KissMeData/080160/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193600,752858010,15850,15850,15850,15850,1235
20240328,193500,752858010,15850,15850,15850,15850,0
20240328,193400,752858010,15850,15850,15850,15850,0
20240328,193300,752858010,15850,15850,15850,15850,0
20240328,193200,752858010,15850,15850,15850,15850,0
20240328,193100,752858010,15850,15850,15850,15850,0
20240328,193000,752858010,15850,15850,15850,15850,0
20240328,192900,752858010,15850,15850,15850,15850,0
20240328,192800,752858010,15850,15850,15850,15850,0
20240328,192700,752858010,15850,15850,15850,15850,0
20240328,192600,752858010,15850,15850,15850,15850,0
20240328,192500,752858010,15850,15850,15850,15850,0
20240328,192400,752858010,15850,15850,15850,15850,0
20240328,192300,752858010,15850,15850,15850,15850,0
20240328,192200,752858010,15850,15850,15850,15850,0
20240328,192100,752858010,15850,15850,15850,15850,0
20240328,192000,752858010,15850,15850,15850,15850,0
20240328,191900,752858010,15850,15850,15850,15850,0
20240328,191800,752858010,15850,15850,15850,15850,0
20240328,191700,752858010,15850,15850,15850,15850,0
20240328,191600,752858010,15850,15850,15850,15850,0
20240328,191500,752858010,15850,15850,15850,15850,0
20240328,191400,752858010,15850,15850,15850,15850,0
20240328,191300,752858010,15850,15850,15850,15850,0
20240328,191200,752858010,15850,15850,15850,15850,0
20240328,191100,752858010,15850,15850,15850,15850,0
20240328,191000,752858010,15850,15850,15850,15850,0
20240328,190900,752858010,15850,15850,15850,15850,0
20240328,190800,752858010,15850,15850,15850,15850,0
20240328,190700,752858010,15850,15850,15850,15850,0
20240328,190600,752858010,15850,15850,15850,15850,1235
20240328,190500,752858010,15850,15850,15850,15850,0
20240328,190400,752858010,15850,15850,15850,15850,0
20240328,190300,752858010,15850,15850,15850,15850,0
20240328,190200,752858010,15850,15850,15850,15850,0
20240328,190100,752858010,15850,15850,15850,15850,0
20240328,190000,752858010,15850,15850,15850,15850,0
20240328,185900,752858010,15850,15850,15850,15850,0
20240328,185800,752858010,15850,15850,15850,15850,0
20240328,185700,752858010,15850,15850,15850,15850,0
20240328,185600,752858010,15850,15850,15850,15850,0
20240328,185500,752858010,15850,15850,15850,15850,0
20240328,185400,752858010,15850,15850,15850,15850,0
20240328,185300,752858010,15850,15850,15850,15850,0
20240328,185200,752858010,15850,15850,15850,15850,0
20240328,185100,752858010,15850,15850,15850,15850,0
20240328,185000,752858010,15850,15850,15850,15850,0
20240328,184900,752858010,15850,15850,15850,15850,0
20240328,184800,752858010,15850,15850,15850,15850,0
20240328,184700,752858010,15850,15850,15850,15850,0
20240328,184600,752858010,15850,15850,15850,15850,0
20240328,184500,752858010,15850,15850,15850,15850,0
20240328,184400,752858010,15850,15850,15850,15850,0
20240328,184300,752858010,15850,15850,15850,15850,0
20240328,184200,752858010,15850,15850,15850,15850,0
20240328,184100,752858010,15850,15850,15850,15850,0
20240328,184000,752858010,15850,15850,15850,15850,0
20240328,183900,752858010,15850,15850,15850,15850,0
20240328,183800,752858010,15850,15850,15850,15850,0
20240328,183700,752858010,15850,15850,15850,15850,0
20240328,183600,752858010,15850,15850,15850,15850,1235
20240328,183500,752858010,15850,15850,15850,15850,0
20240328,183400,752858010,15850,15850,15850,15850,0
20240328,183300,752858010,15850,15850,15850,15850,0
20240328,183200,752858010,15850,15850,15850,15850,0
20240328,183100,752858010,15850,15850,15850,15850,0
20240328,183000,752858010,15850,15850,15850,15850,0
20240328,182900,752858010,15850,15850,15850,15850,0
20240328,182800,752858010,15850,15850,15850,15850,0
20240328,182700,752858010,15850,15850,15850,15850,0
20240328,182600,752858010,15850,15850,15850,15850,0
20240328,182500,752858010,15850,15850,15850,15850,0
20240328,182400,752858010,15850,15850,15850,15850,0
20240328,182300,752858010,15850,15850,15850,15850,0
20240328,182200,752858010,15850,15850,15850,15850,0
20240328,182100,752858010,15850,15850,15850,15850,0
20240328,182000,752858010,15850,15850,15850,15850,0
20240328,181900,752858010,15850,15850,15850,15850,0
20240328,181800,752858010,15850,15850,15850,15850,0
