KissMeData/397030/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204500,9796591500,16500,16500,16500,16500,5220
20240328,204400,9796591500,16500,16500,16500,16500,0
20240328,204300,9796591500,16500,16500,16500,16500,0
20240328,204200,9796591500,16500,16500,16500,16500,0
20240328,204100,9796591500,16500,16500,16500,16500,0
20240328,204000,9796591500,16500,16500,16500,16500,0
20240328,203900,9796591500,16500,16500,16500,16500,0
20240328,203800,9796591500,16500,16500,16500,16500,0
20240328,203700,9796591500,16500,16500,16500,16500,0
20240328,203600,9796591500,16500,16500,16500,16500,0
20240328,203500,9796591500,16500,16500,16500,16500,0
20240328,203400,9796591500,16500,16500,16500,16500,0
20240328,203300,9796591500,16500,16500,16500,16500,0
20240328,203200,9796591500,16500,16500,16500,16500,0
20240328,203100,9796591500,16500,16500,16500,16500,0
20240328,203000,9796591500,16500,16500,16500,16500,0
20240328,202900,9796591500,16500,16500,16500,16500,0
20240328,202800,9796591500,16500,16500,16500,16500,0
20240328,202700,9796591500,16500,16500,16500,16500,0
20240328,202600,9796591500,16500,16500,16500,16500,0
20240328,202500,9796591500,16500,16500,16500,16500,0
20240328,202400,9796591500,16500,16500,16500,16500,0
20240328,202300,9796591500,16500,16500,16500,16500,0
20240328,202200,9796591500,16500,16500,16500,16500,0
20240328,202100,9796591500,16500,16500,16500,16500,0
20240328,202000,9796591500,16500,16500,16500,16500,0
20240328,201900,9796591500,16500,16500,16500,16500,0
20240328,201800,9796591500,16500,16500,16500,16500,0
20240328,201700,9796591500,16500,16500,16500,16500,0
20240328,201600,9796591500,16500,16500,16500,16500,0
20240328,201500,9796591500,16500,16500,16500,16500,5220
20240328,201400,9796591500,16500,16500,16500,16500,0
20240328,201300,9796591500,16500,16500,16500,16500,0
20240328,201200,9796591500,16500,16500,16500,16500,0
20240328,201100,9796591500,16500,16500,16500,16500,0
20240328,201000,9796591500,16500,16500,16500,16500,0
20240328,200900,9796591500,16500,16500,16500,16500,0
20240328,200800,9796591500,16500,16500,16500,16500,0
20240328,200700,9796591500,16500,16500,16500,16500,0
20240328,200600,9796591500,16500,16500,16500,16500,0
20240328,200500,9796591500,16500,16500,16500,16500,0
20240328,200400,9796591500,16500,16500,16500,16500,0
20240328,200300,9796591500,16500,16500,16500,16500,0
20240328,200200,9796591500,16500,16500,16500,16500,0
20240328,200100,9796591500,16500,16500,16500,16500,0
20240328,200000,9796591500,16500,16500,16500,16500,0
20240328,195900,9796591500,16500,16500,16500,16500,0
20240328,195800,9796591500,16500,16500,16500,16500,0
20240328,195700,9796591500,16500,16500,16500,16500,0
20240328,195600,9796591500,16500,16500,16500,16500,0
20240328,195500,9796591500,16500,16500,16500,16500,0
20240328,195400,9796591500,16500,16500,16500,16500,0
20240328,195300,9796591500,16500,16500,16500,16500,0
20240328,195200,9796591500,16500,16500,16500,16500,0
20240328,195100,9796591500,16500,16500,16500,16500,0
20240328,195000,9796591500,16500,16500,16500,16500,0
20240328,194900,9796591500,16500,16500,16500,16500,0
20240328,194800,9796591500,16500,16500,16500,16500,0
20240328,194700,9796591500,16500,16500,16500,16500,0
20240328,194600,9796591500,16500,16500,16500,16500,0
20240328,194500,9796591500,16500,16500,16500,16500,5220
20240328,194400,9796591500,16500,16500,16500,16500,0
20240328,194300,9796591500,16500,16500,16500,16500,0
20240328,194200,9796591500,16500,16500,16500,16500,0
20240328,194100,9796591500,16500,16500,16500,16500,0
20240328,194000,9796591500,16500,16500,16500,16500,0
20240328,193900,9796591500,16500,16500,16500,16500,0
20240328,193800,9796591500,16500,16500,16500,16500,0
20240328,193700,9796591500,16500,16500,16500,16500,0
20240328,193600,9796591500,16500,16500,16500,16500,0
20240328,193500,9796591500,16500,16500,16500,16500,0
20240328,193400,9796591500,16500,16500,16500,16500,0
20240328,193300,9796591500,16500,16500,16500,16500,0
20240328,193200,9796591500,16500,16500,16500,16500,0
20240328,193100,9796591500,16500,16500,16500,16500,0
20240328,193000,9796591500,16500,16500,16500,16500,0
20240328,192900,9796591500,16500,16500,16500,16500,0
20240328,192800,9796591500,16500,16500,16500,16500,0
20240328,192700,9796591500,16500,16500,16500,16500,0
20240328,192600,9796591500,16500,16500,16500,16500,0
20240328,192500,9796591500,16500,16500,16500,16500,0
20240328,192400,9796591500,16500,16500,16500,16500,0
20240328,192300,9796591500,16500,16500,16500,16500,0
20240328,192200,9796591500,16500,16500,16500,16500,0
20240328,192100,9796591500,16500,16500,16500,16500,0
20240328,192000,9796591500,16500,16500,16500,16500,0
20240328,191900,9796591500,16500,16500,16500,16500,0
20240328,191800,9796591500,16500,16500,16500,16500,0
20240328,191700,9796591500,16500,16500,16500,16500,0
