KissMeData/002810/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183600,556526370,13240,13240,13240,13240,1277
20240328,183500,556526370,13240,13240,13240,13240,0
20240328,183400,556526370,13240,13240,13240,13240,0
20240328,183300,556526370,13240,13240,13240,13240,0
20240328,183200,556526370,13240,13240,13240,13240,0
20240328,183100,556526370,13240,13240,13240,13240,0
20240328,183000,556526370,13240,13240,13240,13240,0
20240328,182900,556526370,13240,13240,13240,13240,0
20240328,182800,556526370,13240,13240,13240,13240,0
20240328,182700,556526370,13240,13240,13240,13240,0
20240328,182600,556526370,13240,13240,13240,13240,0
20240328,182500,556526370,13240,13240,13240,13240,0
20240328,182400,556526370,13240,13240,13240,13240,0
20240328,182300,556526370,13240,13240,13240,13240,0
20240328,182200,556526370,13240,13240,13240,13240,0
20240328,182100,556526370,13240,13240,13240,13240,0
20240328,182000,556526370,13240,13240,13240,13240,0
20240328,181900,556526370,13240,13240,13240,13240,0
20240328,181800,556526370,13240,13240,13240,13240,0
20240328,181700,556526370,13240,13240,13240,13240,0
20240328,181600,556526370,13240,13240,13240,13240,0
20240328,181500,556526370,13240,13240,13240,13240,0
20240328,181400,556526370,13240,13240,13240,13240,0
20240328,181300,556526370,13240,13240,13240,13240,0
20240328,181200,556526370,13240,13240,13240,13240,0
20240328,181100,556526370,13240,13240,13240,13240,0
20240328,181000,556526370,13240,13240,13240,13240,0
20240328,180900,556526370,13240,13240,13240,13240,0
20240328,180800,556526370,13240,13240,13240,13240,0
20240328,180700,556526370,13240,13240,13240,13240,0
20240328,180600,556526370,13240,13240,13240,13240,1277
20240328,180500,556526370,13240,13240,13240,13240,0
20240328,180400,556526370,13240,13240,13240,13240,0
20240328,180300,556526370,13240,13240,13240,13240,0
20240328,180200,556526370,13240,13240,13240,13240,0
20240328,180100,556526370,13240,13240,13240,13240,0
20240328,180000,556526370,13240,13240,13240,13240,0
20240328,175900,556526370,13240,13240,13240,13240,0
20240328,175800,556526370,13240,13240,13240,13240,0
20240328,175700,556526370,13240,13240,13240,13240,0
20240328,175600,556526370,13240,13240,13240,13240,0
20240328,175500,556526370,13240,13240,13240,13240,0
20240328,175400,556526370,13240,13240,13240,13240,0
20240328,175300,556526370,13240,13240,13240,13240,0
20240328,175200,556526370,13240,13240,13240,13240,0
20240328,175100,556526370,13240,13240,13240,13240,0
20240328,175000,556526370,13240,13240,13240,13240,0
20240328,174900,556526370,13240,13240,13240,13240,0
20240328,174800,556526370,13240,13240,13240,13240,0
20240328,174700,556526370,13240,13240,13240,13240,0
20240328,174600,556526370,13240,13240,13240,13240,0
20240328,174500,556526370,13240,13240,13240,13240,0
20240328,174400,556526370,13240,13240,13240,13240,0
20240328,174300,556526370,13240,13240,13240,13240,0
20240328,174200,556526370,13240,13240,13240,13240,0
20240328,174100,556526370,13240,13240,13240,13240,0
20240328,174000,556526370,13240,13240,13240,13240,0
20240328,173900,556526370,13240,13240,13240,13240,0
20240328,173800,556526370,13240,13240,13240,13240,0
20240328,173700,556526370,13240,13240,13240,13240,0
20240328,173600,556526370,13240,13240,13240,13240,1277