20240328,181700,752858010,15850,15850,15850,15850,0
20240328,181600,752858010,15850,15850,15850,15850,0
20240328,181500,752858010,15850,15850,15850,15850,0
20240328,181400,752858010,15850,15850,15850,15850,0
20240328,181300,752858010,15850,15850,15850,15850,0
20240328,181200,752858010,15850,15850,15850,15850,0
20240328,181100,752858010,15850,15850,15850,15850,0
20240328,181000,752858010,15850,15850,15850,15850,0
20240328,180900,752858010,15850,15850,15850,15850,0
20240328,180800,752858010,15850,15850,15850,15850,0
20240328,180700,752858010,15850,15850,15850,15850,0
20240328,180600,752858010,15850,15850,15850,15850,1235
20240328,180500,752858010,15850,15850,15850,15850,0
20240328,180400,752858010,15850,15850,15850,15850,0
20240328,180300,752858010,15850,15850,15850,15850,0
20240328,180200,752858010,15850,15850,15850,15850,0
20240328,180100,752858010,15850,15850,15850,15850,0
20240328,180000,752858010,15850,15850,15850,15850,0
20240328,175900,752858010,15850,15850,15850,15850,0
20240328,175800,752858010,15850,15850,15850,15850,0
20240328,175700,752858010,15850,15850,15850,15850,0
20240328,175600,752858010,15850,15850,15850,15850,0
20240328,175500,752858010,15850,15850,15850,15850,0
20240328,175400,752858010,15850,15850,15850,15850,0
20240328,175300,752858010,15850,15850,15850,15850,0
20240328,175200,752858010,15850,15850,15850,15850,0
20240328,175100,752858010,15850,15850,15850,15850,0
20240328,175000,752858010,15850,15850,15850,15850,0
20240328,174900,752858010,15850,15850,15850,15850,0
20240328,174800,752858010,15850,15850,15850,15850,0
20240328,174700,752858010,15850,15850,15850,15850,0
20240328,174600,752858010,15850,15850,15850,15850,0
20240328,174500,752858010,15850,15850,15850,15850,0
20240328,174400,752858010,15850,15850,15850,15850,0
20240328,174300,752858010,15850,15850,15850,15850,0
20240328,174200,752858010,15850,15850,15850,15850,0
20240328,174100,752858010,15850,15850,15850,15850,0
20240328,174000,752858010,15850,15850,15850,15850,0
20240328,173900,752858010,15850,15850,15850,15850,0
20240328,173800,752858010,15850,15850,15850,15850,0
20240328,173700,752858010,15850,15850,15850,15850,0
20240328,173600,752858010,15850,15850,15850,15850,1235
20240328,173500,752858010,15850,15850,15850,15850,0
20240328,173400,752858010,15850,15850,15850,15850,0
20240328,173300,752858010,15850,15850,15850,15850,0
20240328,173200,752858010,15850,15850,15850,15850,0
20240328,173100,752858010,15850,15850,15850,15850,0
20240328,173000,752858010,15850,15850,15850,15850,0
20240328,172900,752858010,15850,15850,15850,15850,0
20240328,172800,752858010,15850,15850,15850,15850,0
20240328,172700,752858010,15850,15850,15850,15850,0
20240328,172600,752858010,15850,15850,15850,15850,0
20240328,172500,752858010,15850,15850,15850,15850,0
20240328,172400,752858010,15850,15850,15850,15850,0
20240328,172300,752858010,15850,15850,15850,15850,0
20240328,172200,752858010,15850,15850,15850,15850,0
20240328,172100,752858010,15850,15850,15850,15850,0
20240328,172000,752858010,15850,15850,15850,15850,0
20240328,171900,752858010,15850,15850,15850,15850,0
20240328,171800,752858010,15850,15850,15850,15850,0
20240328,171700,752858010,15850,15850,15850,15850,0
20240328,171600,752858010,15850,15850,15850,15850,0
20240328,171500,752858010,15850,15850,15850,15850,0
20240328,171400,752858010,15850,15850,15850,15850,0
20240328,171300,752858010,15850,15850,15850,15850,0
20240328,171200,752858010,15850,15850,15850,15850,0
20240328,171100,752858010,15850,15850,15850,15850,0
20240328,171000,752858010,15850,15850,15850,15850,0
20240328,170900,752858010,15850,15850,15850,15850,0
20240328,170800,752858010,15850,15850,15850,15850,0
20240328,170700,752858010,15850,15850,15850,15850,0
20240328,170600,752858010,15850,15850,15850,15850,1235
20240328,170500,752858010,15850,15850,15850,15850,0
20240328,170400,752858010,15850,15850,15850,15850,0
20240328,170300,752858010,15850,15850,15850,15850,0
20240328,170200,752858010,15850,15850,15850,15850,0
20240328,170100,752858010,15850,15850,15850,15850,0
20240328,170000,752858010,15850,15850,15850,15850,0
20240328,165900,752858010,15850,15850,15850,15850,0
20240328,165800,752858010,15850,15850,15850,15850,0
20240328,165700,752858010,15850,15850,15850,15850,0