20240328,191600,9796591500,16500,16500,16500,16500,0
20240328,191500,9796591500,16500,16500,16500,16500,5220
20240328,191400,9796591500,16500,16500,16500,16500,0
20240328,191300,9796591500,16500,16500,16500,16500,0
20240328,191200,9796591500,16500,16500,16500,16500,0
20240328,191100,9796591500,16500,16500,16500,16500,0
20240328,191000,9796591500,16500,16500,16500,16500,0
20240328,190900,9796591500,16500,16500,16500,16500,0
20240328,190800,9796591500,16500,16500,16500,16500,0
20240328,190700,9796591500,16500,16500,16500,16500,0
20240328,190600,9796591500,16500,16500,16500,16500,0
20240328,190500,9796591500,16500,16500,16500,16500,0
20240328,190400,9796591500,16500,16500,16500,16500,0
20240328,190300,9796591500,16500,16500,16500,16500,0
20240328,190200,9796591500,16500,16500,16500,16500,0
20240328,190100,9796591500,16500,16500,16500,16500,0
20240328,190000,9796591500,16500,16500,16500,16500,0
20240328,185900,9796591500,16500,16500,16500,16500,0
20240328,185800,9796591500,16500,16500,16500,16500,0
20240328,185700,9796591500,16500,16500,16500,16500,0
20240328,185600,9796591500,16500,16500,16500,16500,0
20240328,185500,9796591500,16500,16500,16500,16500,0
20240328,185400,9796591500,16500,16500,16500,16500,0
20240328,185300,9796591500,16500,16500,16500,16500,0
20240328,185200,9796591500,16500,16500,16500,16500,0
20240328,185100,9796591500,16500,16500,16500,16500,0
20240328,185000,9796591500,16500,16500,16500,16500,0
20240328,184900,9796591500,16500,16500,16500,16500,0
20240328,184800,9796591500,16500,16500,16500,16500,0
20240328,184700,9796591500,16500,16500,16500,16500,0
20240328,184600,9796591500,16500,16500,16500,16500,0
20240328,184500,9796591500,16500,16500,16500,16500,5220
20240328,184400,9796591500,16500,16500,16500,16500,0
20240328,184300,9796591500,16500,16500,16500,16500,0
20240328,184200,9796591500,16500,16500,16500,16500,0
20240328,184100,9796591500,16500,16500,16500,16500,0
20240328,184000,9796591500,16500,16500,16500,16500,0
20240328,183900,9796591500,16500,16500,16500,16500,0
20240328,183800,9796591500,16500,16500,16500,16500,0
20240328,183700,9796591500,16500,16500,16500,16500,0
20240328,183600,9796591500,16500,16500,16500,16500,0
20240328,183500,9796591500,16500,16500,16500,16500,0
20240328,183400,9796591500,16500,16500,16500,16500,0
20240328,183300,9796591500,16500,16500,16500,16500,0
20240328,183200,9796591500,16500,16500,16500,16500,0
20240328,183100,9796591500,16500,16500,16500,16500,0
20240328,183000,9796591500,16500,16500,16500,16500,0
20240328,182900,9796591500,16500,16500,16500,16500,0
20240328,182800,9796591500,16500,16500,16500,16500,0
20240328,182700,9796591500,16500,16500,16500,16500,0
20240328,182600,9796591500,16500,16500,16500,16500,0
20240328,182500,9796591500,16500,16500,16500,16500,0
20240328,182400,9796591500,16500,16500,16500,16500,0
20240328,182300,9796591500,16500,16500,16500,16500,0
20240328,182200,9796591500,16500,16500,16500,16500,0
20240328,182100,9796591500,16500,16500,16500,16500,0
20240328,182000,9796591500,16500,16500,16500,16500,0
20240328,181900,9796591500,16500,16500,16500,16500,0
20240328,181800,9796591500,16500,16500,16500,16500,0
20240328,181700,9796591500,16500,16500,16500,16500,0
20240328,181600,9796591500,16500,16500,16500,16500,0
20240328,181500,9796591500,16500,16500,16500,16500,5220
20240328,181400,9796591500,16500,16500,16500,16500,0
20240328,181300,9796591500,16500,16500,16500,16500,0
20240328,181200,9796591500,16500,16500,16500,16500,0
20240328,181100,9796591500,16500,16500,16500,16500,0
20240328,181000,9796591500,16500,16500,16500,16500,0
20240328,180900,9796591500,16500,16500,16500,16500,0
20240328,180800,9796591500,16500,16500,16500,16500,0
20240328,180700,9796591500,16500,16500,16500,16500,0
20240328,180600,9796591500,16500,16500,16500,16500,0
20240328,180500,9796591500,16500,16500,16500,16500,0
20240328,180400,9796591500,16500,16500,16500,16500,0
20240328,180300,9796591500,16500,16500,16500,16500,0
20240328,180200,9796591500,16500,16500,16500,16500,0
20240328,180100,9796591500,16500,16500,16500,16500,0
20240328,180000,9796591500,16500,16500,16500,16500,0
20240328,175900,9796591500,16500,16500,16500,16500,0
20240328,175800,9796591500,16500,16500,16500,16500,0
20240328,175700,9796591500,16500,16500,16500,16500,0
20240328,175600,9796591500,16500,16500,16500,16500,0
20240328,175500,9796591500,16500,16500,16500,16500,0
20240328,175400,9796591500,16500,16500,16500,16500,0
20240328,175300,9796591500,16500,16500,16500,16500,0
20240328,175200,9796591500,16500,16500,16500,16500,0
20240328,175100,9796591500,16500,16500,16500,16500,0
20240328,175000,9796591500,16500,16500,16500,16500,0
20240328,174900,9796591500,16500,16500,16500,16500,0
20240328,174800,9796591500,16500,16500,16500,16500,0
20240328,174700,9796591500,16500,16500,16500,16500,0
