,280009300,14500,14500,14500,14500,0
20240328,172300,280009300,14500,14500,14500,14500,0
20240328,172200,280009300,14500,14500,14500,14500,0
20240328,172100,280009300,14500,14500,14500,14500,0
20240328,172000,280009300,14500,14500,14500,14500,0
20240328,171900,280009300,14500,14500,14500,14500,0
20240328,171800,280009300,14500,14500,14500,14500,0
20240328,171700,280009300,14500,14500,14500,14500,0
20240328,171600,280009300,14500,14500,14500,14500,0
20240328,171500,280009300,14500,14500,14500,14500,0
20240328,171400,280009300,14500,14500,14500,14500,0
20240328,171300,280009300,14500,14500,14500,14500,0
20240328,171200,280009300,14500,14500,14500,14500,0
20240328,171100,280009300,14500,14500,14500,14500,0
20240328,171000,280009300,14500,14500,14500,14500,0
20240328,170900,280009300,14500,14500,14500,14500,0
20240328,170800,280009300,14500,14500,14500,14500,0
20240328,170700,280009300,14500,14500,14500,14500,0
20240328,170600,280009300,14500,14500,14500,14500,0
20240328,170500,280009300,14500,14500,14500,14500,0
20240328,170400,280009300,14500,14500,14500,14500,0
20240328,170300,280009300,14500,14500,14500,14500,0
20240328,170200,280009300,14500,14500,14500,14500,0
20240328,170100,280009300,14500,14500,14500,14500,0
20240328,170000,280009300,14500,14500,14500,14500,0
20240328,165900,280009300,14500,14500,14500,14500,0
20240328,165800,280009300,14500,14500,14500,14500,0
20240328,165700,280009300,14500,14500,14500,14500,0
20240328,165600,280009300,14500,14500,14500,14500,0
20240328,165500,280009300,14500,14500,14500,14500,153
20240328,165400,280009300,14500,14500,14500,14500,0
20240328,165300,280009300,14500,14500,14500,14500,0
20240328,165200,280009300,14500,14500,14500,14500,0
20240328,165100,280009300,14500,14500,14500,14500,0
20240328,165000,280009300,14500,14500,14500,14500,0
20240328,164900,280009300,14500,14500,14500,14500,0
20240328,164800,280009300,14500,14500,14500,14500,0
20240328,164700,280009300,14500,14500,14500,14500,0
20240328,164600,280009300,14500,14500,14500,14500,0
20240328,164500,280009300,14500,14500,14500,14500,0
20240328,164400,280009300,14500,14500,14500,14500,0
20240328,164300,280009300,14500,14500,14500,14500,0
20240328,164200,280009300,14500,14500,14500,14500,0
20240328,164100,280009300,14500,14500,14500,14500,0
20240328,164000,280009300,14500,14500,14500,14500,0
20240328,163900,280009300,14500,14500,14500,14500,0
20240328,163800,280009300,14500,14500,14500,14500,0
20240328,163700,280009300,14500,14500,14500,14500,0
20240328,163600,280009300,14500,14500,14500,14500,0
20240328,163500,280009300,14500,14500,14500,14500,0
20240328,163400,280009300,14500,14500,14500,14500,0
20240328,163300,280009300,14500,14500,14500,14500,0
20240328,163200,280009300,14500,14500,14500,14500,0
20240328,163100,280009300,14500,14500,14500,14500,0
20240328,163000,280009300,14500,14500,14500,14500,0
20240328,162900,280009300,14500,14500,14500,14500,0
20240328,162800,280009300,14500,14500,14500,14500,0
20240328,162700,280009300,14500,14500,14500,14500,0
20240328,162600,280009300,14500,14500,14500,14500,0
20240328,162500,280009300,14500,14500,14500,14500,153
20240328,162400,280009300,14500,14500,14500,14500,0
20240328,162300,280009300,14500,14500,14500,14500,0
20240328,162200,280009300,14500,14500,14500,14500,0