20240328,165600,752858010,15850,15850,15850,15850,0
20240328,165500,752858010,15850,15850,15850,15850,0
20240328,165400,752858010,15850,15850,15850,15850,0
20240328,165300,752858010,15850,15850,15850,15850,0
20240328,165200,752858010,15850,15850,15850,15850,0
20240328,165100,752858010,15850,15850,15850,15850,0
20240328,165000,752858010,15850,15850,15850,15850,0
20240328,164900,752858010,15850,15850,15850,15850,0
20240328,164800,752858010,15850,15850,15850,15850,0
20240328,164700,752858010,15850,15850,15850,15850,0
20240328,164600,752858010,15850,15850,15850,15850,0
20240328,164500,752858010,15850,15850,15850,15850,0
20240328,164400,752858010,15850,15850,15850,15850,0
20240328,164300,752858010,15850,15850,15850,15850,0
20240328,164200,752858010,15850,15850,15850,15850,0
20240328,164100,752858010,15850,15850,15850,15850,0
20240328,164000,752858010,15850,15850,15850,15850,0
20240328,163900,752858010,15850,15850,15850,15850,0
20240328,163800,752858010,15850,15850,15850,15850,0
20240328,163700,752858010,15850,15850,15850,15850,0
20240328,163600,752858010,15850,15850,15850,15850,1235
20240328,163500,752858010,15850,15850,15850,15850,0
20240328,163400,752858010,15850,15850,15850,15850,0
20240328,163300,752858010,15850,15850,15850,15850,0
20240328,163200,752858010,15850,15850,15850,15850,0
20240328,163100,752858010,15850,15850,15850,15850,0
20240328,163000,752858010,15850,15850,15850,15850,0
20240328,162900,752858010,15850,15850,15850,15850,0
20240328,162800,752858010,15850,15850,15850,15850,0
20240328,162700,752858010,15850,15850,15850,15850,0
20240328,162600,752858010,15850,15850,15850,15850,0
20240328,162500,752858010,15850,15850,15850,15850,0
20240328,162400,752858010,15850,15850,15850,15850,0
20240328,162300,752858010,15850,15850,15850,15850,0
20240328,162200,752858010,15850,15850,15850,15850,0
20240328,162100,752858010,15850,15850,15850,15850,0
20240328,162000,752858010,15850,15850,15850,15850,0
20240328,161900,752858010,15850,15850,15850,15850,0
20240328,161800,752858010,15850,15850,15850,15850,0
20240328,161700,752858010,15850,15850,15850,15850,0
20240328,161600,752858010,15850,15850,15850,15850,0
20240328,161500,752858010,15850,15850,15850,15850,0
20240328,161400,752858010,15850,15850,15850,15850,0
20240328,161300,752858010,15850,15850,15850,15850,0
20240328,161200,752858010,15850,15850,15850,15850,0
20240328,161100,752858010,15850,15850,15850,15850,0
20240328,161000,752858010,15850,15850,15850,15850,0
20240328,160900,752858010,15850,15850,15850,15850,0
20240328,160800,752858010,15850,15850,15850,15850,0
20240328,160700,752858010,15850,15850,15850,15850,0
20240328,160600,752858010,15850,15850,15850,15850,1235
20240328,160500,752858010,15850,15850,15850,15850,0
20240328,160400,752858010,15850,15850,15850,15850,0
20240328,160300,752858010,15850,15850,15850,15850,0
20240328,160200,752858010,15850,15850,15850,15850,0
20240328,160100,752858010,15850,15850,15850,15850,0
20240328,160000,752858010,15850,15850,15850,15850,0
20240328,155900,752858010,15850,15850,15850,15850,0
20240328,155800,752858010,15850,15850,15850,15850,0
20240328,155700,752858010,15850,15850,15850,15850,0
20240328,155600,752858010,15850,15850,15850,15850,0
20240328,155500,752858010,15850,15850,15850,15850,0
20240328,155400,752858010,15850,15850,15850,15850,0
20240328,155300,752858010,15850,15850,15850,15850,0
20240328,155200,752858010,15850,15850,15850,15850,0
20240328,155100,752858010,15850,15850,15850,15850,0
20240328,155000,752858010,15850,15850,15850,15850,0
20240328,154900,752858010,15850,15850,15850,15850,0
20240328,154800,752858010,15850,15850,15850,15850,0
20240328,154700,752858010,15850,15850,15850,15850,0
20240328,154600,752858010,15850,15850,15850,15850,0
20240328,154500,752858010,15850,15850,15850,15850,0
20240328,154400,752858010,15850,15850,15850,15850,0
20240328,154300,752858010,15850,15850,15850,15850,0
20240328,154200,752858010,15850,15850,15850,15850,0
20240328,154100,752858010,15850,15850,15850,15850,0
20240328,154000,752858010,15850,15850,15850,15850,0
20240328,153900,752858010,15850,15850,15850,15850,0
20240328,153800,752858010,15850,15850,15850,15850,0
20240328,153700,752858010,15850,15850,15850,15850,0
20240328,153600,752858010,15850,15850,15850,15850,1235
