KissMeData/196300/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200600,286276310,16930,16930,16930,16930,393
20240328,200500,286276310,16930,16930,16930,16930,0
20240328,200400,286276310,16930,16930,16930,16930,0
20240328,200300,286276310,16930,16930,16930,16930,0
20240328,200200,286276310,16930,16930,16930,16930,0
20240328,200100,286276310,16930,16930,16930,16930,0
20240328,200000,286276310,16930,16930,16930,16930,0
20240328,195900,286276310,16930,16930,16930,16930,0
20240328,195800,286276310,16930,16930,16930,16930,0
20240328,195700,286276310,16930,16930,16930,16930,0
20240328,195600,286276310,16930,16930,16930,16930,0
20240328,195500,286276310,16930,16930,16930,16930,0
20240328,195400,286276310,16930,16930,16930,16930,0
20240328,195300,286276310,16930,16930,16930,16930,0
20240328,195200,286276310,16930,16930,16930,16930,0
20240328,195100,286276310,16930,16930,16930,16930,0
20240328,195000,286276310,16930,16930,16930,16930,0
20240328,194900,286276310,16930,16930,16930,16930,0
20240328,194800,286276310,16930,16930,16930,16930,0
20240328,194700,286276310,16930,16930,16930,16930,0
20240328,194600,286276310,16930,16930,16930,16930,0
20240328,194500,286276310,16930,16930,16930,16930,0
20240328,194400,286276310,16930,16930,16930,16930,0
20240328,194300,286276310,16930,16930,16930,16930,0
20240328,194200,286276310,16930,16930,16930,16930,0
20240328,194100,286276310,16930,16930,16930,16930,0
20240328,194000,286276310,16930,16930,16930,16930,0
20240328,193900,286276310,16930,16930,16930,16930,0
20240328,193800,286276310,16930,16930,16930,16930,0
20240328,193700,286276310,16930,16930,16930,16930,0
20240328,193600,286276310,16930,16930,16930,16930,393
20240328,193500,286276310,16930,16930,16930,16930,0
20240328,193400,286276310,16930,16930,16930,16930,0
20240328,193300,286276310,16930,16930,16930,16930,0
20240328,193200,286276310,16930,16930,16930,16930,0
20240328,193100,286276310,16930,16930,16930,16930,0
20240328,193000,286276310,16930,16930,16930,16930,0
20240328,192900,286276310,16930,16930,16930,16930,0
20240328,192800,286276310,16930,16930,16930,16930,0
20240328,192700,286276310,16930,16930,16930,16930,0
20240328,192600,286276310,16930,16930,16930,16930,0
20240328,192500,286276310,16930,16930,16930,16930,0
20240328,192400,286276310,16930,16930,16930,16930,0
20240328,192300,286276310,16930,16930,16930,16930,0
20240328,192200,286276310,16930,16930,16930,16930,0
20240328,192100,286276310,16930,16930,16930,16930,0
20240328,192000,286276310,16930,16930,16930,16930,0
20240328,191900,286276310,16930,16930,16930,16930,0
20240328,191800,286276310,16930,16930,16930,16930,0
20240328,191700,286276310,16930,16930,16930,16930,0
20240328,191600,286276310,16930,16930,16930,16930,0
20240328,191500,286276310,16930,16930,16930,16930,0
20240328,191400,286276310,16930,16930,16930,16930,0
20240328,191300,286276310,16930,16930,16930,16930,0
20240328,191200,286276310,16930,16930,16930,16930,0
20240328,191100,286276310,16930,16930,16930,16930,0
20240328,191000,286276310,16930,16930,16930,16930,0
20240328,190900,286276310,16930,16930,16930,16930,0
20240328,190800,286276310,16930,16930,16930,16930,0
20240328,190700,286276310,16930,16930,16930,16930,0
20240328,190600,286276310,16930,16930,16930,16930,393
20240328,190500,286276310,16930,16930,16930,16930,0
20240328,190400,286276310,16930,16930,16930,16930,0
20240328,190300,286276310,16930,16930,16930,16930,0
20240328,190200,286276310,16930,16930,16930,16930,0
20240328,190100,286276310,16930,16930,16930,16930,0
20240328,190000,286276310,16930,16930,16930,16930,0
20240328,185900,286276310,16930,16930,16930,16930,0
20240328,185800,286276310,16930,16930,16930,16930,0
20240328,185700,286276310,16930,16930,16930,16930,0
20240328,185600,286276310,16930,16930,16930,16930,0
20240328,185500,286276310,16930,16930,16930,16930,0
20240328,185400,286276310,16930,16930,16930,16930,0
20240328,185300,286276310,16930,16930,16930,16930,0
20240328,185200,286276310,16930,16930,16930,16930,0
20240328,185100,286276310,16930,16930,16930,16930,0
20240328,185000,286276310,16930,16930,16930,16930,0
20240328,184900,286276310,16930,16930,16930,16930,0
20240328,184800,286276310,16930,16930,16930,16930,0
20240328,184700,286276310,16930,16930,16930,16930,0
20240328,184600,286276310,16930,16930,16930,16930,0
20240328,184500,286276310,16930,16930,16930,16930,0