20240328,173500,556526370,13240,13240,13240,13240,0
20240328,173400,556526370,13240,13240,13240,13240,0
20240328,173300,556526370,13240,13240,13240,13240,0
20240328,173200,556526370,13240,13240,13240,13240,0
20240328,173100,556526370,13240,13240,13240,13240,0
20240328,173000,556526370,13240,13240,13240,13240,0
20240328,172900,556526370,13240,13240,13240,13240,0
20240328,172800,556526370,13240,13240,13240,13240,0
20240328,172700,556526370,13240,13240,13240,13240,0
20240328,172600,556526370,13240,13240,13240,13240,0
20240328,172500,556526370,13240,13240,13240,13240,0
20240328,172400,556526370,13240,13240,13240,13240,0
20240328,172300,556526370,13240,13240,13240,13240,0
20240328,172200,556526370,13240,13240,13240,13240,0
20240328,172100,556526370,13240,13240,13240,13240,0
20240328,172000,556526370,13240,13240,13240,13240,0
20240328,171900,556526370,13240,13240,13240,13240,0
20240328,171800,556526370,13240,13240,13240,13240,0
20240328,171700,556526370,13240,13240,13240,13240,0
20240328,171600,556526370,13240,13240,13240,13240,0
20240328,171500,556526370,13240,13240,13240,13240,0
20240328,171400,556526370,13240,13240,13240,13240,0
20240328,171300,556526370,13240,13240,13240,13240,0
20240328,171200,556526370,13240,13240,13240,13240,0
20240328,171100,556526370,13240,13240,13240,13240,0
20240328,171000,556526370,13240,13240,13240,13240,0
20240328,170900,556526370,13240,13240,13240,13240,0
20240328,170800,556526370,13240,13240,13240,13240,0
20240328,170700,556526370,13240,13240,13240,13240,0
20240328,170600,556526370,13240,13240,13240,13240,1277
20240328,170500,556526370,13240,13240,13240,13240,0
20240328,170400,556526370,13240,13240,13240,13240,0
20240328,170300,556526370,13240,13240,13240,13240,0
20240328,170200,556526370,13240,13240,13240,13240,0
20240328,170100,556526370,13240,13240,13240,13240,0
20240328,170000,556526370,13240,13240,13240,13240,0
20240328,165900,556526370,13240,13240,13240,13240,0
20240328,165800,556526370,13240,13240,13240,13240,0
20240328,165700,556526370,13240,13240,13240,13240,0
20240328,165600,556526370,13240,13240,13240,13240,0
20240328,165500,556526370,13240,13240,13240,13240,0
20240328,165400,556526370,13240,13240,13240,13240,0
20240328,165300,556526370,13240,13240,13240,13240,0
20240328,165200,556526370,13240,13240,13240,13240,0
20240328,165100,556526370,13240,13240,13240,13240,0
20240328,165000,556526370,13240,13240,13240,13240,0
20240328,164900,556526370,13240,13240,13240,13240,0
20240328,164800,556526370,13240,13240,13240,13240,0
20240328,164700,556526370,13240,13240,13240,13240,0
20240328,164600,556526370,13240,13240,13240,13240,0
20240328,164500,556526370,13240,13240,13240,13240,0
20240328,164400,556526370,13240,13240,13240,13240,0
20240328,164300,556526370,13240,13240,13240,13240,0
20240328,164200,556526370,13240,13240,13240,13240,0
20240328,164100,556526370,13240,13240,13240,13240,0
20240328,164000,556526370,13240,13240,13240,13240,0
20240328,163900,556526370,13240,13240,13240,13240,0
20240328,163800,556526370,13240,13240,13240,13240,0
20240328,163700,556526370,13240,13240,13240,13240,0
20240328,163600,556526370,13240,13240,13240,13240,1277
20240328,163500,556526370,13240,13240,13240,13240,0
20240328,163400,556526370,13240,13240,13240,13240,0
20240328,163300,556526370,13240,13240,13240,13240,0
