KissMeData/417840/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204700,1990770320,15790,15790,15790,15790,4335
20240328,204600,1990770320,15790,15790,15790,15790,0
20240328,204500,1990770320,15790,15790,15790,15790,0
20240328,204400,1990770320,15790,15790,15790,15790,0
20240328,204300,1990770320,15790,15790,15790,15790,0
20240328,204200,1990770320,15790,15790,15790,15790,0
20240328,204100,1990770320,15790,15790,15790,15790,0
20240328,204000,1990770320,15790,15790,15790,15790,0
20240328,203900,1990770320,15790,15790,15790,15790,0
20240328,203800,1990770320,15790,15790,15790,15790,0
20240328,203700,1990770320,15790,15790,15790,15790,0
20240328,203600,1990770320,15790,15790,15790,15790,0
20240328,203500,1990770320,15790,15790,15790,15790,0
20240328,203400,1990770320,15790,15790,15790,15790,0
20240328,203300,1990770320,15790,15790,15790,15790,0
20240328,203200,1990770320,15790,15790,15790,15790,0
20240328,203100,1990770320,15790,15790,15790,15790,0
20240328,203000,1990770320,15790,15790,15790,15790,0
20240328,202900,1990770320,15790,15790,15790,15790,0
20240328,202800,1990770320,15790,15790,15790,15790,0
20240328,202700,1990770320,15790,15790,15790,15790,0
20240328,202600,1990770320,15790,15790,15790,15790,0
20240328,202500,1990770320,15790,15790,15790,15790,0
20240328,202400,1990770320,15790,15790,15790,15790,0
20240328,202300,1990770320,15790,15790,15790,15790,0
20240328,202200,1990770320,15790,15790,15790,15790,0
20240328,202100,1990770320,15790,15790,15790,15790,0
20240328,202000,1990770320,15790,15790,15790,15790,0
20240328,201900,1990770320,15790,15790,15790,15790,0
20240328,201800,1990770320,15790,15790,15790,15790,0
20240328,201700,1990770320,15790,15790,15790,15790,4335
20240328,201600,1990770320,15790,15790,15790,15790,0
20240328,201500,1990770320,15790,15790,15790,15790,0
20240328,201400,1990770320,15790,15790,15790,15790,0
20240328,201300,1990770320,15790,15790,15790,15790,0
20240328,201200,1990770320,15790,15790,15790,15790,0
20240328,201100,1990770320,15790,15790,15790,15790,0
20240328,201000,1990770320,15790,15790,15790,15790,0
20240328,200900,1990770320,15790,15790,15790,15790,0
20240328,200800,1990770320,15790,15790,15790,15790,0
20240328,200700,1990770320,15790,15790,15790,15790,0
20240328,200600,1990770320,15790,15790,15790,15790,0
20240328,200500,1990770320,15790,15790,15790,15790,0
20240328,200400,1990770320,15790,15790,15790,15790,0
20240328,200300,1990770320,15790,15790,15790,15790,0
20240328,200200,1990770320,15790,15790,15790,15790,0
20240328,200100,1990770320,15790,15790,15790,15790,0
20240328,200000,1990770320,15790,15790,15790,15790,0
20240328,195900,1990770320,15790,15790,15790,15790,0
20240328,195800,1990770320,15790,15790,15790,15790,0
20240328,195700,1990770320,15790,15790,15790,15790,0
20240328,195600,1990770320,15790,15790,15790,15790,0
20240328,195500,1990770320,15790,15790,15790,15790,0
20240328,195400,1990770320,15790,15790,15790,15790,0
20240328,195300,1990770320,15790,15790,15790,15790,0
20240328,195200,1990770320,15790,15790,15790,15790,0
20240328,195100,1990770320,15790,15790,15790,15790,0
20240328,195000,1990770320,15790,15790,15790,15790,0
20240328,194900,1990770320,15790,15790,15790,15790,0
20240328,194800,1990770320,15790,15790,15790,15790,0
20240328,194700,1990770320,15790,15790,15790,15790,4335
20240328,194600,1990770320,15790,15790,15790,15790,0
20240328,194500,1990770320,15790,15790,15790,15790,0
20240328,194400,1990770320,15790,15790,15790,15790,0
20240328,194300,1990770320,15790,15790,15790,15790,0
20240328,194200,1990770320,15790,15790,15790,15790,0
20240328,194100,1990770320,15790,15790,15790,15790,0
20240328,194000,1990770320,15790,15790,15790,15790,0
20240328,193900,1990770320,15790,15790,15790,15790,0
20240328,193800,1990770320,15790,15790,15790,15790,0
20240328,193700,1990770320,15790,15790,15790,15790,0
20240328,193600,1990770320,15790,15790,15790,15790,0
20240328,193500,1990770320,15790,15790,15790,15790,0
20240328,193400,1990770320,15790,15790,15790,15790,0
20240328,193300,1990770320,15790,15790,15790,15790,0
20240328,193200,1990770320,15790,15790,15790,15790,0
20240328,193100,1990770320,15790,15790,15790,15790,0
20240328,193000,1990770320,15790,15790,15790,15790,0
20240328,192900,1990770320,15790,15790,15790,15790,0
20240328,192800,1990770320,15790,15790,15790,15790,0
20240328,192700,1990770320,15790,15790,15790,15790,0
20240328,192600,1990770320,15790,15790,15790,15790,0
20240328,192500,1990770320,15790,15790,15790,15790,0
20240328,192400,1990770320,15790,15790,15790,15790,0
20240328,192300,1990770320,15790,15790,15790,15790,0
20240328,192200,1990770320,15790,15790,15790,15790,0
20240328,192100,1990770320,15790,15790,15790,15790,0
20240328,192000,1990770320,15790,15790,15790,15790,0