20240328,184400,286276310,16930,16930,16930,16930,0
20240328,184300,286276310,16930,16930,16930,16930,0
20240328,184200,286276310,16930,16930,16930,16930,0
20240328,184100,286276310,16930,16930,16930,16930,0
20240328,184000,286276310,16930,16930,16930,16930,0
20240328,183900,286276310,16930,16930,16930,16930,0
20240328,183800,286276310,16930,16930,16930,16930,0
20240328,183700,286276310,16930,16930,16930,16930,0
20240328,183600,286276310,16930,16930,16930,16930,393
20240328,183500,286276310,16930,16930,16930,16930,0
20240328,183400,286276310,16930,16930,16930,16930,0
20240328,183300,286276310,16930,16930,16930,16930,0
20240328,183200,286276310,16930,16930,16930,16930,0
20240328,183100,286276310,16930,16930,16930,16930,0
20240328,183000,286276310,16930,16930,16930,16930,0
20240328,182900,286276310,16930,16930,16930,16930,0
20240328,182800,286276310,16930,16930,16930,16930,0
20240328,182700,286276310,16930,16930,16930,16930,0
20240328,182600,286276310,16930,16930,16930,16930,0
20240328,182500,286276310,16930,16930,16930,16930,0
20240328,182400,286276310,16930,16930,16930,16930,0
20240328,182300,286276310,16930,16930,16930,16930,0
20240328,182200,286276310,16930,16930,16930,16930,0
20240328,182100,286276310,16930,16930,16930,16930,0
20240328,182000,286276310,16930,16930,16930,16930,0
20240328,181900,286276310,16930,16930,16930,16930,0
20240328,181800,286276310,16930,16930,16930,16930,0
20240328,181700,286276310,16930,16930,16930,16930,0
20240328,181600,286276310,16930,16930,16930,16930,0
20240328,181500,286276310,16930,16930,16930,16930,0
20240328,181400,286276310,16930,16930,16930,16930,0
20240328,181300,286276310,16930,16930,16930,16930,0
20240328,181200,286276310,16930,16930,16930,16930,0
20240328,181100,286276310,16930,16930,16930,16930,0
20240328,181000,286276310,16930,16930,16930,16930,0
20240328,180900,286276310,16930,16930,16930,16930,0
20240328,180800,286276310,16930,16930,16930,16930,0
20240328,180700,286276310,16930,16930,16930,16930,0
20240328,180600,286276310,16930,16930,16930,16930,393
20240328,180500,286276310,16930,16930,16930,16930,0
20240328,180400,286276310,16930,16930,16930,16930,0
20240328,180300,286276310,16930,16930,16930,16930,0
20240328,180200,286276310,16930,16930,16930,16930,0
20240328,180100,286276310,16930,16930,16930,16930,0
20240328,180000,286276310,16930,16930,16930,16930,0
20240328,175900,286276310,16930,16930,16930,16930,0
20240328,175800,286276310,16930,16930,16930,16930,0
20240328,175700,286276310,16930,16930,16930,16930,0
20240328,175600,286276310,16930,16930,16930,16930,0
20240328,175500,286276310,16930,16930,16930,16930,0
20240328,175400,286276310,16930,16930,16930,16930,0
20240328,175300,286276310,16930,16930,16930,16930,0
20240328,175200,286276310,16930,16930,16930,16930,0
20240328,175100,286276310,16930,16930,16930,16930,0
20240328,175000,286276310,16930,16930,16930,16930,0
20240328,174900,286276310,16930,16930,16930,16930,0
20240328,174800,286276310,16930,16930,16930,16930,0
20240328,174700,286276310,16930,16930,16930,16930,0
20240328,174600,286276310,16930,16930,16930,16930,0
20240328,174500,286276310,16930,16930,16930,16930,0
20240328,174400,286276310,16930,16930,16930,16930,0
20240328,174300,286276310,16930,16930,16930,16930,0
20240328,174200,286276310,16930,16930,16930,16930,0
20240328,174100,286276310,16930,16930,16930,16930,0
20240328,174000,286276310,16930,16930,16930,16930,0
20240328,173900,286276310,16930,16930,16930,16930,0
20240328,173800,286276310,16930,16930,16930,16930,0
20240328,173700,286276310,16930,16930,16930,16930,0
20240328,173600,286276310,16930,16930,16930,16930,393
20240328,173500,286276310,16930,16930,16930,16930,0
20240328,173400,286276310,16930,16930,16930,16930,0
20240328,173300,286276310,16930,16930,16930,16930,0
20240328,173200,286276310,16930,16930,16930,16930,0
20240328,173100,286276310,16930,16930,16930,16930,0
20240328,173000,286276310,16930,16930,16930,16930,0
20240328,172900,286276310,16930,16930,16930,16930,0
20240328,172800,286276310,16930,16930,16930,16930,0
20240328,172700,286276310,16930,16930,16930,16930,0
20240328,172600,286276310,16930,16930,16930,16930,0
20240328,172500,286276310,16930,16930,16930,16930,0
20240328,172400,286276310,16930,16930,16930,16930,0
20240328,172300,286276310,16930,16930,16930,16930,0
20240328,172200,286276310,16930,16930,16930,16930,0
20240328,172100,286276310,16930,16930,16930,16930,0