20240328,162100,280009300,14500,14500,14500,14500,0
20240328,162000,280009300,14500,14500,14500,14500,0
20240328,161900,280009300,14500,14500,14500,14500,0
20240328,161800,280009300,14500,14500,14500,14500,0
20240328,161700,280009300,14500,14500,14500,14500,0
20240328,161600,280009300,14500,14500,14500,14500,0
20240328,161500,280009300,14500,14500,14500,14500,0
20240328,161400,280009300,14500,14500,14500,14500,0
20240328,161300,280009300,14500,14500,14500,14500,0
20240328,161200,280009300,14500,14500,14500,14500,0
20240328,161100,280009300,14500,14500,14500,14500,0
20240328,161000,280009300,14500,14500,14500,14500,0
20240328,160900,280009300,14500,14500,14500,14500,0
20240328,160800,280009300,14500,14500,14500,14500,0
20240328,160700,280009300,14500,14500,14500,14500,0
20240328,160600,280009300,14500,14500,14500,14500,0
20240328,160500,280009300,14500,14500,14500,14500,0
20240328,160400,280009300,14500,14500,14500,14500,0
20240328,160300,280009300,14500,14500,14500,14500,0
20240328,160200,280009300,14500,14500,14500,14500,0
20240328,160100,280009300,14500,14500,14500,14500,0
20240328,160000,280009300,14500,14500,14500,14500,0
20240328,155900,280009300,14500,14500,14500,14500,0
20240328,155800,280009300,14500,14500,14500,14500,0
20240328,155700,280009300,14500,14500,14500,14500,0
20240328,155600,280009300,14500,14500,14500,14500,0
20240328,155500,280009300,14500,14500,14500,14500,153
20240328,155400,280009300,14500,14500,14500,14500,0
20240328,155300,280009300,14500,14500,14500,14500,0
20240328,155200,280009300,14500,14500,14500,14500,0
20240328,155100,280009300,14500,14500,14500,14500,0
20240328,155000,280009300,14500,14500,14500,14500,0
20240328,154900,280009300,14500,14500,14500,14500,0
20240328,154800,280009300,14500,14500,14500,14500,0
20240328,154700,280009300,14500,14500,14500,14500,0
20240328,154600,280009300,14500,14500,14500,14500,0
20240328,154500,280009300,14500,14500,14500,14500,0
20240328,154400,280009300,14500,14500,14500,14500,0
20240328,154300,280009300,14500,14500,14500,14500,0
20240328,154200,280009300,14500,14500,14500,14500,0
20240328,154100,280009300,14500,14500,14500,14500,0
20240328,154000,280009300,14500,14500,14500,14500,0
20240328,153900,280009300,14500,14500,14500,14500,0
20240328,153800,280009300,14500,14500,14500,14500,0
20240328,153700,280009300,14500,14500,14500,14500,0
20240328,153600,280009300,14500,14500,14500,14500,0
20240328,153500,280009300,14500,14500,14500,14500,0
20240328,153400,280009300,14500,14500,14500,14500,0
20240328,153300,280009300,14500,14500,14500,14500,0
20240328,153200,280009300,14500,14500,14500,14500,0
20240328,153100,280009300,14500,14500,14500,14500,0
20240328,153000,280009300,14500,14500,14500,14500,153
20240328,152900,277790800,14480,14480,14480,14480,0
20240328,152800,277790800,14480,14480,14480,14480,0
20240328,152700,277790800,14480,14480,14480,14480,0
20240328,152600,277790800,14480,14480,14480,14480,0
20240328,152500,277790800,14480,14480,14480,14480,0
20240328,152400,277790800,14480,14480,14480,14480,0
20240328,152300,277790800,14480,14480,14480,14480,0
20240328,152200,277790800,14480,14480,14480,14480,0
20240328,152100,277790800,14480,14480,14480,14480,0
20240328,152000,277790800,14480,14480,14480,14480,0
20240328,151900,277790800,14480,14480,14480,14470,1780