20240328,153500,752858010,15850,15850,15850,15850,0
20240328,153400,752858010,15850,15850,15850,15850,0
20240328,153300,752858010,15850,15850,15850,15850,0
20240328,153200,752858010,15850,15850,15850,15850,0
20240328,153100,752858010,15850,15850,15850,15850,0
20240328,153000,752858010,15850,15850,15850,15850,1235
20240328,152900,733283260,15850,15850,15850,15850,0
20240328,152800,733283260,15850,15850,15850,15850,0
20240328,152700,733283260,15850,15850,15850,15850,0
20240328,152600,733283260,15850,15850,15850,15850,0
20240328,152500,733283260,15850,15850,15850,15850,0
20240328,152400,733283260,15850,15850,15850,15850,0
20240328,152300,733283260,15850,15850,15850,15850,0
20240328,152200,733283260,15850,15850,15850,15850,0
20240328,152100,733283260,15850,15850,15850,15850,0
20240328,152000,733283260,15850,15850,15850,15850,0
20240328,151900,733283260,15850,15870,15870,15850,1546
20240328,151800,708764210,15870,15870,15870,15860,144
20240328,151700,706479650,15870,15870,15870,15860,118
20240328,151600,704607180,15870,15860,15870,15860,98
20240328,151500,703052670,15860,15860,15870,15850,167
20240328,151400,700404390,15860,15860,15860,15860,68
20240328,151300,699325910,15860,15860,15860,15860,118
20240328,151200,697454430,15860,15860,15860,15850,376
20240328,151100,691491080,15860,15860,15860,15860,191
20240328,151000,688461820,15860,15840,15860,15840,128
20240328,150900,686431760,15850,15850,15850,15850,161
20240328,150800,683879910,15850,15840,15850,15840,42
20240328,150700,683214560,15850,15860,15860,15850,107
20240328,150600,681517770,15850,15860,15860,15850,101
20240328,150500,679916910,15860,15860,15860,15860,42
20240328,150400,679250790,15850,15860,15860,15850,79
20240328,150300,677998200,15860,15840,15860,15840,432
20240328,150200,671152630,15840,15830,15840,15830,166
20240328,150100,668524090,15840,15840,15840,15830,53
20240328,150000,667684870,15840,15840,15840,15840,62
20240328,145900,666702790,15830,15850,15850,15830,202
20240328,145800,663503580,15850,15850,15850,15850,24
20240328,145700,663123180,15840,15850,15850,15840,66
20240328,145600,662077230,15850,15850,15850,15850,250
20240328,145500,658114730,15860,15850,15860,15850,66
20240328,145400,657068500,15850,15850,15850,15850,73
20240328,145300,655911450,15850,15850,15850,15850,56
20240328,145200,655023850,15860,15860,15860,15860,7
20240328,145100,654912830,15850,15850,15850,15850,43
20240328,145000,654231280,15850,15850,15850,15850,204
20240328,144900,650997880,15840,15850,15850,15840,198
20240328,144800,647861060,15850,15850,15850,15850,9
20240328,144700,647718410,15850,15850,15860,15850,536
20240328,144600,639222790,15850,15850,15850,15850,33
20240328,144500,638699740,15850,15850,15850,15850,7
20240328,144400,638588790,15840,15850,15850,15840,98
20240328,144300,637036450,15840,15850,15850,15840,34
20240328,144200,636497670,15850,15840,15850,15840,154
20240328,144100,634058300,15840,15840,15840,15840,33
20240328,144000,633535580,15840,15850,15850,15840,360
20240328,143900,627832730,15850,15860,15860,15850,30
20240328,143800,627357210,15850,15860,15860,15850,45
20240328,143700,626643920,15850,15840,15850,15840,103
20240328,143600,625011570,15850,15850,15850,15850,31
20240328,143500,624520220,15850,15850,15850,15850,25
20240328,143400,624123970,15850,15850,15850,15840,69
20240328,143300,623030400,15850,15850,15860,15850,140
20240328,143200,620811370,15850,15850,15850,15850,32
20240328,143100,620304170,15850,15840,15850,15840,49
20240328,143000,619527890,15840,15840,15840,15840,22
20240328,142900,619179410,15840,15840,15840,15840,31
20240328,142800,618688370,15840,15840,15840,15840,2
20240328,142700,618656690,15840,15830,15840,15830,551
20240328,142600,609933550,15820,15830,15830,15820,98
20240328,142500,608382220,15840,15840,15840,15840,6
20240328,142400,608287180,15840,15840,15840,15840,79
20240328,142300,607035820,15840,15840,15840,15840,33
20240328,142200,606513100,15840,15840,15840,15840,6
20240328,142100,606418060,15830,15840,15840,15830,155
20240328,142000,603963190,15840,15840,15840,15840,27
20240328,141900,603535510,15840,15840,15840,15840,13
20240328,141800,603329590,15840,15840,15840,15840,43
20240328,141700,602648470,15840,15830,15840,15830,33