20240328,191900,1990770320,15790,15790,15790,15790,0
20240328,191800,1990770320,15790,15790,15790,15790,0
20240328,191700,1990770320,15790,15790,15790,15790,4335
20240328,191600,1990770320,15790,15790,15790,15790,0
20240328,191500,1990770320,15790,15790,15790,15790,0
20240328,191400,1990770320,15790,15790,15790,15790,0
20240328,191300,1990770320,15790,15790,15790,15790,0
20240328,191200,1990770320,15790,15790,15790,15790,0
20240328,191100,1990770320,15790,15790,15790,15790,0
20240328,191000,1990770320,15790,15790,15790,15790,0
20240328,190900,1990770320,15790,15790,15790,15790,0
20240328,190800,1990770320,15790,15790,15790,15790,0
20240328,190700,1990770320,15790,15790,15790,15790,0
20240328,190600,1990770320,15790,15790,15790,15790,0
20240328,190500,1990770320,15790,15790,15790,15790,0
20240328,190400,1990770320,15790,15790,15790,15790,0
20240328,190300,1990770320,15790,15790,15790,15790,0
20240328,190200,1990770320,15790,15790,15790,15790,0
20240328,190100,1990770320,15790,15790,15790,15790,0
20240328,190000,1990770320,15790,15790,15790,15790,0
20240328,185900,1990770320,15790,15790,15790,15790,0
20240328,185800,1990770320,15790,15790,15790,15790,0
20240328,185700,1990770320,15790,15790,15790,15790,0
20240328,185600,1990770320,15790,15790,15790,15790,0
20240328,185500,1990770320,15790,15790,15790,15790,0
20240328,185400,1990770320,15790,15790,15790,15790,0
20240328,185300,1990770320,15790,15790,15790,15790,0
20240328,185200,1990770320,15790,15790,15790,15790,0
20240328,185100,1990770320,15790,15790,15790,15790,0
20240328,185000,1990770320,15790,15790,15790,15790,0
20240328,184900,1990770320,15790,15790,15790,15790,0
20240328,184800,1990770320,15790,15790,15790,15790,0
20240328,184700,1990770320,15790,15790,15790,15790,4335
20240328,184600,1990770320,15790,15790,15790,15790,0
20240328,184500,1990770320,15790,15790,15790,15790,0
20240328,184400,1990770320,15790,15790,15790,15790,0
20240328,184300,1990770320,15790,15790,15790,15790,0
20240328,184200,1990770320,15790,15790,15790,15790,0
20240328,184100,1990770320,15790,15790,15790,15790,0
20240328,184000,1990770320,15790,15790,15790,15790,0
20240328,183900,1990770320,15790,15790,15790,15790,0
20240328,183800,1990770320,15790,15790,15790,15790,0
20240328,183700,1990770320,15790,15790,15790,15790,0
20240328,183600,1990770320,15790,15790,15790,15790,0
20240328,183500,1990770320,15790,15790,15790,15790,0
20240328,183400,1990770320,15790,15790,15790,15790,0
20240328,183300,1990770320,15790,15790,15790,15790,0
20240328,183200,1990770320,15790,15790,15790,15790,0
20240328,183100,1990770320,15790,15790,15790,15790,0
20240328,183000,1990770320,15790,15790,15790,15790,0
20240328,182900,1990770320,15790,15790,15790,15790,0
20240328,182800,1990770320,15790,15790,15790,15790,0
20240328,182700,1990770320,15790,15790,15790,15790,0
20240328,182600,1990770320,15790,15790,15790,15790,0
20240328,182500,1990770320,15790,15790,15790,15790,0
20240328,182400,1990770320,15790,15790,15790,15790,0
20240328,182300,1990770320,15790,15790,15790,15790,0
20240328,182200,1990770320,15790,15790,15790,15790,0
20240328,182100,1990770320,15790,15790,15790,15790,0
20240328,182000,1990770320,15790,15790,15790,15790,0
20240328,181900,1990770320,15790,15790,15790,15790,0
20240328,181800,1990770320,15790,15790,15790,15790,0
20240328,181700,1990770320,15790,15790,15790,15790,4335
20240328,181600,1990770320,15790,15790,15790,15790,0
20240328,181500,1990770320,15790,15790,15790,15790,0
20240328,181400,1990770320,15790,15790,15790,15790,0
20240328,181300,1990770320,15790,15790,15790,15790,0
20240328,181200,1990770320,15790,15790,15790,15790,0
20240328,181100,1990770320,15790,15790,15790,15790,0
20240328,181000,1990770320,15790,15790,15790,15790,0
20240328,180900,1990770320,15790,15790,15790,15790,0
20240328,180800,1990770320,15790,15790,15790,15790,0
20240328,180700,1990770320,15790,15790,15790,15790,0
20240328,180600,1990770320,15790,15790,15790,15790,0
20240328,180500,1990770320,15790,15790,15790,15790,0
20240328,180400,1990770320,15790,15790,15790,15790,0
20240328,180300,1990770320,15790,15790,15790,15790,0
20240328,180200,1990770320,15790,15790,15790,15790,0
20240328,180100,1990770320,15790,15790,15790,15790,0
20240328,180000,1990770320,15790,15790,15790,15790,0
20240328,175900,1990770320,15790,15790,15790,15790,0
20240328,175800,1990770320,15790,15790,15790,15790,0
20240328,175700,1990770320,15790,15790,15790,15790,0
20240328,175600,1990770320,15790,15790,15790,15790,0
20240328,175500,1990770320,15790,15790,15790,15790,0
20240328,175400,1990770320,15790,15790,15790,15790,0
20240328,175300,1990770320,15790,15790,15790,15790,0
20240328,175200,1990770320,15790,15790,15790,15790,0
20240328,175100,1990770320,15790,15790,15790,15790,0
20240328,175000,1990770320,15790,15790,15790,15790,0