20240328,163200,556526370,13240,13240,13240,13240,0
20240328,163100,556526370,13240,13240,13240,13240,0
20240328,163000,556526370,13240,13240,13240,13240,0
20240328,162900,556526370,13240,13240,13240,13240,0
20240328,162800,556526370,13240,13240,13240,13240,0
20240328,162700,556526370,13240,13240,13240,13240,0
20240328,162600,556526370,13240,13240,13240,13240,0
20240328,162500,556526370,13240,13240,13240,13240,0
20240328,162400,556526370,13240,13240,13240,13240,0
20240328,162300,556526370,13240,13240,13240,13240,0
20240328,162200,556526370,13240,13240,13240,13240,0
20240328,162100,556526370,13240,13240,13240,13240,0
20240328,162000,556526370,13240,13240,13240,13240,0
20240328,161900,556526370,13240,13240,13240,13240,0
20240328,161800,556526370,13240,13240,13240,13240,0
20240328,161700,556526370,13240,13240,13240,13240,0
20240328,161600,556526370,13240,13240,13240,13240,0
20240328,161500,556526370,13240,13240,13240,13240,0
20240328,161400,556526370,13240,13240,13240,13240,0
20240328,161300,556526370,13240,13240,13240,13240,0
20240328,161200,556526370,13240,13240,13240,13240,0
20240328,161100,556526370,13240,13240,13240,13240,0
20240328,161000,556526370,13240,13240,13240,13240,0
20240328,160900,556526370,13240,13240,13240,13240,0
20240328,160800,556526370,13240,13240,13240,13240,0
20240328,160700,556526370,13240,13240,13240,13240,0
20240328,160600,556526370,13240,13240,13240,13240,1277
20240328,160500,556526370,13240,13240,13240,13240,0
20240328,160400,556526370,13240,13240,13240,13240,0
20240328,160300,556526370,13240,13240,13240,13240,0
20240328,160200,556526370,13240,13240,13240,13240,0
20240328,160100,556526370,13240,13240,13240,13240,0
20240328,160000,556526370,13240,13240,13240,13240,0
20240328,155900,556526370,13240,13240,13240,13240,0
20240328,155800,556526370,13240,13240,13240,13240,0
20240328,155700,556526370,13240,13240,13240,13240,0
20240328,155600,556526370,13240,13240,13240,13240,0
20240328,155500,556526370,13240,13240,13240,13240,0
20240328,155400,556526370,13240,13240,13240,13240,0
20240328,155300,556526370,13240,13240,13240,13240,0
20240328,155200,556526370,13240,13240,13240,13240,0
20240328,155100,556526370,13240,13240,13240,13240,0
20240328,155000,556526370,13240,13240,13240,13240,0
20240328,154900,556526370,13240,13240,13240,13240,0
20240328,154800,556526370,13240,13240,13240,13240,0
20240328,154700,556526370,13240,13240,13240,13240,0
20240328,154600,556526370,13240,13240,13240,13240,0
20240328,154500,556526370,13240,13240,13240,13240,0
20240328,154400,556526370,13240,13240,13240,13240,0
20240328,154300,556526370,13240,13240,13240,13240,0
20240328,154200,556526370,13240,13240,13240,13240,0
20240328,154100,556526370,13240,13240,13240,13240,0
20240328,154000,556526370,13240,13240,13240,13240,0
20240328,153900,556526370,13240,13240,13240,13240,0
20240328,153800,556526370,13240,13240,13240,13240,0
20240328,153700,556526370,13240,13240,13240,13240,0
20240328,153600,556526370,13240,13240,13240,13240,1277
20240328,153500,556526370,13240,13240,13240,13240,0
20240328,153400,556526370,13240,13240,13240,13240,0
20240328,153300,556526370,13240,13240,13240,13240,0
20240328,153200,556526370,13240,13240,13240,13240,0
20240328,153100,556526370,13240,13240,13240,13240,0