20240328,141600,602126030,15830,15830,15830,15830,12
20240328,141500,601936070,15830,15830,15830,15830,28
20240328,141400,601492830,15830,15830,15830,15830,81
20240328,141300,600210600,15830,15830,15830,15830,10
20240328,141200,600052300,15830,15830,15830,15830,24
20240328,141100,599672380,15830,15830,15830,15830,98
20240328,141000,598121040,15830,15830,15830,15830,0
20240328,140900,598121040,15830,15830,15830,15830,45
20240328,140800,597408690,15830,15820,15830,15810,107
20240328,140700,595715840,15820,15820,15820,15820,70
20240328,140600,594608440,15810,15830,15830,15810,984
20240328,140500,579033590,15830,15840,15840,15830,21
20240328,140400,578701070,15830,15840,15840,15830,76
20240328,140300,577497530,15840,15840,15840,15840,29
20240328,140200,577038170,15840,15840,15840,15840,9
20240328,140100,576895610,15850,15850,15850,15850,153
20240328,140000,574470560,15850,15850,15850,15850,28
20240328,135900,574026760,15850,15840,15850,15840,70
20240328,135800,572917950,15830,15860,15860,15830,172
20240328,135700,570191880,15860,15860,15860,15860,3
20240328,135600,570144300,15850,15850,15850,15850,7
20240328,135500,570033350,15850,15850,15850,15850,106
20240328,135400,568353250,15850,15840,15850,15840,76
20240328,135300,567148880,15840,15840,15840,15840,10
20240328,135200,566990480,15840,15840,15840,15840,30
20240328,135100,566515280,15840,15840,15840,15840,43
20240328,135000,565834160,15830,15840,15840,15830,56
20240328,134900,564947670,15840,15840,15840,15840,23
20240328,134800,564583350,15840,15840,15840,15840,80
20240328,134700,563316150,15840,15840,15840,15840,7
20240328,134600,563205270,15830,15840,15850,15830,132
20240328,134500,561115630,15840,15840,15840,15840,112
20240328,134400,559341550,15840,15850,15850,15840,33
20240328,134300,558818820,15850,15850,15850,15850,29
20240328,134200,558359170,15850,15850,15850,15850,36
20240328,134100,557788570,15850,15840,15850,15840,105
20240328,134000,556125250,15830,15840,15840,15830,81
20240328,133900,554843000,15830,15820,15840,15820,41
20240328,133800,554194200,15820,15830,15830,15820,271
20240328,133700,549906970,15830,15830,15830,15830,64
20240328,133600,548893850,15830,15830,15830,15830,27
20240328,133500,548466440,15830,15850,15850,15830,259
20240328,133400,544365090,15850,15840,15850,15840,8
20240328,133300,544238360,15840,15850,15850,15840,26
20240328,133200,543826280,15850,15850,15850,15850,53
20240328,133100,542986230,15850,15850,15860,15850,76
20240328,133000,541781590,15850,15850,15850,15850,19
20240328,132900,541480440,15850,15850,15850,15850,27
20240328,132800,541052490,15840,15830,15840,15830,105
20240328,132700,539390040,15830,15830,15830,15830,8
20240328,132600,539263400,15830,15830,15830,15830,24
20240328,132500,538883480,15830,15830,15830,15830,78
20240328,132400,537648740,15830,15830,15830,15830,16
20240328,132300,537395460,15830,15830,15830,15830,233
20240328,132200,533707070,15830,15870,15870,15820,1751
20240328,132100,505981660,15870,15870,15870,15870,15
20240328,132000,505743610,15870,15860,15870,15860,85
20240328,131900,504395440,15860,15860,15860,15860,79
20240328,131800,503142500,15860,15860,15860,15860,46
20240328,131700,502412940,15860,15860,15860,15860,11
20240328,131600,502238480,15850,15850,15850,15850,38
20240328,131500,501636180,15860,15860,15860,15850,64
20240328,131400,500621250,15850,15850,15850,15850,45
20240328,131300,499908000,15850,15850,15850,15850,22
20240328,131200,499559300,15850,15850,15850,15840,58
20240328,131100,498640030,15850,15850,15850,15850,30
20240328,131000,498164530,15850,15850,15850,15850,33
20240328,130900,497641480,15850,15860,15860,15850,472
20240328,130800,490160270,15860,15860,15860,15860,80
20240328,130700,488891470,15860,15860,15860,15860,8
20240328,130600,488764590,15850,15870,15870,15850,301
20240328,130500,483992910,15870,15870,15880,15870,67
20240328,130400,482929600,15870,15870,15880,15870,172
20240328,130300,480199950,15880,15880,15880,15880,35
20240328,130200,479644150,15880,15870,15880,15870,151
20240328,130100,477247710,15880,15880,15880,15880,0
20240328,130000,477247710,15880,15870,15880,15870,134
20240328,125900,475120880,15880,15880,15880,15870,71
20240328,125800,473994080,15870,15880,15880,15870,107