20240328,151800,252016520,14470,14470,14470,14470,125
20240328,151700,250207770,14470,14470,14470,14470,0
20240328,151600,250207770,14470,14470,14470,14470,0
20240328,151500,250207770,14470,14470,14470,14470,0
20240328,151400,250207770,14470,14470,14470,14470,21
20240328,151300,249903900,14480,14480,14480,14480,2
20240328,151200,249874940,14470,14470,14470,14470,9
20240328,151100,249744710,14470,14470,14470,14470,0
20240328,151000,249744710,14470,14470,14470,14470,0
20240328,150900,249744710,14470,14470,14470,14470,0
20240328,150800,249744710,14470,14470,14470,14470,0
20240328,150700,249744710,14470,14470,14470,14470,297
20240328,150600,245447120,14470,14470,14470,14470,21
20240328,150500,245143250,14470,14470,14470,14470,9
20240328,150400,245013020,14480,14480,14480,14480,0
20240328,150300,245013020,14480,14470,14480,14470,21
20240328,150200,244708950,14460,14480,14480,14460,501
20240328,150100,237459830,14470,14470,14470,14470,39
20240328,150000,236895500,14460,14470,14470,14460,2
20240328,145900,236866570,14460,14460,14460,14460,0
20240328,145800,236866570,14460,14460,14460,14460,0
20240328,145700,236866570,14460,14460,14460,14460,0
20240328,145600,236866570,14460,14460,14460,14460,0
20240328,145500,236866570,14460,14460,14460,14460,8
20240328,145400,236750890,14470,14470,14470,14470,0
20240328,145300,236750890,14470,14470,14470,14470,0
20240328,145200,236750890,14470,14470,14470,14470,0
20240328,145100,236750890,14470,14470,14470,14470,0
20240328,145000,236750890,14470,14470,14470,14470,0
20240328,144900,236750890,14470,14470,14470,14470,0
20240328,144800,236750890,14470,14470,14470,14470,7
20240328,144700,236649600,14480,14470,14480,14460,269
20240328,144600,232758420,14470,14470,14470,14470,0
20240328,144500,232758420,14470,14480,14480,14470,131
20240328,144400,230862350,14470,14470,14470,14470,0
20240328,144300,230862350,14470,14470,14470,14470,0
20240328,144200,230862350,14470,14470,14470,14470,36
20240328,144100,230341430,14480,14480,14480,14480,0
20240328,144000,230341430,14480,14480,14480,14480,0
20240328,143900,230341430,14480,14480,14480,14480,1
20240328,143800,230326950,14470,14470,14470,14470,0
20240328,143700,230326950,14470,14470,14470,14470,0
20240328,143600,230326950,14470,14470,14470,14470,1
20240328,143500,230312480,14470,14470,14470,14470,0
20240328,143400,230312480,14470,14470,14470,14470,0
20240328,143300,230312480,14470,14470,14470,14470,0
20240328,143200,230312480,14470,14470,14470,14470,0
20240328,143100,230312480,14470,14470,14470,14470,0
20240328,143000,230312480,14470,14470,14470,14470,0
20240328,142900,230312480,14470,14470,14470,14470,167
20240328,142800,227895990,14480,14480,14480,14480,0
20240328,142700,227895990,14480,14480,14480,14480,3
20240328,142600,227852550,14480,14480,14480,14480,1
20240328,142500,227838070,14480,14470,14480,14470,26
20240328,142400,227461840,14470,14470,14470,14470,0
20240328,142300,227461840,14470,14470,14470,14470,1
20240328,142200,227447370,14470,14470,14470,14470,101
20240328,142100,225985900,14470,14470,14470,14470,25
20240328,142000,225624150,14480,14470,14480,14470,17
20240328,141900,225378130,14470,14470,14470,14470,0
20240328,141800,225378130,14470,14470,14470,14470,0
20240328,141700,225378130,14470,14480,14480,14470,54
20240328,141600,224596460,14470,14470,14470,14470,35