20240328,172000,286276310,16930,16930,16930,16930,0
20240328,171900,286276310,16930,16930,16930,16930,0
20240328,171800,286276310,16930,16930,16930,16930,0
20240328,171700,286276310,16930,16930,16930,16930,0
20240328,171600,286276310,16930,16930,16930,16930,0
20240328,171500,286276310,16930,16930,16930,16930,0
20240328,171400,286276310,16930,16930,16930,16930,0
20240328,171300,286276310,16930,16930,16930,16930,0
20240328,171200,286276310,16930,16930,16930,16930,0
20240328,171100,286276310,16930,16930,16930,16930,0
20240328,171000,286276310,16930,16930,16930,16930,0
20240328,170900,286276310,16930,16930,16930,16930,0
20240328,170800,286276310,16930,16930,16930,16930,0
20240328,170700,286276310,16930,16930,16930,16930,0
20240328,170600,286276310,16930,16930,16930,16930,393
20240328,170500,286276310,16930,16930,16930,16930,0
20240328,170400,286276310,16930,16930,16930,16930,0
20240328,170300,286276310,16930,16930,16930,16930,0
20240328,170200,286276310,16930,16930,16930,16930,0
20240328,170100,286276310,16930,16930,16930,16930,0
20240328,170000,286276310,16930,16930,16930,16930,0
20240328,165900,286276310,16930,16930,16930,16930,0
20240328,165800,286276310,16930,16930,16930,16930,0
20240328,165700,286276310,16930,16930,16930,16930,0
20240328,165600,286276310,16930,16930,16930,16930,0
20240328,165500,286276310,16930,16930,16930,16930,0
20240328,165400,286276310,16930,16930,16930,16930,0
20240328,165300,286276310,16930,16930,16930,16930,0
20240328,165200,286276310,16930,16930,16930,16930,0
20240328,165100,286276310,16930,16930,16930,16930,0
20240328,165000,286276310,16930,16930,16930,16930,0
20240328,164900,286276310,16930,16930,16930,16930,0
20240328,164800,286276310,16930,16930,16930,16930,0
20240328,164700,286276310,16930,16930,16930,16930,0
20240328,164600,286276310,16930,16930,16930,16930,0
20240328,164500,286276310,16930,16930,16930,16930,0
20240328,164400,286276310,16930,16930,16930,16930,0
20240328,164300,286276310,16930,16930,16930,16930,0
20240328,164200,286276310,16930,16930,16930,16930,0
20240328,164100,286276310,16930,16930,16930,16930,0
20240328,164000,286276310,16930,16930,16930,16930,0
20240328,163900,286276310,16930,16930,16930,16930,0
20240328,163800,286276310,16930,16930,16930,16930,0
20240328,163700,286276310,16930,16930,16930,16930,0
20240328,163600,286276310,16930,16930,16930,16930,393
20240328,163500,286276310,16930,16930,16930,16930,0
20240328,163400,286276310,16930,16930,16930,16930,0
20240328,163300,286276310,16930,16930,16930,16930,0
20240328,163200,286276310,16930,16930,16930,16930,0
20240328,163100,286276310,16930,16930,16930,16930,0
20240328,163000,286276310,16930,16930,16930,16930,0
20240328,162900,286276310,16930,16930,16930,16930,0
20240328,162800,286276310,16930,16930,16930,16930,0
20240328,162700,286276310,16930,16930,16930,16930,0
20240328,162600,286276310,16930,16930,16930,16930,0
20240328,162500,286276310,16930,16930,16930,16930,0
20240328,162400,286276310,16930,16930,16930,16930,0
20240328,162300,286276310,16930,16930,16930,16930,0
20240328,162200,286276310,16930,16930,16930,16930,0
20240328,162100,286276310,16930,16930,16930,16930,0
20240328,162000,286276310,16930,16930,16930,16930,0
20240328,161900,286276310,16930,16930,16930,16930,0
20240328,161800,286276310,16930,16930,16930,16930,0
20240328,161700,286276310,16930,16930,16930,16930,0
20240328,161600,286276310,16930,16930,16930,16930,0
20240328,161500,286276310,16930,16930,16930,16930,0
20240328,161400,286276310,16930,16930,16930,16930,0
20240328,161300,286276310,16930,16930,16930,16930,0
20240328,161200,286276310,16930,16930,16930,16930,0
20240328,161100,286276310,16930,16930,16930,16930,0
20240328,161000,286276310,16930,16930,16930,16930,0
20240328,160900,286276310,16930,16930,16930,16930,0
20240328,160800,286276310,16930,16930,16930,16930,0
20240328,160700,286276310,16930,16930,16930,16930,0
20240328,160600,286276310,16930,16930,16930,16930,393
20240328,160500,286276310,16930,16930,16930,16930,0
20240328,160400,286276310,16930,16930,16930,16930,0
20240328,160300,286276310,16930,16930,16930,16930,0
20240328,160200,286276310,16930,16930,16930,16930,0
20240328,160100,286276310,16930,16930,16930,16930,0
20240328,160000,286276310,16930,16930,16930,16930,0
20240328,155900,286276310,16930,16930,16930,16930,0
20240328,155800,286276310,16930,16930,16930,16930,0