20240328,125700,472295910,15880,15880,15880,15880,58
20240328,125600,471374870,15880,15880,15880,15880,52
20240328,125500,470549110,15880,15880,15880,15880,56
20240328,125400,469659830,15880,15880,15880,15880,29
20240328,125300,469199310,15880,15870,15880,15870,7
20240328,125200,469088160,15870,15870,15870,15870,94
20240328,125100,467596380,15870,15870,15870,15870,29
20240328,125000,467136150,15870,15880,15880,15870,50
20240328,124900,466342380,15880,15880,15880,15880,61
20240328,124800,465373700,15870,15880,15880,15870,90
20240328,124700,463944800,15880,15880,15880,15880,23
20240328,124600,463579560,15880,15880,15880,15880,7
20240328,124500,463468400,15880,15870,15880,15870,93
20240328,124400,461992450,15870,15880,15880,15860,60
20240328,124300,461040380,15880,15870,15880,15870,13
20240328,124200,460834060,15860,15860,15860,15860,32
20240328,124100,460326540,15860,15860,15860,15860,30
20240328,124000,459850740,15860,15880,15880,15860,575
20240328,123900,450726260,15880,15900,15900,15880,113
20240328,123800,448931080,15900,15900,15900,15900,1
20240328,123700,448915180,15890,15890,15890,15890,112
20240328,123600,447135500,15900,15900,15900,15900,82
20240328,123500,445831700,15890,15900,15900,15890,71
20240328,123400,444702940,15900,15900,15900,15900,23
20240328,123300,444337240,15900,15900,15900,15900,28
20240328,123200,443892040,15900,15900,15900,15900,46
20240328,123100,443160640,15900,15890,15900,15890,80
20240328,123000,441889140,15900,15900,15900,15900,52
20240328,122900,441062340,15900,15900,15900,15900,52
20240328,122800,440235540,15900,15890,15900,15890,37
20240328,122700,439647320,15900,15900,15900,15900,28
20240328,122600,439202120,15900,15900,15900,15890,163
20240328,122500,436611570,15890,15890,15890,15890,96
20240328,122400,435086130,15890,15890,15890,15890,22
20240328,122300,434736550,15890,15890,15890,15890,23
20240328,122200,434371080,15890,15890,15890,15890,118
20240328,122100,432496060,15890,15900,15900,15890,284
20240328,122000,427982850,15900,15900,15900,15900,7
20240328,121900,427871550,15900,15900,15900,15900,71
20240328,121800,426742650,15900,15900,15900,15900,29
20240328,121700,426281550,15900,15900,15900,15900,8
20240328,121600,426154350,15900,15890,15900,15890,117
20240328,121500,424295210,15890,15890,15890,15890,30
20240328,121400,423818510,15890,15890,15890,15890,0
20240328,121300,423818510,15890,15890,15890,15890,74
20240328,121200,422642650,15890,15890,15890,15880,31
20240328,121100,422150070,15890,15890,15890,15890,470
20240328,121000,414681770,15890,15890,15890,15890,238
20240328,120900,410899950,15890,15890,15890,15880,92
20240328,120800,409438160,15890,15890,15890,15890,0
20240328,120700,409438160,15890,15890,15890,15890,31
20240328,120600,408945570,15890,15890,15890,15890,50
20240328,120500,408151070,15890,15890,15890,15890,640
20240328,120400,397981470,15890,15890,15890,15890,129
20240328,120300,395931660,15890,15890,15890,15890,57
20240328,120200,395025930,15890,15890,15890,15890,131
20240328,120100,392944340,15880,15880,15880,15880,1
20240328,120000,392928460,15880,15890,15890,15880,12
20240328,115900,392737870,15890,15890,15890,15880,127
20240328,115800,390720650,15880,15880,15880,15880,167
20240328,115700,388068690,15890,15890,15890,15890,7
20240328,115600,387957460,15890,15890,15890,15890,75
20240328,115500,386765710,15890,15880,15890,15880,59
20240328,115400,385828210,15890,15890,15890,15890,8
20240328,115300,385701090,15890,15890,15890,15890,78
20240328,115200,384461670,15890,15890,15890,15890,80
20240328,115100,383190470,15890,15890,15890,15890,29
20240328,115000,382729660,15900,15890,15900,15890,53
20240328,114900,381887480,15890,15890,15890,15890,30
20240328,114800,381410780,15890,15890,15890,15890,1
20240328,114700,381394890,15890,15890,15890,15890,29
20240328,114600,380934080,15890,15890,15890,15890,79
20240328,114500,379678770,15890,15890,15890,15890,1
20240328,114400,379662880,15890,15890,15890,15890,29
20240328,114300,379202070,15890,15890,15890,15890,126
20240328,114200,377199930,15880,15880,15880,15880,49
20240328,114100,376421810,15880,15890,15890,15880,44
20240328,114000,375723000,15890,15880,15890,15880,209
20240328,113900,372404010,15880,15880,15880,15880,9