20240328,141500,224090010,14470,14470,14470,14470,7
20240328,141400,223988720,14470,14470,14470,14470,25
20240328,141300,223626970,14480,14480,14480,14480,101
20240328,141200,222164490,14480,14480,14480,14480,10
20240328,141100,222019690,14480,14480,14480,14480,0
20240328,141000,222019690,14480,14480,14480,14470,716
20240328,140900,211652260,14480,14470,14480,14470,4
20240328,140800,211594350,14470,14470,14470,14470,1
20240328,140700,211579880,14470,14470,14470,14470,100
20240328,140600,210132880,14470,14470,14470,14470,25
20240328,140500,209771130,14470,14470,14470,14470,5
20240328,140400,209698780,14480,14480,14480,14480,0
20240328,140300,209698780,14480,14470,14480,14470,145
20240328,140200,207599530,14470,14470,14470,14470,10
20240328,140100,207454830,14480,14480,14480,14480,3
20240328,140000,207411390,14480,14480,14480,14480,125
20240328,135900,205601390,14470,14470,14470,14470,25
20240328,135800,205239640,14470,14470,14470,14470,0
20240328,135700,205239640,14470,14470,14470,14470,100
20240328,135600,203792640,14470,14470,14470,14470,0
20240328,135500,203792640,14470,14480,14480,14470,595
20240328,135400,195182290,14480,14480,14480,14480,0
20240328,135300,195182290,14480,14480,14480,14480,3
20240328,135200,195138850,14480,14480,14480,14480,25
20240328,135100,194776850,14480,14480,14480,14480,0
20240328,135000,194776850,14480,14480,14480,14480,0
20240328,134900,194776850,14480,14480,14480,14480,0
20240328,134800,194776850,14480,14480,14480,14480,25
20240328,134700,194414850,14480,14480,14480,14480,0
20240328,134600,194414850,14480,14480,14480,14480,1
20240328,134500,194400370,14480,14480,14480,14480,0
20240328,134400,194400370,14480,14490,14490,14480,97
20240328,134300,192995800,14490,14490,14490,14490,0
20240328,134200,192995800,14490,14490,14490,14490,9
20240328,134100,192865390,14480,14480,14480,14480,25
20240328,134000,192503390,14490,14490,14490,14490,0
20240328,133900,192503390,14490,14490,14490,14490,0
20240328,133800,192503390,14490,14490,14490,14490,0
20240328,133700,192503390,14490,14490,14490,14490,10
20240328,133600,192358490,14490,14490,14490,14490,0
20240328,133500,192358490,14490,14490,14490,14490,11
20240328,133400,192199100,14480,14480,14480,14480,0
20240328,133300,192199100,14480,14480,14490,14480,33
20240328,133200,191721190,14480,14480,14480,14480,1
20240328,133100,191706710,14490,14490,14490,14490,0
20240328,133000,191706710,14490,14490,14490,14490,8
20240328,132900,191590790,14490,14490,14490,14490,0
20240328,132800,191590790,14490,14490,14490,14490,0
20240328,132700,191590790,14490,14490,14490,14490,0
20240328,132600,191590790,14490,14490,14490,14490,25
20240328,132500,191228540,14490,14490,14490,14490,0
20240328,132400,191228540,14490,14490,14490,14490,1
20240328,132300,191214050,14480,14480,14480,14480,16
20240328,132200,190982370,14480,14480,14480,14480,25
20240328,132100,190620370,14470,14470,14470,14470,0
20240328,132000,190620370,14470,14490,14490,14470,29
20240328,131900,190200620,14480,14490,14490,14480,38
20240328,131800,189650130,14500,14500,14500,14500,6
20240328,131700,189563130,14490,14500,14500,14490,6
20240328,131600,189476140,14490,14500,14500,14490,35
20240328,131500,188968800,14500,14510,14510,14500,32
20240328,131400,188504730,14500,14500,14500,14500,0
20240328,131300,188504730,14500,14500,14500,14500,0