20240328,155700,286276310,16930,16930,16930,16930,0
20240328,155600,286276310,16930,16930,16930,16930,0
20240328,155500,286276310,16930,16930,16930,16930,0
20240328,155400,286276310,16930,16930,16930,16930,0
20240328,155300,286276310,16930,16930,16930,16930,0
20240328,155200,286276310,16930,16930,16930,16930,0
20240328,155100,286276310,16930,16930,16930,16930,0
20240328,155000,286276310,16930,16930,16930,16930,0
20240328,154900,286276310,16930,16930,16930,16930,0
20240328,154800,286276310,16930,16930,16930,16930,0
20240328,154700,286276310,16930,16930,16930,16930,0
20240328,154600,286276310,16930,16930,16930,16930,0
20240328,154500,286276310,16930,16930,16930,16930,0
20240328,154400,286276310,16930,16930,16930,16930,0
20240328,154300,286276310,16930,16930,16930,16930,0
20240328,154200,286276310,16930,16930,16930,16930,0
20240328,154100,286276310,16930,16930,16930,16930,0
20240328,154000,286276310,16930,16930,16930,16930,0
20240328,153900,286276310,16930,16930,16930,16930,0
20240328,153800,286276310,16930,16930,16930,16930,0
20240328,153700,286276310,16930,16930,16930,16930,0
20240328,153600,286276310,16930,16930,16930,16930,393
20240328,153500,286276310,16930,16930,16930,16930,0
20240328,153400,286276310,16930,16930,16930,16930,0
20240328,153300,286276310,16930,16930,16930,16930,0
20240328,153200,286276310,16930,16930,16930,16930,0
20240328,153100,286276310,16930,16930,16930,16930,0
20240328,153000,286276310,16930,16930,16930,16930,393
20240328,152900,279622820,16930,16930,16930,16930,0
20240328,152800,279622820,16930,16930,16930,16930,0
20240328,152700,279622820,16930,16930,16930,16930,0
20240328,152600,279622820,16930,16930,16930,16930,0
20240328,152500,279622820,16930,16930,16930,16930,0
20240328,152400,279622820,16930,16930,16930,16930,0
20240328,152300,279622820,16930,16930,16930,16930,0
20240328,152200,279622820,16930,16930,16930,16930,0
20240328,152100,279622820,16930,16930,16930,16930,0
20240328,152000,279622820,16930,16930,16930,16930,0
20240328,151900,279622820,16930,16930,16930,16930,0
20240328,151800,279622820,16930,16930,16930,16930,0
20240328,151700,279622820,16930,16930,16930,16930,0
20240328,151600,279622820,16930,16820,16930,16820,5
20240328,151500,279538610,16920,16920,16920,16920,0
20240328,151400,279538610,16920,16920,16920,16920,0
20240328,151300,279538610,16920,16920,16920,16920,245
20240328,151200,275393210,16880,16880,16880,16840,326
20240328,151100,269891670,16890,16820,16890,16820,106
20240328,151000,268108680,16920,16920,16920,16920,0
20240328,150900,268108680,16920,16920,16920,16920,0
20240328,150800,268108680,16920,16920,16920,16920,40
20240328,150700,267431880,16920,16920,16920,16920,0
20240328,150600,267431880,16920,16920,16920,16920,0
20240328,150500,267431880,16920,16920,16920,16920,0
20240328,150400,267431880,16920,16820,16920,16820,2
20240328,150300,267398140,16920,16920,16920,16920,0
20240328,150200,267398140,16920,16920,16920,16920,0
20240328,150100,267398140,16920,16920,16920,16920,1
20240328,150000,267381220,16890,16890,16890,16890,0
20240328,145900,267381220,16890,16890,16890,16890,0
20240328,145800,267381220,16890,16890,16890,16890,0
20240328,145700,267381220,16890,16890,16890,16890,150
20240328,145600,264847720,16930,16930,16930,16930,0
20240328,145500,264847720,16930,16930,16930,16930,0
20240328,145400,264847720,16930,16930,16930,16930,0
20240328,145300,264847720,16930,16930,16930,16930,0
20240328,145200,264847720,16930,16930,16930,16930,0
20240328,145100,264847720,16930,16930,16930,16930,0
20240328,145000,264847720,16930,16930,16930,16930,0
20240328,144900,264847720,16930,16930,16930,16930,0
20240328,144800,264847720,16930,16930,16930,16930,0
20240328,144700,264847720,16930,16930,16930,16930,0
20240328,144600,264847720,16930,16930,16930,16930,1
20240328,144500,264830790,16830,16830,16830,16830,126
20240328,144400,262710210,16850,16840,16850,16840,101
20240328,144300,261009070,16840,16840,16840,16840,0
20240328,144200,261009070,16840,16840,16840,16840,242
20240328,144100,256933790,16840,16840,16840,16840,0
20240328,144000,256933790,16840,16840,16840,16840,49
20240328,143900,256108630,16850,16850,16850,16850,42
20240328,143800,255400930,16860,16860,16860,16860,0
20240328,143700,255400930,16860,16860,16860,16860,0
20240328,143600,255400930,16860,16860,16860,16860,0
20240328,143500,255400930,16860,16860,16860,16860,0