20240328,174900,1990770320,15790,15790,15790,15790,0
20240328,174800,1990770320,15790,15790,15790,15790,0
20240328,174700,1990770320,15790,15790,15790,15790,4335
20240328,174600,1990770320,15790,15790,15790,15790,0
20240328,174500,1990770320,15790,15790,15790,15790,0
20240328,174400,1990770320,15790,15790,15790,15790,0
20240328,174300,1990770320,15790,15790,15790,15790,0
20240328,174200,1990770320,15790,15790,15790,15790,0
20240328,174100,1990770320,15790,15790,15790,15790,0
20240328,174000,1990770320,15790,15790,15790,15790,0
20240328,173900,1990770320,15790,15790,15790,15790,0
20240328,173800,1990770320,15790,15790,15790,15790,0
20240328,173700,1990770320,15790,15790,15790,15790,0
20240328,173600,1990770320,15790,15790,15790,15790,0
20240328,173500,1990770320,15790,15790,15790,15790,0
20240328,173400,1990770320,15790,15790,15790,15790,0
20240328,173300,1990770320,15790,15790,15790,15790,0
20240328,173200,1990770320,15790,15790,15790,15790,0
20240328,173100,1990770320,15790,15790,15790,15790,0
20240328,173000,1990770320,15790,15790,15790,15790,0
20240328,172900,1990770320,15790,15790,15790,15790,0
20240328,172800,1990770320,15790,15790,15790,15790,0
20240328,172700,1990770320,15790,15790,15790,15790,0
20240328,172600,1990770320,15790,15790,15790,15790,0
20240328,172500,1990770320,15790,15790,15790,15790,0
20240328,172400,1990770320,15790,15790,15790,15790,0
20240328,172300,1990770320,15790,15790,15790,15790,0
20240328,172200,1990770320,15790,15790,15790,15790,0
20240328,172100,1990770320,15790,15790,15790,15790,0
20240328,172000,1990770320,15790,15790,15790,15790,0
20240328,171900,1990770320,15790,15790,15790,15790,0
20240328,171800,1990770320,15790,15790,15790,15790,0
20240328,171700,1990770320,15790,15790,15790,15790,4335
20240328,171600,1990770320,15790,15790,15790,15790,0
20240328,171500,1990770320,15790,15790,15790,15790,0
20240328,171400,1990770320,15790,15790,15790,15790,0
20240328,171300,1990770320,15790,15790,15790,15790,0
20240328,171200,1990770320,15790,15790,15790,15790,0
20240328,171100,1990770320,15790,15790,15790,15790,0
20240328,171000,1990770320,15790,15790,15790,15790,0
20240328,170900,1990770320,15790,15790,15790,15790,0
20240328,170800,1990770320,15790,15790,15790,15790,0
20240328,170700,1990770320,15790,15790,15790,15790,0
20240328,170600,1990770320,15790,15790,15790,15790,0
20240328,170500,1990770320,15790,15790,15790,15790,0
20240328,170400,1990770320,15790,15790,15790,15790,0
20240328,170300,1990770320,15790,15790,15790,15790,0
20240328,170200,1990770320,15790,15790,15790,15790,0
20240328,170100,1990770320,15790,15790,15790,15790,0
20240328,170000,1990770320,15790,15790,15790,15790,0
20240328,165900,1990770320,15790,15790,15790,15790,0
20240328,165800,1990770320,15790,15790,15790,15790,0
20240328,165700,1990770320,15790,15790,15790,15790,0
20240328,165600,1990770320,15790,15790,15790,15790,0
20240328,165500,1990770320,15790,15790,15790,15790,0
20240328,165400,1990770320,15790,15790,15790,15790,0
20240328,165300,1990770320,15790,15790,15790,15790,0
20240328,165200,1990770320,15790,15790,15790,15790,0
20240328,165100,1990770320,15790,15790,15790,15790,0
20240328,165000,1990770320,15790,15790,15790,15790,0
20240328,164900,1990770320,15790,15790,15790,15790,0
20240328,164800,1990770320,15790,15790,15790,15790,0
20240328,164700,1990770320,15790,15790,15790,15790,4335
20240328,164600,1990770320,15790,15790,15790,15790,0
20240328,164500,1990770320,15790,15790,15790,15790,0
20240328,164400,1990770320,15790,15790,15790,15790,0
20240328,164300,1990770320,15790,15790,15790,15790,0
20240328,164200,1990770320,15790,15790,15790,15790,0
20240328,164100,1990770320,15790,15790,15790,15790,0
20240328,164000,1990770320,15790,15790,15790,15790,0
20240328,163900,1990770320,15790,15790,15790,15790,0
20240328,163800,1990770320,15790,15790,15790,15790,0
20240328,163700,1990770320,15790,15790,15790,15790,0
20240328,163600,1990770320,15790,15790,15790,15790,0
20240328,163500,1990770320,15790,15790,15790,15790,0
20240328,163400,1990770320,15790,15790,15790,15790,0
20240328,163300,1990770320,15790,15790,15790,15790,0
20240328,163200,1990770320,15790,15790,15790,15790,0
20240328,163100,1990770320,15790,15790,15790,15790,0
20240328,163000,1990770320,15790,15790,15790,15790,0
20240328,162900,1990770320,15790,15790,15790,15790,0
20240328,162800,1990770320,15790,15790,15790,15790,0
20240328,162700,1990770320,15790,15790,15790,15790,0
20240328,162600,1990770320,15790,15790,15790,15790,0
20240328,162500,1990770320,15790,15790,15790,15790,0
20240328,162400,1990770320,15790,15790,15790,15790,0
20240328,162300,1990770320,15790,15790,15790,15790,0
20240328,162200,1990770320,15790,15790,15790,15790,0
20240328,162100,1990770320,15790,15790,15790,15790,0