20240328,174600,9796591500,16500,16500,16500,16500,0
20240328,174500,9796591500,16500,16500,16500,16500,5220
20240328,174400,9796591500,16500,16500,16500,16500,0
20240328,174300,9796591500,16500,16500,16500,16500,0
20240328,174200,9796591500,16500,16500,16500,16500,0
20240328,174100,9796591500,16500,16500,16500,16500,0
20240328,174000,9796591500,16500,16500,16500,16500,0
20240328,173900,9796591500,16500,16500,16500,16500,0
20240328,173800,9796591500,16500,16500,16500,16500,0
20240328,173700,9796591500,16500,16500,16500,16500,0
20240328,173600,9796591500,16500,16500,16500,16500,0
20240328,173500,9796591500,16500,16500,16500,16500,0
20240328,173400,9796591500,16500,16500,16500,16500,0
20240328,173300,9796591500,16500,16500,16500,16500,0
20240328,173200,9796591500,16500,16500,16500,16500,0
20240328,173100,9796591500,16500,16500,16500,16500,0
20240328,173000,9796591500,16500,16500,16500,16500,0
20240328,172900,9796591500,16500,16500,16500,16500,0
20240328,172800,9796591500,16500,16500,16500,16500,0
20240328,172700,9796591500,16500,16500,16500,16500,0
20240328,172600,9796591500,16500,16500,16500,16500,0
20240328,172500,9796591500,16500,16500,16500,16500,0
20240328,172400,9796591500,16500,16500,16500,16500,0
20240328,172300,9796591500,16500,16500,16500,16500,0
20240328,172200,9796591500,16500,16500,16500,16500,0
20240328,172100,9796591500,16500,16500,16500,16500,0
20240328,172000,9796591500,16500,16500,16500,16500,0
20240328,171900,9796591500,16500,16500,16500,16500,0
20240328,171800,9796591500,16500,16500,16500,16500,0
20240328,171700,9796591500,16500,16500,16500,16500,0
20240328,171600,9796591500,16500,16500,16500,16500,0
20240328,171500,9796591500,16500,16500,16500,16500,5220
20240328,171400,9796591500,16500,16500,16500,16500,0
20240328,171300,9796591500,16500,16500,16500,16500,0
20240328,171200,9796591500,16500,16500,16500,16500,0
20240328,171100,9796591500,16500,16500,16500,16500,0
20240328,171000,9796591500,16500,16500,16500,16500,0
20240328,170900,9796591500,16500,16500,16500,16500,0
20240328,170800,9796591500,16500,16500,16500,16500,0
20240328,170700,9796591500,16500,16500,16500,16500,0
20240328,170600,9796591500,16500,16500,16500,16500,0
20240328,170500,9796591500,16500,16500,16500,16500,0
20240328,170400,9796591500,16500,16500,16500,16500,0
20240328,170300,9796591500,16500,16500,16500,16500,0
20240328,170200,9796591500,16500,16500,16500,16500,0
20240328,170100,9796591500,16500,16500,16500,16500,0
20240328,170000,9796591500,16500,16500,16500,16500,0
20240328,165900,9796591500,16500,16500,16500,16500,0
20240328,165800,9796591500,16500,16500,16500,16500,0
20240328,165700,9796591500,16500,16500,16500,16500,0
20240328,165600,9796591500,16500,16500,16500,16500,0
20240328,165500,9796591500,16500,16500,16500,16500,0
20240328,165400,9796591500,16500,16500,16500,16500,0
20240328,165300,9796591500,16500,16500,16500,16500,0
20240328,165200,9796591500,16500,16500,16500,16500,0
20240328,165100,9796591500,16500,16500,16500,16500,0
20240328,165000,9796591500,16500,16500,16500,16500,0
20240328,164900,9796591500,16500,16500,16500,16500,0
20240328,164800,9796591500,16500,16500,16500,16500,0
20240328,164700,9796591500,16500,16500,16500,16500,0
20240328,164600,9796591500,16500,16500,16500,16500,0
20240328,164500,9796591500,16500,16500,16500,16500,5220
20240328,164400,9796591500,16500,16500,16500,16500,0
20240328,164300,9796591500,16500,16500,16500,16500,0
20240328,164200,9796591500,16500,16500,16500,16500,0
20240328,164100,9796591500,16500,16500,16500,16500,0
20240328,164000,9796591500,16500,16500,16500,16500,0
20240328,163900,9796591500,16500,16500,16500,16500,0
20240328,163800,9796591500,16500,16500,16500,16500,0
20240328,163700,9796591500,16500,16500,16500,16500,0
20240328,163600,9796591500,16500,16500,16500,16500,0
20240328,163500,9796591500,16500,16500,16500,16500,0
20240328,163400,9796591500,16500,16500,16500,16500,0
20240328,163300,9796591500,16500,16500,16500,16500,0
20240328,163200,9796591500,16500,16500,16500,16500,0
20240328,163100,9796591500,16500,16500,16500,16500,0
20240328,163000,9796591500,16500,16500,16500,16500,0
20240328,162900,9796591500,16500,16500,16500,16500,0
20240328,162800,9796591500,16500,16500,16500,16500,0
20240328,162700,9796591500,16500,16500,16500,16500,0
20240328,162600,9796591500,16500,16500,16500,16500,0
20240328,162500,9796591500,16500,16500,16500,16500,0
20240328,162400,9796591500,16500,16500,16500,16500,0
20240328,162300,9796591500,16500,16500,16500,16500,0
20240328,162200,9796591500,16500,16500,16500,16500,0
20240328,162100,9796591500,16500,16500,16500,16500,0
20240328,162000,9796591500,16500,16500,16500,16500,0
20240328,161900,9796591500,16500,16500,16500,16500,0
20240328,161800,9796591500,16500,16500,16500,16500,0
20240328,161700,9796591500,16500,16500,16500,16500,0
20240328,161600,9796591500,16500,16500,16500,16500,0