20240328,143400,255400930,16860,16860,16860,16860,0
20240328,143300,255400930,16860,16860,16860,16860,0
20240328,143200,255400930,16860,16860,16860,16860,0
20240328,143100,255400930,16860,16860,16860,16860,0
20240328,143000,255400930,16860,16860,16860,16860,0
20240328,142900,255400930,16860,16860,16860,16860,0
20240328,142800,255400930,16860,16860,16860,16860,0
20240328,142700,255400930,16860,16860,16860,16860,0
20240328,142600,255400930,16860,16860,16860,16860,2
20240328,142500,255367210,16880,16880,16880,16880,2
20240328,142400,255333450,16890,16890,16890,16890,0
20240328,142300,255333450,16890,16890,16890,16890,1
20240328,142200,255316560,16830,16830,16830,16830,0
20240328,142100,255316560,16830,16830,16830,16830,0
20240328,142000,255316560,16830,16830,16830,16830,4
20240328,141900,255249240,16890,16890,16890,16890,0
20240328,141800,255249240,16890,16890,16890,16890,0
20240328,141700,255249240,16890,16890,16890,16890,0
20240328,141600,255249240,16890,16890,16890,16890,0
20240328,141500,255249240,16890,16830,16890,16830,101
20240328,141400,253549350,16850,16850,16850,16850,0
20240328,141300,253549350,16850,16850,16850,16850,0
20240328,141200,253549350,16850,16850,16850,16850,5
20240328,141100,253465100,16850,16850,16850,16850,0
20240328,141000,253465100,16850,16850,16850,16850,0
20240328,140900,253465100,16850,16850,16850,16850,0
20240328,140800,253465100,16850,16850,16850,16850,0
20240328,140700,253465100,16850,16850,16850,16850,0
20240328,140600,253465100,16850,16850,16850,16850,10
20240328,140500,253296600,16890,16890,16890,16890,0
20240328,140400,253296600,16890,16890,16890,16890,0
20240328,140300,253296600,16890,16890,16890,16890,50
20240328,140200,252452100,16850,16890,16890,16850,66
20240328,140100,251338680,16890,16910,16910,16890,140
20240328,140000,248971680,16930,16930,16930,16930,0
20240328,135900,248971680,16930,16930,16930,16930,1
20240328,135800,248954750,16840,16840,16840,16840,0
20240328,135700,248954750,16840,16840,16840,16840,0
20240328,135600,248954750,16840,16840,16840,16840,0
20240328,135500,248954750,16840,16840,16840,16840,0
20240328,135400,248954750,16840,16830,16840,16830,281
20240328,135300,244222930,16840,16840,16840,16840,50
20240328,135200,243380930,16840,16840,16840,16840,0
20240328,135100,243380930,16840,16840,16840,16840,0
20240328,135000,243380930,16840,16780,16840,16780,120
20240328,134900,241364930,16850,16850,16850,16790,60
20240328,134800,240355130,16780,16820,16820,16780,1431
20240328,134700,216317600,16830,16840,16840,16830,188
20240328,134600,213152960,16950,16950,16950,16950,0
20240328,134500,213152960,16950,16950,16950,16950,0
20240328,134400,213152960,16950,16950,16950,16950,30
20240328,134300,212644460,16840,16840,16840,16840,0
20240328,134200,212644460,16840,16840,16840,16840,77
20240328,134100,211347780,16960,16960,16960,16960,0
20240328,134000,211347780,16960,16950,16960,16950,50
20240328,133900,210500030,16830,16830,16830,16830,0
20240328,133800,210500030,16830,16830,16830,16830,0
20240328,133700,210500030,16830,16830,16830,16830,24
20240328,133600,210096110,16840,16840,16840,16840,25
20240328,133500,209675110,16960,16960,16960,16960,0
20240328,133400,209675110,16960,16960,16960,16960,0
20240328,133300,209675110,16960,16960,16960,16960,10
20240328,133200,209505510,16970,16970,16970,16970,0
20240328,133100,209505510,16970,16970,16970,16970,0
20240328,133000,209505510,16970,16970,16970,16970,0
20240328,132900,209505510,16970,16970,16970,16970,0
20240328,132800,209505510,16970,16970,16970,16970,0
20240328,132700,209505510,16970,16970,16970,16970,0
20240328,132600,209505510,16970,16970,16970,16970,0
20240328,132500,209505510,16970,16970,16970,16970,0
20240328,132400,209505510,16970,16970,16970,16970,0
20240328,132300,209505510,16970,16970,16970,16970,0
20240328,132200,209505510,16970,16970,16970,16970,0
20240328,132100,209505510,16970,16970,16970,16970,0
20240328,132000,209505510,16970,16970,16970,16970,0
20240328,131900,209505510,16970,16970,16970,16970,0
20240328,131800,209505510,16970,16970,16970,16970,0
20240328,131700,209505510,16970,16970,16970,16970,0
20240328,131600,209505510,16970,16970,16970,16970,0
20240328,131500,209505510,16970,16970,16970,16970,0
20240328,131400,209505510,16970,16970,16970,16970,0
20240328,131300,209505510,16970,16970,16970,16970,0
20240328,131200,209505510,16970,16970,16970,16970,0