20240328,153000,556526370,13240,13240,13240,13240,1277
20240328,152900,539618890,13480,13480,13480,13480,0
20240328,152800,539618890,13480,13480,13480,13480,0
20240328,152700,539618890,13480,13480,13480,13480,0
20240328,152600,539618890,13480,13480,13480,13480,0
20240328,152500,539618890,13480,13480,13480,13480,0
20240328,152400,539618890,13480,13480,13480,13480,0
20240328,152300,539618890,13480,13480,13480,13480,0
20240328,152200,539618890,13480,13480,13480,13480,0
20240328,152100,539618890,13480,13480,13480,13480,0
20240328,152000,539618890,13480,13480,13480,13480,0
20240328,151900,539618890,13480,13310,13480,13280,154
20240328,151800,537548130,13260,13430,13500,13260,576
20240328,151700,529801070,13460,13460,13460,13460,0
20240328,151600,529801070,13460,13330,13460,13330,500
20240328,151500,523104340,13310,13310,13310,13310,91
20240328,151400,521893130,13310,13310,13310,13310,0
20240328,151300,521893130,13310,13310,13310,13310,0
20240328,151200,521893130,13310,13280,13310,13280,500
20240328,151100,515241700,13210,13210,13210,13210,0
20240328,151000,515241700,13210,13210,13210,13210,3
20240328,150900,515202070,13280,13280,13280,13280,6
20240328,150800,515122390,13290,13290,13290,13290,0
20240328,150700,515122390,13290,13270,13290,13270,500
20240328,150600,508483490,13210,13210,13210,13210,59
20240328,150500,507704100,13200,13220,13260,13200,1395
20240328,150400,489237580,13210,13210,13210,13210,0
20240328,150300,489237580,13210,13220,13220,13210,47
20240328,150200,488616290,13220,13220,13220,13220,0
20240328,150100,488616290,13220,13220,13220,13220,0
20240328,150000,488616290,13220,13220,13220,13220,1
20240328,145900,488603070,13210,13210,13210,13210,0
20240328,145800,488603070,13210,13210,13210,13210,0
20240328,145700,488603070,13210,13210,13210,13210,0
20240328,145600,488603070,13210,13210,13210,13210,0
20240328,145500,488603070,13210,13210,13210,13210,0
20240328,145400,488603070,13210,13210,13210,13210,0
20240328,145300,488603070,13210,13210,13210,13210,0
20240328,145200,488603070,13210,13210,13210,13210,0
20240328,145100,488603070,13210,13210,13210,13210,0
20240328,145000,488603070,13210,13210,13210,13210,0
20240328,144900,488603070,13210,13210,13210,13210,0
20240328,144800,488603070,13210,13210,13210,13210,22
20240328,144700,488312450,13200,13210,13210,13200,23
20240328,144600,488008650,13210,13210,13210,13210,0
20240328,144500,488008650,13210,13210,13210,13210,1
20240328,144400,487995440,13210,13210,13210,13210,0
20240328,144300,487995440,13210,13210,13210,13200,14
20240328,144200,487810520,13210,13210,13210,13210,4
20240328,144100,487757680,13200,13210,13210,13200,56
20240328,144000,487017980,13210,13210,13210,13200,15
20240328,143900,486819840,13200,13200,13200,13200,0
20240328,143800,486819840,13200,13210,13210,13200,5
20240328,143700,486753800,13210,13210,13210,13210,0
20240328,143600,486753800,13210,13210,13210,13210,3
20240328,143500,486714170,13200,13200,13200,13200,0
20240328,143400,486714170,13200,13200,13200,13200,0
20240328,143300,486714170,13200,13200,13200,13200,0
20240328,143200,486714170,13200,13200,13200,13200,0
20240328,143100,486714170,13200,13200,13200,13200,0
20240328,143000,486714170,13200,13200,13200,13200,0
20240328,142900,486714170,13200,13200,13200,13200,9