20240328,161500,9796591500,16500,16500,16500,16500,5220
20240328,161400,9796591500,16500,16500,16500,16500,0
20240328,161300,9796591500,16500,16500,16500,16500,0
20240328,161200,9796591500,16500,16500,16500,16500,0
20240328,161100,9796591500,16500,16500,16500,16500,0
20240328,161000,9796591500,16500,16500,16500,16500,0
20240328,160900,9796591500,16500,16500,16500,16500,0
20240328,160800,9796591500,16500,16500,16500,16500,0
20240328,160700,9796591500,16500,16500,16500,16500,0
20240328,160600,9796591500,16500,16500,16500,16500,0
20240328,160500,9796591500,16500,16500,16500,16500,0
20240328,160400,9796591500,16500,16500,16500,16500,0
20240328,160300,9796591500,16500,16500,16500,16500,0
20240328,160200,9796591500,16500,16500,16500,16500,0
20240328,160100,9796591500,16500,16500,16500,16500,0
20240328,160000,9796591500,16500,16500,16500,16500,0
20240328,155900,9796591500,16500,16500,16500,16500,0
20240328,155800,9796591500,16500,16500,16500,16500,0
20240328,155700,9796591500,16500,16500,16500,16500,0
20240328,155600,9796591500,16500,16500,16500,16500,0
20240328,155500,9796591500,16500,16500,16500,16500,0
20240328,155400,9796591500,16500,16500,16500,16500,0
20240328,155300,9796591500,16500,16500,16500,16500,0
20240328,155200,9796591500,16500,16500,16500,16500,0
20240328,155100,9796591500,16500,16500,16500,16500,0
20240328,155000,9796591500,16500,16500,16500,16500,0
20240328,154900,9796591500,16500,16500,16500,16500,0
20240328,154800,9796591500,16500,16500,16500,16500,0
20240328,154700,9796591500,16500,16500,16500,16500,0
20240328,154600,9796591500,16500,16500,16500,16500,0
20240328,154500,9796591500,16500,16500,16500,16500,5220
20240328,154400,9796591500,16500,16500,16500,16500,0
20240328,154300,9796591500,16500,16500,16500,16500,0
20240328,154200,9796591500,16500,16500,16500,16500,0
20240328,154100,9796591500,16500,16500,16500,16500,0
20240328,154000,9796591500,16500,16500,16500,16500,0
20240328,153900,9796591500,16500,16500,16500,16500,0
20240328,153800,9796591500,16500,16500,16500,16500,0
20240328,153700,9796591500,16500,16500,16500,16500,0
20240328,153600,9796591500,16500,16500,16500,16500,0
20240328,153500,9796591500,16500,16500,16500,16500,0
20240328,153400,9796591500,16500,16500,16500,16500,0
20240328,153300,9796591500,16500,16500,16500,16500,0
20240328,153200,9796591500,16500,16500,16500,16500,0
20240328,153100,9796591500,16500,16500,16500,16500,0
20240328,153000,9796591500,16500,16500,16500,16500,5220
20240328,152900,9710461500,16570,16570,16570,16570,0
20240328,152800,9710461500,16570,16570,16570,16570,0
20240328,152700,9710461500,16570,16570,16570,16570,0
20240328,152600,9710461500,16570,16570,16570,16570,0
20240328,152500,9710461500,16570,16570,16570,16570,0
20240328,152400,9710461500,16570,16570,16570,16570,0
20240328,152300,9710461500,16570,16570,16570,16570,0
20240328,152200,9710461500,16570,16570,16570,16570,0
20240328,152100,9710461500,16570,16570,16570,16570,0
20240328,152000,9710461500,16570,16570,16570,16570,0
20240328,151900,9710461500,16570,16620,16620,16570,781
20240328,151800,9697503760,16620,16600,16620,16580,2356
20240328,151700,9658390840,16600,16590,16610,16580,192
20240328,151600,9655203700,16610,16610,16610,16550,1186
20240328,151500,9635558780,16560,16610,16620,16550,4857
20240328,151400,9555072490,16620,16610,16620,16610,31
20240328,151300,9554557460,16610,16580,16610,16570,4406
20240328,151200,9481485100,16570,16560,16590,16550,759
20240328,151100,9468912300,16560,16570,16590,16560,927
20240328,151000,9453548350,16570,16580,16580,16570,889
20240328,150900,9438814120,16580,16580,16580,16580,694
20240328,150800,9427307600,16580,16540,16580,16540,559
20240328,150700,9418057210,16550,16590,16590,16550,1528
20240328,150600,9392735710,16590,16610,16620,16590,938
20240328,150500,9377167540,16600,16620,16620,16600,955
20240328,150400,9361306440,16620,16620,16620,16620,315
20240328,150300,9356071140,16620,16640,16640,16600,74
20240328,150200,9354842340,16640,16630,16640,16600,205
20240328,150100,9351434980,16630,16640,16640,16630,1105
20240328,150000,9333056790,16640,16580,16640,16570,664
20240328,145900,9322044240,16570,16580,16580,16570,957
20240328,145800,9306178070,16570,16610,16610,16570,1625
20240328,145700,9279227210,16650,16650,16650,16600,4800
20240328,145600,9199499970,16650,16670,16670,16650,664
20240328,145500,9188440990,16680,16670,16680,16670,1939
20240328,145400,9156102900,16680,16670,16680,16670,296
20240328,145300,9151167570,16670,16670,16670,16670,240
20240328,145200,9147166770,16670,16670,16680,16670,461
20240328,145100,9139479140,16660,16670,16670,16660,363
20240328,145000,9133431300,16670,16650,16670,16650,181
20240328,144900,9130417630,16650,16650,16650,16650,13
20240328,144800,9130201180,16650,16670,16680,16620,802
20240328,144700,9116848080,16680,16680,16680,16680,278