20240328,131100,209505510,16970,16970,16970,16970,0
20240328,131000,209505510,16970,16970,16970,16970,0
20240328,130900,209505510,16970,16970,16970,16970,0
20240328,130800,209505510,16970,16970,16970,16970,0
20240328,130700,209505510,16970,16970,16970,16970,0
20240328,130600,209505510,16970,16970,16970,16970,0
20240328,130500,209505510,16970,16960,16970,16960,40
20240328,130400,208826970,16850,16850,16850,16850,0
20240328,130300,208826970,16850,16850,16850,16850,0
20240328,130200,208826970,16850,16850,16850,16850,0
20240328,130100,208826970,16850,16850,16850,16850,0
20240328,130000,208826970,16850,16850,16850,16850,0
20240328,125900,208826970,16850,16850,16850,16850,0
20240328,125800,208826970,16850,16850,16850,16850,0
20240328,125700,208826970,16850,16850,16850,16850,51
20240328,125600,207967620,16850,16850,16850,16850,0
20240328,125500,207967620,16850,16850,16850,16850,0
20240328,125400,207967620,16850,16850,16850,16850,0
20240328,125300,207967620,16850,16850,16850,16850,0
20240328,125200,207967620,16850,16850,16850,16850,0
20240328,125100,207967620,16850,16850,16850,16850,0
20240328,125000,207967620,16850,16850,16850,16850,0
20240328,124900,207967620,16850,16850,16850,16850,670
20240328,124800,196678120,16990,16990,16990,16990,0
20240328,124700,196678120,16990,16990,16990,16990,0
20240328,124600,196678120,16990,16990,16990,16990,0
20240328,124500,196678120,16990,16990,16990,16990,0
20240328,124400,196678120,16990,16990,16990,16990,0
20240328,124300,196678120,16990,16990,16990,16990,0
20240328,124200,196678120,16990,16990,16990,16990,0
20240328,124100,196678120,16990,16990,16990,16990,0
20240328,124000,196678120,16990,16990,16990,16990,0
20240328,123900,196678120,16990,16990,16990,16990,0
20240328,123800,196678120,16990,16990,16990,16990,2
20240328,123700,196644140,17010,17010,17010,17010,16
20240328,123600,196371980,16870,16870,16870,16830,290
20240328,123500,191486620,16870,16870,16870,16870,0
20240328,123400,191486620,16870,16870,16870,16870,0
20240328,123300,191486620,16870,16870,16870,16870,0
20240328,123200,191486620,16870,16870,16870,16870,0
20240328,123100,191486620,16870,16870,16870,16870,0
20240328,123000,191486620,16870,16880,16880,16870,59
20240328,122900,190490730,17000,17000,17000,17000,0
20240328,122800,190490730,17000,17000,17000,17000,50
20240328,122700,189640730,16990,16990,16990,16990,56
20240328,122600,188689290,16900,16900,16900,16900,0
20240328,122500,188689290,16900,16900,16900,16900,84
20240328,122400,187269690,16910,16920,16920,16910,140
20240328,122300,184901720,17040,17040,17040,17040,0
20240328,122200,184901720,17040,17040,17040,17040,0
20240328,122100,184901720,17040,17040,17040,17040,0
20240328,122000,184901720,17040,17040,17040,17040,40
20240328,121900,184220120,17050,17040,17050,17040,86
20240328,121800,182754450,16910,17040,17040,16910,117
20240328,121700,180768960,17060,17060,17060,17060,0
20240328,121600,180768960,17060,17060,17060,17060,0
20240328,121500,180768960,17060,17060,17060,17060,0
20240328,121400,180768960,17060,17060,17060,17060,0
20240328,121300,180768960,17060,17060,17060,17060,0
20240328,121200,180768960,17060,17060,17060,17060,0
20240328,121100,180768960,17060,17060,17060,17060,0
20240328,121000,180768960,17060,17060,17060,17060,0
20240328,120900,180768960,17060,17060,17060,17060,0
20240328,120800,180768960,17060,17060,17060,17060,0
20240328,120700,180768960,17060,17060,17060,17060,0
20240328,120600,180768960,17060,17060,17060,17060,0
20240328,120500,180768960,17060,17070,17070,16900,145
20240328,120400,178311590,16900,16900,16900,16900,0
20240328,120300,178311590,16900,16900,16900,16900,0
20240328,120200,178311590,16900,16900,16900,16900,45
20240328,120100,177551090,17080,17080,17080,17080,0
20240328,120000,177551090,17080,17080,17080,17080,0
20240328,115900,177551090,17080,17080,17080,17080,0
20240328,115800,177551090,17080,17080,17080,17080,0
20240328,115700,177551090,17080,17080,17080,17080,0
20240328,115600,177551090,17080,17080,17080,17080,0
20240328,115500,177551090,17080,17080,17080,17080,0
20240328,115400,177551090,17080,17080,17080,17080,0
20240328,115300,177551090,17080,17080,17080,17080,0
20240328,115200,177551090,17080,17080,17080,17080,0
20240328,115100,177551090,17080,17080,17080,17080,0
20240328,115000,177551090,17080,17080,17080,17080,0
20240328,114900,177551090,17080,17080,17080,17080,0
20240328,114800,177551090,17080,17080,17080,17080,0