20240328,162000,1990770320,15790,15790,15790,15790,0
20240328,161900,1990770320,15790,15790,15790,15790,0
20240328,161800,1990770320,15790,15790,15790,15790,0
20240328,161700,1990770320,15790,15790,15790,15790,4335
20240328,161600,1990770320,15790,15790,15790,15790,0
20240328,161500,1990770320,15790,15790,15790,15790,0
20240328,161400,1990770320,15790,15790,15790,15790,0
20240328,161300,1990770320,15790,15790,15790,15790,0
20240328,161200,1990770320,15790,15790,15790,15790,0
20240328,161100,1990770320,15790,15790,15790,15790,0
20240328,161000,1990770320,15790,15790,15790,15790,0
20240328,160900,1990770320,15790,15790,15790,15790,0
20240328,160800,1990770320,15790,15790,15790,15790,0
20240328,160700,1990770320,15790,15790,15790,15790,0
20240328,160600,1990770320,15790,15790,15790,15790,0
20240328,160500,1990770320,15790,15790,15790,15790,0
20240328,160400,1990770320,15790,15790,15790,15790,0
20240328,160300,1990770320,15790,15790,15790,15790,0
20240328,160200,1990770320,15790,15790,15790,15790,0
20240328,160100,1990770320,15790,15790,15790,15790,0
20240328,160000,1990770320,15790,15790,15790,15790,0
20240328,155900,1990770320,15790,15790,15790,15790,0
20240328,155800,1990770320,15790,15790,15790,15790,0
20240328,155700,1990770320,15790,15790,15790,15790,0
20240328,155600,1990770320,15790,15790,15790,15790,0
20240328,155500,1990770320,15790,15790,15790,15790,0
20240328,155400,1990770320,15790,15790,15790,15790,0
20240328,155300,1990770320,15790,15790,15790,15790,0
20240328,155200,1990770320,15790,15790,15790,15790,0
20240328,155100,1990770320,15790,15790,15790,15790,0
20240328,155000,1990770320,15790,15790,15790,15790,0
20240328,154900,1990770320,15790,15790,15790,15790,0
20240328,154800,1990770320,15790,15790,15790,15790,0
20240328,154700,1990770320,15790,15790,15790,15790,4335
20240328,154600,1990770320,15790,15790,15790,15790,0
20240328,154500,1990770320,15790,15790,15790,15790,0
20240328,154400,1990770320,15790,15790,15790,15790,0
20240328,154300,1990770320,15790,15790,15790,15790,0
20240328,154200,1990770320,15790,15790,15790,15790,0
20240328,154100,1990770320,15790,15790,15790,15790,0
20240328,154000,1990770320,15790,15790,15790,15790,0
20240328,153900,1990770320,15790,15790,15790,15790,0
20240328,153800,1990770320,15790,15790,15790,15790,0
20240328,153700,1990770320,15790,15790,15790,15790,0
20240328,153600,1990770320,15790,15790,15790,15790,0
20240328,153500,1990770320,15790,15790,15790,15790,0
20240328,153400,1990770320,15790,15790,15790,15790,0
20240328,153300,1990770320,15790,15790,15790,15790,0
20240328,153200,1990770320,15790,15790,15790,15790,0
20240328,153100,1990770320,15790,15790,15790,15790,0
20240328,153000,1990770320,15790,15790,15790,15790,4335
20240328,152900,1922320670,15750,15750,15750,15750,0
20240328,152800,1922320670,15750,15750,15750,15750,0
20240328,152700,1922320670,15750,15750,15750,15750,0
20240328,152600,1922320670,15750,15750,15750,15750,0
20240328,152500,1922320670,15750,15750,15750,15750,0
20240328,152400,1922320670,15750,15750,15750,15750,0
20240328,152300,1922320670,15750,15750,15750,15750,0
20240328,152200,1922320670,15750,15750,15750,15750,0
20240328,152100,1922320670,15750,15750,15750,15750,0
20240328,152000,1922320670,15750,15750,15750,15750,0
20240328,151900,1922320670,15750,15710,15750,15710,368
20240328,151800,1916532400,15710,15680,15720,15680,450
20240328,151700,1909468490,15680,15660,15680,15660,202
20240328,151600,1906303250,15660,15660,15660,15650,256
20240328,151500,1902295960,15670,15660,15670,15640,1139
20240328,151400,1884472380,15670,15660,15670,15660,753
20240328,151300,1872676300,15670,15670,15670,15650,279
20240328,151200,1868309030,15670,15690,15690,15640,421
20240328,151100,1861719780,15680,15700,15700,15660,249
20240328,151000,1857816760,15690,15690,15690,15690,30
20240328,150900,1857346060,15700,15700,15700,15680,179
20240328,150800,1854538610,15700,15710,15710,15690,93
20240328,150700,1853078360,15720,15700,15720,15690,100
20240328,150600,1851508670,15700,15700,15700,15700,1
20240328,150500,1851492970,15700,15710,15710,15700,2
20240328,150400,1851461560,15720,15720,15720,15720,7
20240328,150300,1851351520,15710,15710,15710,15710,1
20240328,150200,1851335810,15720,15710,15720,15680,149
20240328,150100,1848998770,15720,15720,15720,15720,4
20240328,150000,1848935890,15730,15730,15730,15730,1
20240328,145900,1848920160,15750,15750,15750,15680,68
20240328,145800,1847850810,15750,15750,15750,15740,54
20240328,145700,1847000320,15750,15750,15750,15750,0
20240328,145600,1847000320,15750,15700,15750,15680,437
20240328,145500,1840136200,15710,15710,15710,15710,18
20240328,145400,1839853420,15720,15720,15720,15660,20
20240328,145300,1839539600,15720,15720,15720,15660,141
20240328,145200,1837324230,15730,15730,15730,15730,40