20240328,144600,9112211040,16680,16670,16680,16670,148
20240328,144500,9109743590,16680,16680,16680,16670,449
20240328,144400,9102254310,16700,16680,16700,16660,401
20240328,144300,9095569660,16690,16690,16700,16680,255
20240328,144200,9091314310,16710,16710,16710,16690,3052
20240328,144100,9040341530,16700,16700,16700,16700,471
20240328,144000,9032475830,16700,16700,16720,16700,239
20240328,143900,9028483210,16700,16700,16700,16700,263
20240328,143800,9024091110,16700,16690,16700,16690,292
20240328,143700,9019216560,16690,16680,16720,16670,1673
20240328,143600,8991311960,16680,16680,16700,16680,590
20240328,143500,8981464850,16680,16700,16700,16680,419
20240328,143400,8974471790,16690,16710,16720,16690,2850
20240328,143300,8926873750,16710,16740,16750,16710,258
20240328,143200,8922560240,16750,16700,16750,16700,1751
20240328,143100,8893234790,16740,16710,16740,16710,3093
20240328,143000,8841519170,16710,16720,16740,16710,1983
20240328,142900,8808382000,16720,16710,16740,16710,502
20240328,142800,8799986440,16710,16710,16720,16710,278
20240328,142700,8795340760,16710,16700,16710,16700,212
20240328,142600,8791800160,16700,16720,16720,16700,1240
20240328,142500,8771091040,16740,16720,16740,16700,281
20240328,142400,8766390400,16720,16700,16720,16700,30
20240328,142300,8765888900,16700,16690,16700,16680,670
20240328,142200,8754702410,16690,16720,16720,16690,798
20240328,142100,8741374620,16700,16700,16700,16690,615
20240328,142000,8731106640,16690,16670,16690,16670,38
20240328,141900,8730472980,16650,16660,16660,16640,793
20240328,141800,8717269710,16690,16660,16690,16660,376
20240328,141700,8710999460,16660,16700,16700,16660,1051
20240328,141600,8693468430,16700,16720,16720,16700,297
20240328,141500,8688508070,16700,16700,16720,16700,1404
20240328,141400,8665053210,16710,16690,16710,16690,447
20240328,141300,8657588010,16690,16690,16700,16680,385
20240328,141200,8651161920,16700,16700,16700,16700,493
20240328,141100,8642928820,16700,16700,16700,16700,0
20240328,141000,8642928820,16700,16700,16700,16700,788
20240328,140900,8629769220,16700,16710,16720,16700,1493
20240328,140800,8604824090,16710,16700,16720,16700,265
20240328,140700,8600393320,16700,16700,16700,16700,203
20240328,140600,8597003220,16700,16700,16700,16700,176
20240328,140500,8594064020,16700,16700,16700,16700,531
20240328,140400,8585196320,16700,16730,16730,16700,2402
20240328,140300,8545079170,16730,16730,16730,16730,70
20240328,140200,8543908070,16730,16700,16730,16700,430
20240328,140100,8536714240,16730,16710,16730,16700,158
20240328,140000,8534072300,16700,16740,16740,16700,1717
20240328,135900,8505380830,16740,16750,16750,16740,18
20240328,135800,8505079500,16750,16730,16750,16730,1533
20240328,135700,8479414280,16730,16720,16730,16720,312
20240328,135600,8474195290,16720,16720,16730,16710,379
20240328,135500,8467858410,16720,16720,16720,16720,823
20240328,135400,8454097850,16720,16720,16720,16720,383
20240328,135300,8447694090,16720,16710,16720,16710,273
20240328,135200,8443130650,16710,16720,16720,16710,93
20240328,135100,8441576220,16720,16700,16720,16700,12
20240328,135000,8441375600,16700,16700,16700,16700,256
20240328,134900,8437100400,16700,16700,16700,16700,459
20240328,134800,8429435100,16700,16700,16700,16700,328
20240328,134700,8423957500,16700,16700,16710,16700,1251
20240328,134600,8403064750,16720,16720,16730,16720,276
20240328,134500,8398450020,16740,16700,16740,16700,1581
20240328,134400,8372007880,16700,16700,16710,16700,251
20240328,134300,8367816170,16700,16700,16700,16700,323
20240328,134200,8362422070,16700,16710,16710,16700,1005
20240328,134100,8345638120,16710,16680,16710,16680,970
20240328,134000,8329436910,16680,16690,16700,16680,152
20240328,133900,8326900520,16670,16700,16700,16670,396
20240328,133800,8320295920,16710,16710,16710,16670,274
20240328,133700,8315720400,16710,16670,16710,16670,980
20240328,133600,8299362210,16670,16720,16720,16660,2921
20240328,133500,8250607190,16720,16730,16730,16720,118
20240328,133400,8248633230,16730,16740,16740,16700,1043
20240328,133300,8231196600,16730,16680,16730,16680,1288
20240328,133200,8209659400,16680,16660,16680,16650,741
20240328,133100,8197308190,16670,16650,16670,16650,105
20240328,133000,8195559880,16660,16670,16680,16660,1576
20240328,132900,8169295090,16670,16630,16670,16600,1383
20240328,132800,8146313250,16600,16650,16650,16600,486
20240328,132700,8138228300,16630,16670,16670,16620,322
20240328,132600,8132865650,16670,16670,16670,16670,183
20240328,132500,8129815040,16670,16690,16690,16670,127
20240328,132400,8127697640,16660,16700,16730,16660,718
20240328,132300,8115713160,16700,16740,16740,16700,1185
20240328,132200,8095917740,16740,16720,16740,16720,13
20240328,132100,8095700150,16750,16710,16750,16700,495
20240328,132000,8087418750,16710,16640,16730,16640,1273