20240328,114700,177551090,17080,17080,17080,17080,0
20240328,114600,177551090,17080,17080,17080,17080,0
20240328,114500,177551090,17080,17070,17080,17070,200
20240328,114400,174136090,17070,16990,17070,16990,1000
20240328,114300,157087010,17000,17000,17000,17000,0
20240328,114200,157087010,17000,17000,17000,17000,0
20240328,114100,157087010,17000,17000,17000,17000,0
20240328,114000,157087010,17000,17000,17000,17000,0
20240328,113900,157087010,17000,17000,17000,17000,0
20240328,113800,157087010,17000,17000,17000,17000,0
20240328,113700,157087010,17000,17000,17000,17000,0
20240328,113600,157087010,17000,17000,17000,17000,0
20240328,113500,157087010,17000,17000,17000,17000,0
20240328,113400,157087010,17000,17000,17000,17000,100
20240328,113300,155387010,17000,17000,17000,17000,100
20240328,113200,153687010,17000,17000,17000,17000,0
20240328,113100,153687010,17000,17000,17000,17000,0
20240328,113000,153687010,17000,17000,17000,17000,0
20240328,112900,153687010,17000,17000,17000,17000,0
20240328,112800,153687010,17000,17000,17000,17000,0
20240328,112700,153687010,17000,17000,17000,17000,0
20240328,112600,153687010,17000,17000,17000,17000,0
20240328,112500,153687010,17000,17000,17000,17000,77
20240328,112400,152378010,17000,17000,17000,17000,0
20240328,112300,152378010,17000,17000,17000,17000,0
20240328,112200,152378010,17000,17000,17000,17000,0
20240328,112100,152378010,17000,17060,17060,17000,259
20240328,112000,147963010,17060,17010,17060,17010,1000
20240328,111900,130916180,17030,16880,17030,16880,2000
20240328,111800,96936020,16780,16780,16780,16780,0
20240328,111700,96936020,16780,16780,16780,16780,0
20240328,111600,96936020,16780,16780,16780,16780,0
20240328,111500,96936020,16780,16780,16780,16780,0
20240328,111400,96936020,16780,16780,16780,16780,0
20240328,111300,96936020,16780,16790,16790,16780,47
20240328,111200,96146900,16890,16890,16890,16890,0
20240328,111100,96146900,16890,16890,16890,16890,0
20240328,111000,96146900,16890,16890,16890,16890,0
20240328,110900,96146900,16890,16890,16890,16890,0
20240328,110800,96146900,16890,16890,16890,16890,0
20240328,110700,96146900,16890,16890,16890,16890,0
20240328,110600,96146900,16890,16890,16890,16890,0
20240328,110500,96146900,16890,16890,16890,16890,0
20240328,110400,96146900,16890,16890,16890,16890,24
20240328,110300,95741540,16790,16790,16790,16790,0
20240328,110200,95741540,16790,16790,16790,16790,0
20240328,110100,95741540,16790,16790,16790,16790,0
20240328,110000,95741540,16790,16790,16790,16790,0
20240328,105900,95741540,16790,16790,16790,16790,20
20240328,105800,95405740,16810,16810,16810,16810,20
20240328,105700,95069540,16900,16900,16900,16900,0
20240328,105600,95069540,16900,16900,16900,16900,0
20240328,105500,95069540,16900,16900,16900,16900,0
20240328,105400,95069540,16900,16900,16900,16900,0
20240328,105300,95069540,16900,16900,16900,16900,0
20240328,105200,95069540,16900,16900,16900,16900,0
20240328,105100,95069540,16900,16900,16900,16900,0
20240328,105000,95069540,16900,16900,16900,16900,0
20240328,104900,95069540,16900,16900,16900,16900,0
20240328,104800,95069540,16900,16900,16900,16900,0
20240328,104700,95069540,16900,16900,16900,16900,0
20240328,104600,95069540,16900,16900,16900,16900,0
20240328,104500,95069540,16900,16900,16900,16900,1
20240328,104400,95052640,16900,16900,16900,16900,0
20240328,104300,95052640,16900,16900,16900,16900,0
20240328,104200,95052640,16900,16900,16900,16900,0
20240328,104100,95052640,16900,16900,16900,16900,0
20240328,104000,95052640,16900,16900,16900,16900,0
20240328,103900,95052640,16900,16900,16900,16900,0
20240328,103800,95052640,16900,16900,16900,16900,0
20240328,103700,95052640,16900,16900,16900,16900,0
20240328,103600,95052640,16900,16900,16900,16900,0
20240328,103500,95052640,16900,16900,16900,16900,0
20240328,103400,95052640,16900,16900,16900,16900,25
20240328,103300,94630140,16830,16830,16830,16830,0
20240328,103200,94630140,16830,16880,16880,16830,240
20240328,103100,90585740,16910,16910,16910,16910,0
20240328,103000,90585740,16910,16910,16910,16910,0
20240328,102900,90585740,16910,16940,16940,16910,251
20240328,102800,86338870,16990,16990,16990,16990,0
20240328,102700,86338870,16990,16990,16990,16990,0
20240328,102600,86338870,16990,16990,16990,16990,203
20240328,102500,82889900,16990,17000,17000,16990,120