20240328,145100,1836695030,15730,15710,15730,15700,112
20240328,145000,1834934470,15730,15720,15730,15720,111
20240328,144900,1833189440,15720,15700,15720,15700,2
20240328,144800,1833158020,15720,15710,15720,15710,20
20240328,144700,1832843810,15720,15640,15720,15640,4
20240328,144600,1832781020,15720,15730,15730,15640,147
20240328,144500,1830481680,15640,15640,15640,15640,20
20240328,144400,1830168880,15640,15680,15680,15640,279
20240328,144300,1825799380,15730,15730,15730,15680,122
20240328,144200,1823880370,15730,15740,15740,15730,107
20240328,144100,1822197250,15740,15690,15740,15690,127
20240328,144000,1820198620,15740,15700,15740,15700,43
20240328,143900,1819523410,15740,15750,15750,15730,294
20240328,143800,1814892990,15750,15710,15750,15710,351
20240328,143700,1809378740,15750,15750,15760,15740,33
20240328,143600,1808859020,15720,15720,15720,15720,99
20240328,143500,1807302740,15720,15700,15720,15700,441
20240328,143400,1800378750,15700,15690,15710,15690,86
20240328,143300,1799029380,15710,15710,15710,15700,70
20240328,143200,1797929990,15710,15670,15710,15670,357
20240328,143100,1792335720,15710,15710,15710,15710,0
20240328,143000,1792335720,15710,15710,15710,15710,0
20240328,142900,1792335720,15710,15730,15730,15710,4
20240328,142800,1792272850,15750,15750,15760,15600,3231
20240328,142700,1741685160,15760,15760,15760,15750,53
20240328,142600,1740850190,15760,15760,15760,15760,100
20240328,142500,1739274190,15760,15750,15760,15750,4
20240328,142400,1739211180,15760,15760,15760,15760,1
20240328,142300,1739195420,15760,15750,15760,15750,184
20240328,142200,1736297080,15750,15750,15750,15750,1
20240328,142100,1736281330,15740,15730,15750,15730,43
20240328,142000,1735604870,15730,15750,15750,15700,165
20240328,141900,1733011840,15730,15730,15730,15730,2
20240328,141800,1732980380,15750,15750,15750,15750,0
20240328,141700,1732980380,15750,15750,15750,15750,21
20240328,141600,1732649630,15730,15740,15740,15730,30
20240328,141500,1732177630,15760,15760,15760,15760,0
20240328,141400,1732177630,15760,15760,15760,15760,20
20240328,141300,1731862430,15760,15740,15760,15740,177
20240328,141200,1729076030,15760,15760,15760,15740,354
20240328,141100,1723498290,15760,15780,15780,15750,1425
20240328,141000,1701039420,15780,15790,15790,15780,553
20240328,140900,1692312750,15790,15780,15790,15780,299
20240328,140800,1687594110,15800,15810,15810,15800,439
20240328,140700,1680657810,15810,15800,15810,15800,341
20240328,140600,1675269600,15800,15780,15810,15780,130
20240328,140500,1673218130,15810,15810,15810,15810,51
20240328,140400,1672411820,15800,15780,15810,15780,205
20240328,140300,1669176840,15810,15790,15810,15790,204
20240328,140200,1665953630,15810,15780,15810,15780,204
20240328,140100,1662730610,15800,15810,15810,15800,416
20240328,140000,1656157710,15810,15820,15830,15810,21
20240328,135900,1655825630,15830,15800,15830,15800,88
20240328,135800,1654434640,15810,15820,15820,15800,522
20240328,135700,1646181970,15830,15830,15830,15830,0
20240328,135600,1646181970,15830,15800,15830,15800,146
20240328,135500,1643872440,15830,15820,15830,15800,590
20240328,135400,1634545740,15820,15820,15820,15820,0
20240328,135300,1634545740,15820,15820,15820,15810,190
20240328,135200,1631540820,15810,15820,15820,15810,79
20240328,135100,1630291490,15820,15830,15830,15820,202
20240328,135000,1627095830,15830,15820,15830,15820,71
20240328,134900,1625972400,15830,15830,15830,15830,0
20240328,134800,1625972400,15830,15820,15830,15780,305
20240328,134700,1621156440,15830,15830,15830,15820,28
20240328,134600,1620713290,15830,15810,15830,15810,1025
20240328,134500,1604507990,15810,15810,15810,15810,1
20240328,134400,1604492180,15810,15820,15820,15790,2311
20240328,134300,1567985600,15830,15830,15840,15830,60
20240328,134200,1567035740,15810,15830,15830,15810,1049
20240328,134100,1550450850,15840,15850,15850,15810,221
20240328,134000,1546950710,15850,15850,15850,15850,159
20240328,133900,1544430560,15850,15850,15850,15850,0
20240328,133800,1544430560,15850,15830,15850,15830,110
20240328,133700,1542689060,15840,15840,15840,15840,30
20240328,133600,1542213860,15850,15850,15850,15850,51
20240328,133500,1541405510,15850,15850,15850,15850,10
20240328,133400,1541247010,15850,15840,15850,15840,120
20240328,133300,1539345420,15840,15850,15850,15840,46
20240328,133200,1538616680,15840,15840,15860,15840,80
20240328,133100,1537348480,15860,15860,15860,15840,127
20240328,133000,1535335540,15850,15860,15860,15850,11
20240328,132900,1535161180,15860,15850,15860,15850,11
20240328,132800,1534986730,15870,15850,15870,15850,120
20240328,132700,1533084520,15860,15850,15860,15850,40
20240328,132600,1532450320,15860,15850,15860,15820,662
20240328,132500,1521965190,15870,15850,15870,15850,101