20240328,113800,372261090,15880,15880,15880,15880,22
20240328,113700,371911730,15880,15880,15880,15880,40
20240328,113600,371276530,15880,15880,15880,15880,76
20240328,113500,370069650,15880,15880,15880,15880,33
20240328,113400,369545610,15880,15880,15880,15880,7
20240328,113300,369434450,15880,15870,15880,15870,86
20240328,113200,368068890,15880,15890,15890,15880,107
20240328,113100,366369510,15890,15890,15890,15890,16
20240328,113000,366115270,15890,15890,15890,15870,480
20240328,112900,358495730,15890,15880,15890,15880,82
20240328,112800,357193490,15880,15900,15900,15880,52
20240328,112700,356367600,15900,15900,15900,15890,79
20240328,112600,355111630,15900,15900,15900,15900,31
20240328,112500,354618730,15900,15890,15900,15890,11
20240328,112400,354443930,15900,15900,15900,15890,64
20240328,112300,353426680,15900,15890,15900,15890,45
20240328,112200,352711620,15890,15890,15900,15890,83
20240328,112100,351392730,15900,15900,15900,15900,28
20240328,112000,350947530,15900,15900,15900,15900,78
20240328,111900,349707330,15900,15900,15900,15900,7
20240328,111800,349596030,15900,15900,15900,15900,30
20240328,111700,349119030,15900,15900,15900,15900,78
20240328,111600,347878830,15900,15900,15900,15890,68
20240328,111500,346798210,15900,15900,15900,15900,29
20240328,111400,346337110,15900,15900,15900,15900,25
20240328,111300,345939610,15900,15900,15900,15900,50
20240328,111200,345144610,15890,15900,15900,15890,88
20240328,111100,343745610,15900,15890,15900,15890,84
20240328,111000,342410380,15890,15890,15890,15890,62
20240328,110900,341425200,15890,15890,15890,15890,22
20240328,110800,341075620,15890,15880,15890,15880,12
20240328,110700,340884970,15890,15880,15890,15880,25
20240328,110600,340487730,15890,15890,15890,15890,50
20240328,110500,339693230,15890,15890,15890,15890,207
20240328,110400,336404000,15890,15880,15890,15880,49
20240328,110300,335625640,15880,15880,15880,15880,32
20240328,110200,335117480,15880,15880,15880,15880,263
20240328,110100,330941040,15890,15890,15890,15890,29
20240328,110000,330480230,15890,15880,15890,15880,61
20240328,105900,329510990,15880,15890,15890,15880,89
20240328,105800,328096880,15890,15900,15900,15890,43
20240328,105700,327413540,15900,15890,15900,15890,109
20240328,105600,325680600,15890,15890,15890,15890,1
20240328,105500,325664710,15890,15890,15890,15890,30
20240328,105400,325188010,15890,15890,15890,15890,69
20240328,105300,324091600,15890,15910,15910,15890,66
20240328,105200,323042430,15900,15900,15900,15900,33
20240328,105100,322517730,15900,15910,15910,15900,110
20240328,105000,320768510,15910,15900,15910,15900,171
20240328,104900,318049580,15890,15890,15890,15890,772
20240328,104800,305782500,15890,15880,15890,15880,9
20240328,104700,305639500,15880,15890,15890,15880,1074
20240328,104600,288581100,15880,15880,15880,15880,5
20240328,104500,288501700,15890,15890,15890,15890,29
20240328,104400,288040890,15890,15890,15890,15870,225
20240328,104300,284468020,15890,15890,15890,15880,43
20240328,104200,283784950,15890,15890,15890,15880,62
20240328,104100,282800100,15890,15890,15890,15890,40
20240328,104000,282164500,15890,15890,15890,15880,53
20240328,103900,281322610,15880,15890,15890,15880,73
20240328,103800,280162660,15890,15880,15890,15880,5
20240328,103700,280083220,15890,15890,15890,15880,38
20240328,103600,279479540,15880,15880,15880,15880,21
20240328,103500,279146060,15880,15890,15890,15880,33
20240328,103400,278621950,15890,15890,15890,15890,76
20240328,103300,277414310,15890,15890,15890,15890,3
20240328,103200,277366640,15890,15890,15890,15890,53
20240328,103100,276524470,15890,15880,15890,15880,74
20240328,103000,275348620,15880,15870,15880,15870,446
20240328,102900,268266310,15870,15870,15870,15870,30
20240328,102800,267790210,15870,15850,15870,15850,245
20240328,102700,263906870,15870,15830,15870,15830,3394
20240328,102600,210139920,15830,15830,15830,15830,50
20240328,102500,209348420,15830,15830,15830,15830,23
20240328,102400,208984330,15830,15830,15830,15830,303
20240328,102300,204187840,15830,15820,15830,15820,45
20240328,102200,203475720,15830,15830,15830,15830,31
20240328,102100,202984990,15830,15830,15830,15830,48
20240328,102000,202225150,15830,15820,15830,15820,2