20240328,131900,8066163160,16640,16590,16650,16580,2475
20240328,131800,8024973660,16590,16590,16620,16570,130
20240328,131700,8022818730,16600,16590,16610,16590,499
20240328,131600,8014535400,16600,16570,16600,16570,1532
20240328,131500,7989118770,16570,16570,16570,16500,871
20240328,131400,7974696100,16570,16590,16630,16560,1577
20240328,131300,7948498390,16600,16570,16600,16550,1470
20240328,131200,7924112120,16550,16540,16560,16540,295
20240328,131100,7919229040,16540,16550,16550,16490,97
20240328,131000,7917626610,16560,16470,16560,16470,4397
20240328,130900,7845189300,16470,16410,16470,16410,233
20240328,130800,7841356070,16410,16410,16480,16410,917
20240328,130700,7826307320,16410,16420,16420,16410,2106
20240328,130600,7791738690,16430,16440,16500,16430,1480
20240328,130500,7767419910,16440,16430,16440,16430,51
20240328,130400,7766581970,16500,16490,16500,16490,1352
20240328,130300,7744282490,16490,16460,16490,16440,937
20240328,130200,7728851430,16470,16460,16480,16460,1465
20240328,130100,7704736770,16460,16450,16460,16450,84
20240328,130000,7703354140,16440,16440,16440,16410,1015
20240328,125900,7686691040,16420,16420,16440,16420,492
20240328,125800,7678606360,16420,16450,16450,16410,413
20240328,125700,7671825980,16460,16470,16480,16460,260
20240328,125600,7667545360,16460,16430,16460,16430,218
20240328,125500,7663962030,16460,16480,16480,16450,960
20240328,125400,7648160780,16490,16470,16490,16460,1564
20240328,125300,7622417060,16490,16490,16490,16490,412
20240328,125200,7615623180,16460,16490,16500,16460,774
20240328,125100,7602862520,16490,16450,16490,16420,43
20240328,125000,7602155090,16450,16400,16450,16400,160
20240328,124900,7599529020,16420,16380,16420,16380,417
20240328,124800,7592683160,16380,16380,16380,16380,0
20240328,124700,7592683160,16380,16370,16380,16360,1065
20240328,124600,7575254910,16420,16360,16420,16360,706
20240328,124500,7563691710,16360,16410,16410,16360,656
20240328,124400,7552939360,16340,16420,16420,16320,6316
20240328,124300,7449569950,16420,16420,16450,16410,493
20240328,124200,7441479110,16410,16440,16600,16400,2543
20240328,124100,7399663730,16440,16450,16470,16430,820
20240328,124000,7386180800,16440,16450,16450,16400,1929
20240328,123900,7354504540,16470,16470,16470,16470,51
20240328,123800,7353664570,16490,16510,16510,16430,2561
20240328,123700,7311508170,16510,16510,16510,16500,58
20240328,123600,7310550630,16500,16500,16510,16500,149
20240328,123500,7308092010,16510,16510,16510,16480,380
20240328,123400,7301825900,16500,16500,16500,16500,710
20240328,123300,7290110900,16520,16540,16550,16500,375
20240328,123200,7283920730,16500,16500,16510,16500,256
20240328,123100,7279696720,16520,16540,16540,16490,9200
20240328,123000,7127792430,16540,16550,16550,16540,736
20240328,122900,7115616880,16560,16580,16580,16560,420
20240328,122800,7108656340,16580,16560,16580,16560,371
20240328,122700,7102511880,16550,16550,16550,16550,20
20240328,122600,7102180880,16540,16530,16580,16530,114
20240328,122500,7100295670,16530,16550,16570,16530,482
20240328,122400,7092324220,16550,16550,16550,16540,1856
20240328,122300,7061608160,16550,16590,16590,16540,3029
20240328,122200,7011457170,16590,16600,16600,16590,279
20240328,122100,7006826550,16600,16600,16600,16600,0
20240328,122000,7006826550,16600,16610,16610,16600,267
20240328,121900,7002391780,16620,16620,16620,16610,130
20240328,121800,7000232180,16620,16620,16620,16620,150
20240328,121700,6997739180,16610,16620,16620,16610,160
20240328,121600,6995080980,16620,16600,16620,16600,711
20240328,121500,6983277650,16620,16650,16650,16600,4249
20240328,121400,6912636210,16650,16680,16690,16640,1588
20240328,121300,6886195410,16660,16700,16700,16660,446
20240328,121200,6878753750,16700,16680,16700,16680,25
20240328,121100,6878336350,16740,16740,16740,16740,1
20240328,121000,6878319610,16650,16660,16660,16650,180
20240328,120900,6875321680,16750,16750,16750,16750,0
20240328,120800,6875321680,16750,16650,16750,16640,1396
20240328,120700,6852017390,16650,16650,16700,16650,687
20240328,120600,6840578340,16650,16650,16650,16650,333
20240328,120500,6835033890,16650,16650,16650,16630,688
20240328,120400,6823581360,16620,16700,16710,16610,9276
20240328,120300,6669049170,16700,16710,16710,16700,47
20240328,120200,6668264140,16770,16770,16770,16770,12
20240328,120100,6668062900,16690,16690,16690,16690,24
20240328,120000,6667662340,16690,16690,16700,16690,569
20240328,115900,6658165250,16690,16680,16720,16680,386
20240328,115800,6651725770,16670,16700,16720,16670,1686
20240328,115700,6623590220,16700,16710,16710,16700,375
20240328,115600,6617325840,16720,16760,16770,16720,1230
20240328,115500,6596745200,16770,16790,16790,16770,208
20240328,115400,6593254510,16790,16820,16830,16790,973
20240328,115300,6576904710,16820,16820,16820,16820,40