20240328,132400,1520364320,15870,15870,15880,15850,321
20240328,132300,1515270850,15870,15840,15870,15840,112
20240328,132200,1513496420,15880,15850,15880,15840,168
20240328,132100,1510833820,15880,15830,15880,15820,158
20240328,132000,1508331030,15840,15860,15880,15840,854
20240328,131900,1494800860,15880,15880,15890,15870,39
20240328,131800,1494181410,15890,15890,15890,15870,33
20240328,131700,1493657560,15880,15880,15890,15880,103
20240328,131600,1492021430,15890,15900,15900,15890,3422
20240328,131500,1437645420,15900,15860,15900,15850,1972
20240328,131400,1406336190,15860,15860,15860,15830,105
20240328,131300,1404673640,15870,15860,15870,15860,132
20240328,131200,1402579950,15850,15840,15850,15840,333
20240328,131100,1397302940,15840,15840,15840,15820,171
20240328,131000,1394595900,15840,15830,15850,15830,73
20240328,130900,1393439770,15850,15840,15860,15840,61
20240328,130800,1392472910,15850,15860,15870,15850,306
20240328,130700,1387619750,15860,15870,15870,15830,152
20240328,130600,1385212030,15870,15900,15900,15870,47
20240328,130500,1384465660,15900,15910,15920,15890,278
20240328,130400,1380043530,15900,15910,15910,15900,162
20240328,130300,1377466560,15900,15820,15900,15810,4890
20240328,130200,1299864570,15800,15810,15810,15800,507
20240328,130100,1291853470,15820,15800,15830,15800,418
20240328,130000,1285248980,15800,15830,15830,15800,1572
20240328,125900,1260401100,15830,15830,15830,15790,184
20240328,125800,1257492810,15790,15820,15820,15790,150
20240328,125700,1255124250,15830,15820,15830,15820,84
20240328,125600,1253794820,15820,15740,15820,15740,3394
20240328,125500,1200194830,15740,15740,15740,15740,0
20240328,125400,1200194830,15740,15740,15740,15720,4
20240328,125300,1200131900,15750,15750,15750,15740,20
20240328,125200,1199817000,15740,15740,15740,15740,239
20240328,125100,1196055140,15740,15730,15740,15730,2
20240328,125000,1196023670,15740,15740,15740,15740,50
20240328,124900,1195236670,15740,15740,15740,15740,9
20240328,124800,1195095010,15740,15740,15740,15740,9
20240328,124700,1194953350,15740,15730,15740,15720,60
20240328,124600,1194009620,15730,15710,15730,15700,37
20240328,124500,1193428570,15740,15730,15740,15720,35
20240328,124400,1192877710,15740,15730,15750,15730,304
20240328,124300,1188093640,15720,15690,15730,15690,7
20240328,124200,1187983740,15690,15690,15690,15690,199
20240328,124100,1184861430,15690,15680,15690,15670,470
20240328,124000,1177495830,15690,15690,15690,15680,335
20240328,123900,1172242990,15680,15680,15680,15680,130
20240328,123800,1170204590,15690,15690,15690,15690,10
20240328,123700,1170047690,15690,15690,15690,15690,0
20240328,123600,1170047690,15690,15690,15690,15690,0
20240328,123500,1170047690,15690,15690,15690,15680,11
20240328,123400,1169875120,15690,15710,15710,15680,250
20240328,123300,1165951860,15710,15750,15750,15710,24
20240328,123200,1165574300,15730,15730,15760,15730,1264
20240328,123100,1145675590,15720,15710,15720,15710,31
20240328,123000,1145188350,15720,15710,15720,15710,5
20240328,122900,1145109780,15720,15700,15720,15700,437
20240328,122800,1138246250,15710,15720,15720,15710,151
20240328,122700,1135872890,15720,15710,15720,15710,10
20240328,122600,1135715780,15710,15720,15720,15710,95
20240328,122500,1134222790,15720,15710,15720,15700,162
20240328,122400,1131677760,15710,15700,15710,15700,272
20240328,122300,1127407350,15700,15700,15700,15700,0
20240328,122200,1127407350,15700,15680,15700,15680,223
20240328,122100,1123906400,15680,15670,15680,15670,25
20240328,122000,1123514640,15670,15670,15670,15670,0
20240328,121900,1123514640,15670,15660,15670,15660,112
20240328,121800,1121760710,15670,15670,15670,15670,100
20240328,121700,1120193710,15670,15670,15670,15670,160
20240328,121600,1117686510,15670,15630,15670,15630,165
20240328,121500,1115104300,15630,15620,15630,15620,1508
20240328,121400,1091549330,15620,15610,15620,15610,102
20240328,121300,1089957090,15610,15610,15610,15610,0
20240328,121200,1089957090,15610,15610,15610,15610,0
20240328,121100,1089957090,15610,15600,15610,15600,21
20240328,121000,1089629480,15610,15610,15610,15610,6
20240328,120900,1089535820,15610,15600,15610,15600,23
20240328,120800,1089177010,15610,15610,15610,15610,1
20240328,120700,1089161400,15610,15620,15620,15610,25
20240328,120600,1088770910,15620,15620,15620,15620,0
20240328,120500,1088770910,15620,15610,15620,15590,131
20240328,120400,1086726600,15620,15590,15620,15590,64
20240328,120300,1085728550,15620,15620,15620,15620,1
20240328,120200,1085712930,15590,15610,15620,15590,188
20240328,120100,1082777490,15610,15600,15610,15600,18
20240328,120000,1082496680,15620,15620,15620,15620,0
20240328,115900,1082496680,15620,15620,15620,15620,1
20240328,115800,1082481060,15620,15610,15620,15610,52
20240328,115700,1081669330,15620,15620,15620,15610,40