20240328,131200,188504730,14500,14500,14500,14500,35
20240328,131100,187997230,14500,14500,14500,14500,25
20240328,131000,187634730,14500,14500,14500,14500,2
20240328,130900,187605730,14500,14500,14500,14500,0
20240328,130800,187605730,14500,14500,14500,14500,29
20240328,130700,187185230,14510,14510,14510,14510,2
20240328,130600,187156210,14510,14510,14510,14510,0
20240328,130500,187156210,14510,14510,14510,14510,0
20240328,130400,187156210,14510,14510,14510,14510,25
20240328,130300,186793460,14510,14510,14510,14510,45
20240328,130200,186140510,14510,14510,14510,14510,0
20240328,130100,186140510,14510,14510,14510,14510,0
20240328,130000,186140510,14510,14510,14510,14510,25
20240328,125900,185777760,14510,14510,14510,14510,0
20240328,125800,185777760,14510,14510,14510,14510,0
20240328,125700,185777760,14510,14510,14510,14510,1
20240328,125600,185763250,14520,14520,14520,14520,3
20240328,125500,185719690,14530,14530,14530,14530,0
20240328,125400,185719690,14530,14530,14530,14530,0
20240328,125300,185719690,14530,14520,14530,14520,27
20240328,125200,185327630,14520,14520,14520,14520,23
20240328,125100,184993670,14520,14520,14520,14520,1
20240328,125000,184979150,14520,14520,14520,14520,0
20240328,124900,184979150,14520,14530,14530,14520,2
20240328,124800,184950100,14530,14530,14530,14530,0
20240328,124700,184950100,14530,14530,14530,14530,0
20240328,124600,184950100,14530,14530,14530,14530,0
20240328,124500,184950100,14530,14530,14530,14530,1
20240328,124400,184935570,14510,14510,14510,14510,0
20240328,124300,184935570,14510,14510,14510,14510,0
20240328,124200,184935570,14510,14510,14510,14510,25
20240328,124100,184572820,14520,14520,14520,14520,1
20240328,124000,184558300,14520,14520,14520,14520,0
20240328,123900,184558300,14520,14520,14520,14520,9
20240328,123800,184427620,14520,14520,14520,14520,17
20240328,123700,184180780,14530,14530,14530,14530,0
20240328,123600,184180780,14530,14530,14530,14530,500
20240328,123500,176915780,14530,14530,14530,14530,0
20240328,123400,176915780,14530,14540,14540,14530,26
20240328,123300,176537990,14530,14530,14530,14530,0
20240328,123200,176537990,14530,14530,14530,14530,0
20240328,123100,176537990,14530,14530,14530,14530,25
20240328,123000,176174740,14540,14540,14540,14540,0
20240328,122900,176174740,14540,14540,14540,14540,1
20240328,122800,176160200,14540,14540,14540,14540,1
20240328,122700,176145660,14530,14530,14530,14530,25
20240328,122600,175782410,14540,14540,14540,14540,4
20240328,122500,175724250,14530,14530,14530,14530,0
20240328,122400,175724250,14530,14530,14530,14530,0
20240328,122300,175724250,14530,14530,14530,14530,25
20240328,122200,175361000,14540,14540,14540,14540,0
20240328,122100,175361000,14540,14540,14540,14540,20
20240328,122000,175070200,14530,14530,14530,14530,26
20240328,121900,174692420,14530,14530,14530,14530,0
20240328,121800,174692420,14530,14530,14530,14530,0
20240328,121700,174692420,14530,14530,14530,14530,0
20240328,121600,174692420,14530,14530,14530,14530,25
20240328,121500,174329170,14530,14530,14530,14530,17
20240328,121400,174082160,14530,14530,14530,14530,315
20240328,121300,169505210,14540,14540,14540,14540,0
20240328,121200,169505210,14540,14540,14540,14540,2
20240328,121100,169476130,14540,14540,14540,14540,0
20240328,121000,169476130,14540,14540,14540,14540,258