20240328,102400,80850900,17000,16930,17000,16930,140
20240328,102300,78475100,17000,16990,17000,16940,250
20240328,102200,74228900,16990,16890,16990,16890,242
20240328,102100,70127850,16890,16880,16890,16880,88
20240328,102000,68641620,16880,16890,16890,16880,30
20240328,101900,68135040,16890,16830,16890,16830,82
20240328,101800,66753250,16710,16710,16710,16710,0
20240328,101700,66753250,16710,16710,16710,16710,0
20240328,101600,66753250,16710,16710,16710,16710,0
20240328,101500,66753250,16710,16710,16710,16710,0
20240328,101400,66753250,16710,16710,16710,16710,0
20240328,101300,66753250,16710,16710,16710,16710,6
20240328,101200,66652990,16710,16710,16710,16710,0
20240328,101100,66652990,16710,16720,16720,16710,21
20240328,101000,66302010,16750,16750,16750,16750,0
20240328,100900,66302010,16750,16750,16750,16750,0
20240328,100800,66302010,16750,16750,16750,16750,0
20240328,100700,66302010,16750,16750,16750,16750,0
20240328,100600,66302010,16750,16750,16750,16750,280
20240328,100500,61612010,16890,16890,16890,16890,1
20240328,100400,61595120,16710,16720,16720,16710,162
20240328,100300,58887340,16720,16720,16720,16720,0
20240328,100200,58887340,16720,16720,16720,16720,0
20240328,100100,58887340,16720,16720,16720,16720,0
20240328,100000,58887340,16720,16720,16720,16720,0
20240328,095900,58887340,16720,16720,16720,16720,0
20240328,095800,58887340,16720,16720,16720,16720,0
20240328,095700,58887340,16720,16720,16720,16720,2
20240328,095600,58853900,16800,16800,16800,16800,0
20240328,095500,58853900,16800,16800,16800,16800,280
20240328,095400,54149900,16920,16810,16920,16810,61
20240328,095300,53124380,16810,16810,16810,16810,5
20240328,095200,53040330,16920,16920,16920,16920,0
20240328,095100,53040330,16920,16920,16920,16920,0
20240328,095000,53040330,16920,16920,16920,16920,100
20240328,094900,51348330,16920,16920,16920,16920,0
20240328,094800,51348330,16920,16810,16920,16810,50
20240328,094700,50507720,16860,16860,16860,16860,0
20240328,094600,50507720,16860,16900,16900,16860,199
20240328,094500,47145580,16900,16900,16900,16900,0
20240328,094400,47145580,16900,16900,16900,16900,0
20240328,094300,47145580,16900,16900,16900,16900,0
20240328,094200,47145580,16900,16900,16900,16900,1
20240328,094100,47128680,16770,16770,16770,16770,0
20240328,094000,47128680,16770,16770,16770,16770,0
20240328,093900,47128680,16770,16770,16770,16770,0
20240328,093800,47128680,16770,16770,16770,16770,0
20240328,093700,47128680,16770,16770,16770,16770,67
20240328,093600,46005090,16770,16770,16770,16770,1
20240328,093500,45988320,16750,16750,16750,16750,0
20240328,093400,45988320,16750,16750,16750,16750,0
20240328,093300,45988320,16750,16750,16750,16750,0
20240328,093200,45988320,16750,16750,16750,16750,0
20240328,093100,45988320,16750,16750,16750,16750,0
20240328,093000,45988320,16750,16750,16750,16750,0
20240328,092900,45988320,16750,16750,16750,16750,0
20240328,092800,45988320,16750,16750,16750,16750,1
20240328,092700,45971570,16680,16680,16680,16680,0
20240328,092600,45971570,16680,16660,16680,16660,225
20240328,092500,42221000,16670,16670,16670,16670,0
20240328,092400,42221000,16670,16670,16670,16670,20
20240328,092300,41887600,16670,16660,16670,16660,107
20240328,092200,40104100,16670,16670,16670,16670,0
20240328,092100,40104100,16670,16670,16670,16670,1
20240328,092000,40087430,16670,16670,16670,16670,0
20240328,091900,40087430,16670,16670,16670,16670,0
20240328,091800,40087430,16670,16680,16680,16670,129
20240328,091700,37935800,16670,16670,16670,16670,141
20240328,091600,35585330,16680,16680,16680,16680,1
20240328,091500,35568650,16590,16590,16590,16590,0
20240328,091400,35568650,16590,16680,16680,16590,667
20240328,091300,24502520,16600,16620,16620,16600,215
20240328,091200,20931190,16630,16630,16630,16630,0
20240328,091100,20931190,16630,16630,16630,16630,0
20240328,091000,20931190,16630,16640,16640,16630,16
20240328,090900,20665050,16640,16640,16640,16640,0
20240328,090800,20665050,16640,16800,16800,16640,15
20240328,090700,20413630,16700,16700,16700,16700,67
20240328,090600,19294730,16800,16800,16800,16800,1
20240328,090500,19277930,16630,16640,16800,16630,892
20240328,090400,4442890,16640,16640,16640,16640,174
20240328,090300,1547530,16640,16640,16640,16640,81
20240328,090200,199690,16800,16800,16800,16800,1
20240328,090100,182890,16790,16790,16790,16790,1
20240328,090000,166100,16610,16610,16610,16610,10