20240328,115600,1081044720,15640,15640,15640,15640,0
20240328,115500,1081044720,15640,15630,15640,15630,4
20240328,115400,1080982190,15630,15640,15640,15570,217
20240328,115300,1077595980,15570,15590,15640,15570,21
20240328,115200,1077268700,15580,15580,15580,15580,85
20240328,115100,1075944400,15570,15570,15570,15570,7
20240328,115000,1075835410,15580,15580,15580,15580,0
20240328,114900,1075835410,15580,15580,15580,15580,0
20240328,114800,1075835410,15580,15580,15580,15580,0
20240328,114700,1075835410,15580,15580,15580,15580,0
20240328,114600,1075835410,15580,15580,15580,15580,1
20240328,114500,1075819830,15580,15580,15580,15550,228
20240328,114400,1072273670,15580,15570,15580,15570,17
20240328,114300,1072008960,15570,15570,15570,15570,0
20240328,114200,1072008960,15570,15570,15570,15570,0
20240328,114100,1072008960,15570,15570,15570,15570,82
20240328,114000,1070732220,15570,15560,15570,15560,211
20240328,113900,1067448450,15560,15560,15560,15530,50
20240328,113800,1066671890,15530,15550,15560,15530,323
20240328,113700,1061653880,15570,15580,15590,15550,364
20240328,113600,1055993590,15550,15590,15590,15550,126
20240328,113500,1054034250,15580,15560,15580,15550,617
20240328,113400,1044438040,15590,15570,15600,15570,183
20240328,113300,1041588680,15600,15610,15610,15580,74
20240328,113200,1040435690,15610,15600,15610,15600,320
20240328,113100,1035443680,15610,15610,15610,15610,0
20240328,113000,1035443680,15610,15610,15610,15610,52
20240328,112900,1034631960,15630,15630,15630,15630,0
20240328,112800,1034631960,15630,15630,15630,15620,3
20240328,112700,1034585080,15640,15640,15640,15640,0
20240328,112600,1034585080,15640,15640,15640,15640,10
20240328,112500,1034428680,15640,15560,15640,15550,101
20240328,112400,1032857980,15640,15640,15640,15550,1013
20240328,112300,1017097800,15650,15640,15650,15570,5015
20240328,112200,938928610,15670,15670,15670,15670,0
20240328,112100,938928610,15670,15650,15670,15650,21
20240328,112000,938599850,15650,15640,15650,15640,2
20240328,111900,938568560,15650,15650,15650,15650,6
20240328,111800,938474660,15660,15660,15660,15660,0
20240328,111700,938474660,15660,15670,15670,15660,92
20240328,111600,937033080,15670,15670,15670,15670,0
20240328,111500,937033080,15670,15630,15670,15630,6
20240328,111400,936939180,15630,15620,15630,15620,2
20240328,111300,936907930,15620,15630,15630,15610,5
20240328,111200,936829810,15620,15630,15630,15590,1918
20240328,111100,906903620,15630,15620,15630,15610,13
20240328,111000,906700630,15630,15630,15630,15620,492
20240328,110900,899014210,15630,15630,15630,15630,45
20240328,110800,898310860,15640,15640,15640,15640,1
20240328,110700,898295220,15640,15640,15640,15640,31
20240328,110600,897810380,15650,15650,15650,15650,31
20240328,110500,897325230,15660,15670,15670,15660,533
20240328,110400,888973450,15670,15660,15670,15660,141
20240328,110300,886764950,15660,15660,15660,15660,101
20240328,110200,885183290,15670,15630,15670,15630,7
20240328,110100,885073840,15670,15650,15670,15630,210
20240328,110000,881789700,15670,15670,15670,15660,26
20240328,105900,881382520,15660,15670,15670,15660,61
20240328,105800,880426850,15680,15680,15680,15680,0
20240328,105700,880426850,15680,15680,15680,15680,4
20240328,105600,880364130,15680,15680,15680,15670,400
20240328,105500,874092290,15680,15680,15680,15680,2
20240328,105400,874060930,15680,15680,15680,15680,63
20240328,105300,873073090,15680,15680,15680,15680,5
20240328,105200,872994690,15680,15680,15680,15680,25
20240328,105100,872602690,15680,15680,15680,15680,2
20240328,105000,872571330,15680,15670,15680,15670,673
20240328,104900,862024020,15650,15650,15650,15650,1002
20240328,104800,846342720,15640,15650,15650,15640,51
20240328,104700,845544580,15650,15630,15650,15630,14
20240328,104600,845325680,15600,15600,15620,15600,168
20240328,104500,842703900,15600,15590,15600,15580,978
20240328,104400,827454650,15590,15620,15620,15590,128
20240328,104300,825457920,15630,15600,15630,15600,32
20240328,104200,824958690,15600,15590,15600,15590,203
20240328,104100,821793450,15600,15600,15600,15590,519
20240328,104000,813699510,15590,15590,15600,15580,496
20240328,103900,805967340,15600,15590,15600,15590,36
20240328,103800,805406090,15630,15650,15650,15590,469
20240328,103700,798094150,15590,15640,15650,15590,540
20240328,103600,789674560,15650,15640,15650,15640,12
20240328,103500,789486770,15650,15590,15650,15590,240
20240328,103400,785744020,15600,15610,15610,15600,996
20240328,103300,770204760,15640,15650,15650,15610,248
20240328,103200,766331540,15650,15660,15680,15620,65
20240328,103100,765315140,15660,15660,15680,15660,25
20240328,103000,764923560,15670,15670,15670,15670,0
20240328,102900,764923560,15670,15680,15680,15670,9
20240328,102800,764782480,15680,15690,15690,15680,10