20240328,120900,165724810,14540,14540,14540,14540,26
20240328,120800,165346770,14540,14540,14540,14540,0
20240328,120700,165346770,14540,14540,14540,14540,0
20240328,120600,165346770,14540,14540,14540,14540,0
20240328,120500,165346770,14540,14540,14540,14540,26
20240328,120400,164968730,14540,14540,14540,14540,0
20240328,120300,164968730,14540,14540,14540,14540,0
20240328,120200,164968730,14540,14540,14540,14540,0
20240328,120100,164968730,14540,14540,14540,14540,25
20240328,120000,164605230,14550,14550,14550,14550,1
20240328,115900,164590680,14550,14540,14550,14540,11
20240328,115800,164430730,14540,14540,14540,14540,1
20240328,115700,164416190,14540,14540,14540,14540,25
20240328,115600,164052690,14550,14550,14550,14550,1
20240328,115500,164038140,14550,14550,14550,14550,0
20240328,115400,164038140,14550,14550,14550,14550,6
20240328,115300,163950840,14600,14570,14600,14570,8
20240328,115200,163834190,14570,14570,14570,14570,1
20240328,115100,163819620,14600,14540,14600,14540,101
20240328,115000,162346080,14540,14540,14540,14540,26
20240328,114900,161968040,14550,14550,14550,14550,0
20240328,114800,161968040,14550,14550,14550,14550,0
20240328,114700,161968040,14550,14550,14550,14550,0
20240328,114600,161968040,14550,14550,14550,14550,6
20240328,114500,161880740,14600,14570,14600,14570,9
20240328,114400,161749460,14570,14570,14600,14560,11
20240328,114300,161589050,14600,14550,14600,14550,30
20240328,114200,161152410,14550,14550,14550,14550,20
20240328,114100,160861410,14540,14540,14540,14540,10
20240328,114000,160716010,14550,14550,14550,14550,1
20240328,113900,160701460,14540,14540,14540,14540,26
20240328,113800,160323420,14540,14530,14540,14530,99
20240328,113700,158884210,14530,14530,14530,14530,5
20240328,113600,158811560,14530,14540,14540,14530,2
20240328,113500,158782490,14530,14530,14530,14530,26
20240328,113400,158404710,14530,14530,14530,14530,0
20240328,113300,158404710,14530,14530,14530,14530,276
20240328,113200,154394430,14530,14530,14530,14530,26
20240328,113100,154016650,14530,14530,14530,14530,0
20240328,113000,154016650,14530,14530,14530,14530,30
20240328,112900,153580750,14530,14530,14530,14530,0
20240328,112800,153580750,14530,14530,14530,14530,26
20240328,112700,153202970,14550,14550,14550,14550,2
20240328,112600,153173870,14520,14520,14520,14520,0
20240328,112500,153173870,14520,14520,14520,14520,0
20240328,112400,153173870,14520,14550,14550,14520,27
20240328,112300,152781800,14530,14530,14530,14530,32
20240328,112200,152316840,14530,14530,14530,14530,7
20240328,112100,152215130,14530,14530,14530,14530,1
20240328,112000,152200600,14530,14530,14530,14530,0
20240328,111900,152200600,14530,14530,14530,14530,0
20240328,111800,152200600,14530,14530,14530,14530,0
20240328,111700,152200600,14530,14530,14530,14530,26
20240328,111600,151822820,14580,14540,14580,14540,2
20240328,111500,151793700,14530,14520,14530,14520,2
20240328,111400,151764650,14520,14520,14520,14520,0
20240328,111300,151764650,14520,14520,14520,14520,35
20240328,111200,151256450,14520,14520,14520,14520,0
20240328,111100,151256450,14520,14520,14520,14520,0
20240328,111000,151256450,14520,14520,14520,14520,26
20240328,110900,150878930,14520,14520,14520,14520,0
20240328,110800,150878930,14520,14520,14520,14520,12