20240328,115200,6576231910,16820,16820,16820,16820,1
20240328,115100,6576215090,16820,16850,16850,16800,1021
20240328,115000,6559011640,16850,16800,16850,16800,1420
20240328,114900,6535086940,16800,16800,16800,16790,3
20240328,114800,6535036550,16800,16800,16800,16800,50
20240328,114700,6534196550,16800,16800,16800,16800,584
20240328,114600,6524385350,16800,16800,16800,16780,458
20240328,114500,6516694170,16800,16790,16800,16780,366
20240328,114400,6510546110,16800,16780,16800,16780,326
20240328,114300,6505070640,16780,16800,16800,16760,614
20240328,114200,6494769850,16800,16800,16800,16800,113
20240328,114100,6492871450,16800,16780,16800,16780,49
20240328,114000,6492049010,16770,16770,16770,16770,632
20240328,113900,6481450370,16750,16760,16770,16750,799
20240328,113800,6468058850,16770,16770,16770,16760,134
20240328,113700,6465812000,16770,16770,16770,16770,37
20240328,113600,6465191510,16770,16770,16780,16770,584
20240328,113500,6455396680,16770,16830,16830,16750,1763
20240328,113400,6425775470,16840,16840,16840,16830,409
20240328,113300,6418890100,16840,16840,16840,16840,639
20240328,113200,6408129340,16830,16830,16830,16830,3
20240328,113100,6408078850,16830,16880,16880,16830,137
20240328,113000,6405766490,16900,16810,16900,16800,751
20240328,112900,6393125900,16800,16830,16830,16800,421
20240328,112800,6386043820,16830,16870,16870,16830,1466
20240328,112700,6361326480,16880,16880,16880,16880,93
20240328,112600,6359756640,16890,16890,16900,16890,378
20240328,112500,6353371970,16890,16900,16910,16890,1227
20240328,112400,6332640920,16900,16940,16940,16900,1716
20240328,112300,6303583240,16940,16940,16960,16930,333
20240328,112200,6297940020,16940,16950,16950,16940,178
20240328,112100,6294923970,16960,16940,16980,16940,1976
20240328,112000,6261392420,16950,16920,16960,16920,1382
20240328,111900,6237978110,16910,16900,16910,16900,1910
20240328,111800,6205687020,16880,16890,16900,16880,568
20240328,111700,6196090010,16870,16880,16900,16870,813
20240328,111600,6182355590,16860,16860,16860,16860,73
20240328,111500,6181124810,16860,16890,16890,16860,176
20240328,111400,6178152710,16890,16880,16900,16880,997
20240328,111300,6161310340,16880,16860,16890,16860,1422
20240328,111200,6137317600,16810,16810,16820,16810,983
20240328,111100,6120793340,16850,16810,16850,16800,596
20240328,111000,6110762850,16800,16820,16860,16800,207
20240328,110900,6107284200,16820,16810,16820,16810,146
20240328,110800,6104829850,16810,16810,16810,16810,24
20240328,110700,6104426410,16810,16850,16850,16810,798
20240328,110600,6090985600,16850,16860,16870,16850,1327
20240328,110500,6068613280,16860,16870,16870,16860,25
20240328,110400,6068191730,16860,16860,16880,16860,243
20240328,110300,6064092770,16860,16860,16870,16850,5297
20240328,110200,5974786550,16860,16850,16870,16850,1107
20240328,110100,5956126960,16850,16860,16860,16850,25
20240328,110000,5955705680,16860,16830,16870,16810,1672
20240328,105900,5927528380,16830,16810,16830,16810,60
20240328,105800,5926519580,16810,16770,16810,16770,458
20240328,105700,5918827750,16770,16800,16800,16770,285
20240328,105600,5914046470,16770,16800,16810,16770,960
20240328,105500,5897917960,16800,16810,16820,16800,640
20240328,105400,5887164070,16820,16800,16840,16800,334
20240328,105300,5881548390,16770,16730,16800,16730,1722
20240328,105200,5852682230,16730,16710,16730,16710,318
20240328,105100,5847364610,16710,16700,16710,16700,437
20240328,105000,5840064350,16680,16710,16710,16680,648
20240328,104900,5829247010,16710,16710,16750,16710,157
20240328,104800,5826621120,16710,16710,16710,16710,174
20240328,104700,5823713580,16750,16760,16760,16750,244
20240328,104600,5819625060,16760,16770,16790,16760,3300
20240328,104500,5764290760,16780,16770,16790,16760,445
20240328,104400,5756829060,16770,16750,16790,16750,448
20240328,104300,5749314940,16720,16720,16760,16720,506
20240328,104200,5740840440,16720,16680,16720,16670,223
20240328,104100,5737117390,16670,16720,16720,16670,4977
20240328,104000,5654092580,16720,16710,16720,16710,134
20240328,103900,5651853400,16720,16720,16720,16660,3387
20240328,103800,5595319250,16720,16720,16720,16720,200
20240328,103700,5591975250,16730,16730,16740,16710,457
20240328,103600,5584333550,16730,16750,16750,16730,302
20240328,103500,5579278960,16760,16780,16780,16760,240
20240328,103400,5575253820,16770,16840,16840,16770,1220
20240328,103300,5554780140,16840,16840,16840,16840,34
20240328,103200,5554207580,16840,16840,16860,16800,891
20240328,103100,5539214010,16850,16850,16850,16840,118
20240328,103000,5537225880,16850,16850,16850,16840,785
20240328,102900,5523999600,16850,16830,16870,16790,4477
20240328,102800,5448750750,16870,16850,16870,16830,697
20240328,102700,5437010190,16850,16870,16880,16850,242
20240328,102600,5432929920,16850,16870,16870,16850,437