20240328,101900,202193500,15820,15820,15820,15820,28
20240328,101800,201750540,15820,15820,15830,15820,80
20240328,101700,200484930,15830,15830,15830,15830,31
20240328,101600,199994200,15830,15830,15830,15830,29
20240328,101500,199535130,15830,15830,15830,15830,0
20240328,101400,199535130,15830,15820,15830,15820,55
20240328,101300,198665020,15820,15820,15820,15820,22
20240328,101200,198316980,15820,15820,15820,15820,8
20240328,101100,198190420,15820,15820,15820,15820,78
20240328,101000,196956460,15820,15820,15820,15820,24
20240328,100900,196576780,15820,15820,15820,15820,30
20240328,100800,196102180,15820,15820,15820,15820,56
20240328,100700,195216260,15820,15830,15830,15820,305
20240328,100600,190391150,15830,15830,15830,15830,30
20240328,100500,189916250,15830,15830,15830,15830,44
20240328,100400,189219730,15830,15830,15830,15830,65
20240328,100300,188190780,15830,15830,15830,15830,256
20240328,100200,184138300,15830,15830,15830,15830,23
20240328,100100,183774210,15830,15830,15830,15830,49
20240328,100000,182998540,15820,15820,15820,15820,224
20240328,095900,179454860,15810,15800,15810,15800,126
20240328,095800,177463800,15800,15800,15800,15800,211
20240328,095700,174130000,15800,15800,15800,15800,72
20240328,095600,172992400,15800,15800,15800,15800,53
20240328,095500,172155000,15800,15810,15810,15800,212
20240328,095400,168804920,15810,15810,15810,15810,31
20240328,095300,168314810,15810,15820,15820,15810,1089
20240328,095200,151092840,15830,15830,15840,15830,336
20240328,095100,145773940,15820,15830,15830,15820,107
20240328,095000,144080150,15820,15820,15820,15820,10
20240328,094900,143921950,15830,15830,15830,15830,0
20240328,094800,143921950,15830,15820,15830,15810,24
20240328,094700,143542460,15820,15850,15850,15820,778
20240328,094600,131231830,15860,15860,15860,15860,51
20240328,094500,130422970,15860,15860,15860,15860,0
20240328,094400,130422970,15860,15860,15860,15860,2
20240328,094300,130391250,15870,15840,15870,15840,562
20240328,094200,121477890,15840,15830,15840,15830,62
20240328,094100,120496420,15830,15820,15830,15800,51
20240328,094000,119689890,15810,15810,15810,15810,36
20240328,093900,119120730,15800,15800,15800,15800,1
20240328,093800,119104930,15800,15800,15800,15800,0
20240328,093700,119104930,15800,15800,15800,15800,0
20240328,093600,119104930,15800,15800,15800,15800,40
20240328,093500,118472930,15800,15800,15810,15800,15
20240328,093400,118235830,15810,15810,15810,15810,3
20240328,093300,118188400,15810,15810,15810,15810,21
20240328,093200,117856390,15800,15830,15830,15800,773
20240328,093100,105629520,15830,15830,15830,15830,22
20240328,093000,105281260,15830,15830,15830,15830,10
20240328,092900,105122960,15820,15830,15830,15820,105
20240328,092800,103461310,15830,15830,15830,15830,189
20240328,092700,100469440,15830,15840,15840,15830,329
20240328,092600,95260820,15840,15830,15840,15830,57
20240328,092500,94358040,15830,15830,15830,15830,12
20240328,092400,94168080,15830,15830,15830,15830,66
20240328,092300,93123300,15840,15840,15840,15840,2
20240328,092200,93091620,15840,15840,15840,15840,1
20240328,092100,93075780,15840,15840,15840,15840,33
20240328,092000,92553060,15840,15840,15850,15830,52
20240328,091900,91729480,15840,15850,15850,15830,135
20240328,091800,89591550,15850,15830,15850,15820,123
20240328,091700,87644540,15850,15830,15850,15830,84
20240328,091600,86313460,15830,15830,15830,15830,0
20240328,091500,86313460,15830,15870,15870,15830,202
20240328,091400,83113400,15870,15880,15880,15870,277
20240328,091300,78715640,15880,15850,15880,15850,498
20240328,091200,70808630,15850,15850,15850,15850,0
20240328,091100,70808630,15850,15870,15870,15840,401
20240328,091000,64452590,15870,15860,15880,15860,16
20240328,090900,64198540,15860,15910,15910,15860,582
20240328,090800,54946050,15930,15910,15930,15910,94
20240328,090700,53449650,15900,15910,15910,15900,101
20240328,090600,51843730,15900,15830,15900,15830,558
20240328,090500,42988310,15830,15830,15840,15830,15
20240328,090400,42750820,15820,15780,15820,15780,1614
20240328,090300,17244780,15770,15770,15770,15770,34
20240328,090200,16708600,15770,15780,15780,15770,510
20240328,090100,8660900,15780,15760,15780,15760,35
20240328,090000,8108840,15760,15780,15780,15760,514