20240328,110700,150704690,14520,14520,14520,14520,0
20240328,110600,150704690,14520,14520,14520,14520,14
20240328,110500,150501410,14520,14520,14520,14520,0
20240328,110400,150501410,14520,14520,14520,14520,6
20240328,110300,150414290,14520,14520,14520,14520,0
20240328,110200,150414290,14520,14520,14520,14520,27
20240328,110100,150022250,14510,14510,14510,14510,0
20240328,110000,150022250,14510,14510,14510,14510,0
20240328,105900,150022250,14510,14510,14510,14510,26
20240328,105800,149644990,14520,14520,14520,14520,0
20240328,105700,149644990,14520,14520,14520,14520,0
20240328,105600,149644990,14520,14520,14520,14520,0
20240328,105500,149644990,14520,14520,14520,14520,26
20240328,105400,149267470,14530,14530,14530,14530,0
20240328,105300,149267470,14530,14530,14530,14530,10
20240328,105200,149122170,14530,14520,14530,14520,88
20240328,105100,147844340,14520,14530,14530,14520,31
20240328,105000,147394170,14520,14520,14520,14520,1
20240328,104900,147379650,14530,14530,14530,14530,0
20240328,104800,147379650,14530,14530,14530,14530,21
20240328,104700,147074520,14530,14530,14530,14530,5
20240328,104600,147001870,14530,14530,14530,14530,0
20240328,104500,147001870,14530,14530,14530,14530,0
20240328,104400,147001870,14530,14530,14530,14530,26
20240328,104300,146624090,14630,14630,14630,14630,1
20240328,104200,146609460,14520,14520,14520,14520,0
20240328,104100,146609460,14520,14520,14520,14520,0
20240328,104000,146609460,14520,14520,14520,14520,26
20240328,103900,146231940,14650,14650,14650,14650,14
20240328,103800,146026840,14650,14650,14650,14650,0
20240328,103700,146026840,14650,14480,14660,14480,4230
20240328,103600,84240990,14480,14480,14480,14480,1
20240328,103500,84226510,14480,14480,14480,14480,4
20240328,103400,84168590,14470,14470,14470,14470,0
20240328,103300,84168590,14470,14470,14470,14470,26
20240328,103200,83792370,14470,14470,14470,14470,1
20240328,103100,83777900,14470,14470,14470,14470,0
20240328,103000,83777900,14470,14470,14470,14470,0
20240328,102900,83777900,14470,14500,14500,14470,33
20240328,102800,83300180,14470,14470,14470,14470,0
20240328,102700,83300180,14470,14470,14470,14470,0
20240328,102600,83300180,14470,14470,14470,14470,20
20240328,102500,83010780,14470,14470,14470,14470,26
20240328,102400,82634560,14500,14490,14500,14490,2
20240328,102300,82605570,14460,14460,14460,14460,0
20240328,102200,82605570,14460,14460,14460,14460,26
20240328,102100,82229610,14500,14460,14500,14460,498
20240328,102000,75028490,14450,14450,14450,14450,1
20240328,101900,75014040,14450,14450,14450,14450,36
20240328,101800,74493840,14450,14450,14450,14450,26
20240328,101700,74118140,14450,14450,14450,14450,0
20240328,101600,74118140,14450,14450,14450,14450,0
20240328,101500,74118140,14450,14450,14450,14450,0
20240328,101400,74118140,14450,14450,14450,14450,68
20240328,101300,73135540,14460,14450,14460,14450,26
20240328,101200,72759810,14450,14450,14450,14450,19
20240328,101100,72485260,14460,14470,14470,14460,4
20240328,101000,72427410,14450,14450,14450,14450,0
20240328,100900,72427410,14450,14450,14450,14450,0
20240328,100800,72427410,14450,14470,14470,14450,902
20240328,100700,59393490,14460,14480,14480,14460,399
20240328,100600,53621310,14480,14490,14490,14480,217
20240328,100500,50479130,14490,14490,14490,14490,0
20240328,100400,50479130,14490,14490,14490,14490,0