20240328,102500,5425557950,16870,16850,16870,16850,145
20240328,102400,5423114580,16850,16880,16890,16850,424
20240328,102300,5415955340,16890,16890,16890,16890,646
20240328,102200,5405044400,16890,16820,16890,16820,618
20240328,102100,5394624790,16830,16820,16830,16800,602
20240328,102000,5384500680,16800,16810,16830,16800,1177
20240328,101900,5364713970,16810,16810,16810,16800,405
20240328,101800,5357906930,16800,16780,16810,16780,700
20240328,101700,5346149330,16780,16760,16780,16760,511
20240328,101600,5337578010,16760,16750,16760,16720,311
20240328,101500,5332370190,16720,16740,16740,16720,344
20240328,101400,5326617280,16730,16730,16730,16720,494
20240328,101300,5318356850,16720,16720,16750,16720,1274
20240328,101200,5297049170,16720,16720,16720,16710,343
20240328,101100,5291314760,16720,16690,16720,16690,1132
20240328,101000,5272404850,16700,16660,16700,16660,434
20240328,100900,5265165290,16660,16650,16660,16650,1076
20240328,100800,5247248090,16650,16670,16670,16650,1900
20240328,100700,5215598830,16680,16690,16700,16670,1622
20240328,100600,5188543280,16690,16710,16710,16690,1916
20240328,100500,5156537680,16710,16710,16730,16700,5218
20240328,100400,5069341310,16710,16690,16740,16680,5237
20240328,100300,4981979770,16710,16740,16780,16700,1381
20240328,100200,4958905540,16750,16750,16780,16700,4414
20240328,100100,4885087920,16750,16790,16800,16750,2223
20240328,100000,4847818680,16790,16820,16830,16790,3212
20240328,095900,4793849680,16820,16810,16840,16810,1234
20240328,095800,4773085100,16810,16810,16880,16810,811
20240328,095700,4759447890,16810,16850,16850,16800,1845
20240328,095600,4728413970,16850,16900,16900,16850,2109
20240328,095500,4692849120,16900,16850,16900,16820,1421
20240328,095400,4668881860,16850,16940,16990,16840,4898
20240328,095300,4586047530,17000,17060,17100,16940,10096
20240328,095200,4413858210,17080,17070,17080,17010,7522
20240328,095100,4285585130,17070,16980,17090,16980,29855
20240328,095000,3777285140,16980,16950,16980,16950,7545
20240328,094900,3649317240,16960,16950,16960,16940,1521
20240328,094800,3623535930,16940,16940,16950,16930,2451
20240328,094700,3582000090,16940,16950,16960,16910,2138
20240328,094600,3545785070,16960,16930,16970,16920,9219
20240328,094500,3389580910,16920,16910,16930,16910,2332
20240328,094400,3350133190,16910,16920,16920,16900,1934
20240328,094300,3317417960,16920,16840,16920,16840,6260
20240328,094200,3211668410,16840,16740,16840,16730,3274
20240328,094100,3156705820,16730,16720,16790,16720,1783
20240328,094000,3126893320,16720,16790,16810,16710,2032
20240328,093900,3092825430,16790,16810,16810,16790,198
20240328,093800,3089498220,16810,16800,16810,16720,5705
20240328,093700,2994006690,16750,16760,16800,16740,1569
20240328,093600,2967709890,16760,16790,16790,16760,876
20240328,093500,2953022170,16790,16830,16830,16790,1353
20240328,093400,2930281210,16830,16890,16890,16830,3553
20240328,093300,2870315360,16890,16870,16890,16870,3597
20240328,093200,2809614030,16880,16810,16890,16810,5604
20240328,093100,2715112610,16800,16710,16800,16710,1866
20240328,093000,2683822000,16690,16650,16690,16650,808
20240328,092900,2670348050,16650,16650,16660,16600,1157
20240328,092800,2651102240,16650,16560,16660,16550,199
20240328,092700,2647792660,16670,16670,16670,16550,1559
20240328,092600,2621905200,16670,16620,16690,16600,3269
20240328,092500,2567593960,16620,16620,16670,16620,1816
20240328,092400,2537378180,16640,16620,16640,16620,269
20240328,092300,2532905020,16700,16720,16720,16600,2610
20240328,092200,2489373720,16720,16720,16750,16700,1691
20240328,092100,2461097000,16720,16800,16800,16720,2730
20240328,092000,2415333940,16830,16830,16850,16790,4076
20240328,091900,2346698270,16800,16800,16830,16790,1292
20240328,091800,2324972400,16800,16810,16840,16790,1019
20240328,091700,2307845420,16800,16790,16850,16790,1509
20240328,091600,2282455520,16800,16760,16820,16750,2747
20240328,091500,2236352990,16790,16700,16790,16660,3294
20240328,091400,2181310220,16700,16600,16700,16600,2311
20240328,091300,2142814050,16540,16750,16750,16510,6573
20240328,091200,2033684640,16720,16860,16920,16710,7708
20240328,091100,1903785690,16860,16850,16910,16850,2979
20240328,091000,1853515680,16850,16900,16940,16850,18693
20240328,090900,1537624050,16920,16950,16990,16910,19727
20240328,090800,1202972270,16950,16750,16980,16710,15676
20240328,090700,939305490,16750,16610,16750,16580,11005
20240328,090600,755910220,16600,16540,16650,16510,5569
20240328,090500,663447120,16530,16370,16540,16350,5196
20240328,090400,577876470,16390,16430,16440,16370,3999
20240328,090300,512256350,16430,16380,16460,16320,7270
20240328,090200,393383680,16380,16350,16480,16290,12604
20240328,090100,187039470,16350,16280,16370,16280,4777
20240328,090000,109027120,16280,16140,16290,16140,6748