20240328,102700,764625660,15690,15630,15700,15620,395
20240328,102600,758449180,15620,15610,15630,15610,57
20240328,102500,757558840,15610,15630,15630,15610,306
20240328,102400,752780470,15630,15660,15660,15630,123
20240328,102300,750857350,15620,15640,15650,15620,170
20240328,102200,748201850,15650,15640,15650,15640,9
20240328,102100,748061030,15640,15620,15650,15610,108
20240328,102000,746374320,15620,15640,15650,15620,128
20240328,101900,744371810,15650,15670,15670,15650,13
20240328,101800,744168230,15700,15700,15700,15690,102
20240328,101700,742566840,15710,15680,15710,15680,188
20240328,101600,739617450,15660,15600,15660,15590,462
20240328,101500,732389500,15590,15660,15660,15590,201
20240328,101400,729255840,15650,15680,15680,15580,3530
20240328,101300,674098260,15670,15680,15680,15670,380
20240328,101200,668142960,15720,15680,15720,15680,40
20240328,101100,667515690,15720,15700,15720,15670,653
20240328,101000,657272790,15700,15720,15720,15700,306
20240328,100900,652466220,15720,15740,15740,15720,11
20240328,100800,652293270,15750,15750,15750,15750,1
20240328,100700,652277520,15770,15780,15780,15740,169
20240328,100600,649615460,15780,15770,15780,15770,2
20240328,100500,649583910,15780,15780,15790,15770,787
20240328,100400,637165050,15780,15750,15780,15690,778
20240328,100300,624895170,15680,15690,15700,15680,304
20240328,100200,620124530,15690,15710,15710,15690,392
20240328,100100,613968920,15720,15750,15770,15720,681
20240328,100000,603249640,15770,15760,15770,15760,358
20240328,095900,597607550,15780,15780,15790,15780,109
20240328,095800,595887520,15790,15800,15800,15790,6
20240328,095700,595792730,15810,15810,15820,15800,82
20240328,095600,594495540,15820,15800,15830,15750,1116
20240328,095500,576858770,15800,15790,15800,15750,157
20240328,095400,574378370,15800,15780,15800,15740,132
20240328,095300,572296100,15790,15760,15790,15710,482
20240328,095200,564700410,15760,15750,15760,15750,7
20240328,095100,564590150,15750,15760,15760,15750,44
20240328,095000,563896750,15760,15760,15760,15760,80
20240328,094900,562635950,15700,15760,15790,15700,183
20240328,094800,559757150,15760,15750,15760,15750,12
20240328,094700,559568140,15760,15760,15760,15760,15
20240328,094600,559331740,15790,15800,15800,15770,146
20240328,094500,557028800,15780,15790,15800,15780,165
20240328,094400,554423520,15800,15780,15800,15780,321
20240328,094300,549352800,15780,15740,15780,15740,746
20240328,094200,537601400,15740,15720,15740,15720,112
20240328,094100,535840520,15740,15720,15740,15720,454
20240328,094000,528697740,15720,15720,15720,15720,150
20240328,093900,526339740,15720,15720,15720,15720,22
20240328,093800,525993900,15720,15720,15720,15720,6
20240328,093700,525899580,15720,15720,15720,15670,25
20240328,093600,525507450,15720,15670,15720,15670,643
20240328,093500,515417490,15670,15660,15680,15660,1142
20240328,093400,497526890,15670,15670,15670,15670,0
20240328,093300,497526890,15670,15660,15670,15660,226
20240328,093200,493985670,15670,15660,15670,15660,2
20240328,093100,493954340,15670,15630,15670,15630,266
20240328,093000,489791690,15640,15650,15650,15630,261
20240328,092900,485708980,15660,15670,15670,15660,258
20240328,092800,481667190,15670,15670,15670,15670,25
20240328,092700,481275440,15670,15660,15670,15650,282
20240328,092600,476859320,15650,15650,15650,15650,98
20240328,092500,475325620,15650,15620,15660,15620,222
20240328,092400,471857680,15620,15620,15620,15600,532
20240328,092300,463551420,15620,15620,15620,15620,280
20240328,092200,459177820,15620,15740,15740,15600,3156
20240328,092100,409843600,15690,15700,15740,15690,217
20240328,092000,406437000,15700,15750,15750,15700,646
20240328,091900,396280950,15760,15760,15760,15730,170
20240328,091800,393604720,15750,15760,15770,15720,321
20240328,091700,388548830,15770,15790,15790,15770,480
20240328,091600,380976970,15800,15800,15800,15780,108
20240328,091500,379271560,15800,15790,15810,15770,155
20240328,091400,376822280,15800,15780,15800,15780,19
20240328,091300,376522280,15800,15820,15820,15770,193
20240328,091200,373472480,15820,15730,15820,15710,4298
20240328,091100,305812940,15740,15700,15750,15700,313
20240328,091000,300898160,15700,15690,15700,15690,24
20240328,090900,300521590,15700,15700,15700,15700,123
20240328,090800,298590490,15700,15620,15700,15620,975
20240328,090700,283346430,15630,15660,15680,15600,5016
20240328,090600,204989570,15680,15700,15700,15660,404
20240328,090500,198662310,15660,15740,15780,15660,2809
20240328,090400,154538460,15770,15750,15780,15740,737
20240328,090300,142925540,15780,15760,15800,15750,329
20240328,090200,137742070,15800,15760,15820,15750,797
20240328,090100,125179950,15840,15750,15850,15720,1821
20240328,090000,96400450,15800,15900,15900,15780,6079