20240328,100300,50479130,14490,14490,14490,14490,167
20240328,100200,48059300,14500,14500,14500,14500,0
20240328,100100,48059300,14500,14500,14500,14500,1
20240328,100000,48044800,14490,14490,14500,14490,44
20240328,095900,47407230,14500,14500,14500,14500,27
20240328,095800,47015730,14500,14500,14500,14500,626
20240328,095700,37938730,14500,14500,14500,14500,0
20240328,095600,37938730,14500,14510,14510,14500,39
20240328,095500,37373140,14510,14510,14510,14510,1
20240328,095400,37358630,14500,14500,14500,14500,0
20240328,095300,37358630,14500,14500,14500,14500,0
20240328,095200,37358630,14500,14500,14500,14500,27
20240328,095100,36967130,14500,14500,14500,14500,3
20240328,095000,36923630,14500,14500,14500,14500,0
20240328,094900,36923630,14500,14520,14520,14500,308
20240328,094800,32457530,14510,14510,14510,14510,1
20240328,094700,32443020,14500,14530,14530,14500,326
20240328,094600,27714100,14530,14530,14530,14530,0
20240328,094500,27714100,14530,14550,14550,14520,924
20240328,094400,14289520,14570,14570,14570,14570,0
20240328,094300,14289520,14570,14560,14570,14560,11
20240328,094200,14129260,14570,14570,14570,14570,4
20240328,094100,14070980,14550,14570,14570,14550,59
20240328,094000,13211930,14550,14550,14550,14550,0
20240328,093900,13211930,14550,14550,14550,14550,0
20240328,093800,13211930,14550,14550,14550,14550,28
20240328,093700,12804530,14550,14550,14550,14550,0
20240328,093600,12804530,14550,14550,14550,14550,0
20240328,093500,12804530,14550,14550,14550,14550,0
20240328,093400,12804530,14550,14580,14580,14550,105
20240328,093300,11273780,14580,14580,14580,14580,1
20240328,093200,11259200,14580,14580,14580,14580,0
20240328,093100,11259200,14580,14580,14580,14580,4
20240328,093000,11200880,14580,14580,14580,14580,0
20240328,092900,11200880,14580,14580,14580,14580,0
20240328,092800,11200880,14580,14560,14580,14560,9
20240328,092700,11069680,14560,14560,14560,14560,34
20240328,092600,10574640,14550,14550,14550,14550,0
20240328,092500,10574640,14550,14560,14560,14550,21
20240328,092400,10268890,14560,14560,14560,14560,6
20240328,092300,10181530,14550,14550,14550,14550,1
20240328,092200,10166980,14540,14550,14550,14520,137
20240328,092100,8175980,14570,14580,14580,14550,274
20240328,092000,4184910,14570,14570,14580,14570,33
20240328,091900,3703800,14570,14570,14570,14570,0
20240328,091800,3703800,14570,14570,14570,14570,0
20240328,091700,3703800,14570,14570,14570,14570,12
20240328,091600,3528960,14560,14570,14570,14560,106
20240328,091500,1984600,14580,14580,14580,14580,10
20240328,091400,1838800,14590,14590,14590,14590,4
20240328,091300,1780440,14590,14590,14590,14590,53
20240328,091200,1007170,14600,14590,14600,14590,2
20240328,091100,977980,14590,14590,14590,14590,20
20240328,091000,686180,14590,14590,14590,14590,1
20240328,090900,671590,14600,14600,14600,14600,0
20240328,090800,671590,14600,14600,14600,14600,1
20240328,090700,656990,14590,14590,14590,14590,0
20240328,090600,656990,14590,14590,14590,14590,0
20240328,090500,656990,14590,14590,14590,14590,11
20240328,090400,496500,14590,14590,14590,14590,0
20240328,090300,496500,14590,14600,14600,14590,21
20240328,090200,190060,14620,14620,14620,14620,0
20240328,090100,190060,14620,14620,14620,14620,0
20240328,090000,190060,14620,14620,14620,14620,13