20240328,142800,486595370,13200,13200,13200,13200,0
20240328,142700,486595370,13200,13200,13200,13200,11
20240328,142600,486450170,13200,13200,13200,13200,0
20240328,142500,486450170,13200,13200,13200,13200,10
20240328,142400,486318170,13210,13210,13210,13210,0
20240328,142300,486318170,13210,13190,13210,13190,10
20240328,142200,486186250,13190,13190,13190,13190,0
20240328,142100,486186250,13190,13190,13190,13190,8
20240328,142000,486080730,13190,13190,13190,13190,0
20240328,141900,486080730,13190,13200,13200,13190,87
20240328,141800,484932340,13200,13200,13200,13200,0
20240328,141700,484932340,13200,13200,13200,13200,10
20240328,141600,484800340,13200,13200,13200,13200,7
20240328,141500,484707940,13190,13190,13190,13190,8
20240328,141400,484602420,13190,13190,13190,13190,0
20240328,141300,484602420,13190,13190,13190,13190,0
20240328,141200,484602420,13190,13190,13190,13190,8
20240328,141100,484496900,13190,13190,13190,13190,0
20240328,141000,484496900,13190,13200,13200,13190,20
20240328,140900,484232990,13190,13190,13190,13190,0
20240328,140800,484232990,13190,13180,13190,13180,22
20240328,140700,483942890,13170,13170,13170,13170,0
20240328,140600,483942890,13170,13170,13170,13170,8
20240328,140500,483837530,13160,13160,13160,13160,0
20240328,140400,483837530,13160,13160,13160,13160,9
20240328,140300,483719090,13160,13160,13160,13160,0
20240328,140200,483719090,13160,13160,13160,13160,8
20240328,140100,483613810,13170,13170,13190,13170,222
20240328,140000,480688370,13160,13150,13160,13140,774
20240328,135900,470503310,13150,13150,13150,13150,10
20240328,135800,470371810,13150,13150,13150,13140,507
20240328,135700,463705240,13150,13160,13160,13150,805
20240328,135600,453112340,13160,13170,13170,13160,10
20240328,135500,452980650,13170,13170,13170,13170,18
20240328,135400,452743590,13170,13170,13170,13170,16
20240328,135300,452532870,13170,13170,13170,13170,18
20240328,135200,452295810,13170,13170,13180,13170,143
20240328,135100,450412300,13170,13170,13180,13170,55
20240328,135000,449687650,13170,13180,13180,13160,350
20240328,134900,445078320,13180,13200,13200,13180,3036
20240328,134800,405035760,13210,13200,13210,13200,22
20240328,134700,404745350,13200,13200,13200,13200,18
20240328,134600,404507750,13200,13200,13200,13200,8
20240328,134500,404402150,13200,13200,13200,13190,68
20240328,134400,403505020,13190,13190,13200,13190,23
20240328,134300,403201510,13190,13190,13190,13190,17
20240328,134200,402977280,13190,13190,13190,13190,18
20240328,134100,402739860,13190,13200,13200,13190,118
20240328,134000,401182370,13200,13200,13200,13200,13
20240328,133900,401010770,13200,13200,13200,13200,14
20240328,133800,400825970,13200,13200,13200,13200,20
20240328,133700,400561970,13200,13200,13200,13200,4
20240328,133600,400509170,13200,13200,13200,13200,22
20240328,133500,400218770,13200,13210,13210,13200,15
20240328,133400,400020720,13210,13200,13210,13200,15
20240328,133300,399822660,13200,13200,13200,13200,32
20240328,133200,399400260,13200,13200,13200,13200,17
20240328,133100,399175860,13200,13200,13200,13200,0
20240328,133000,399175860,13200,13200,13200,13200,38
20240328,132900,398674260,13200,13200,13200,13200,4
20240328,132800,398621460,13200,13200,13200,13200,9
20240328,132700,398502660,13200,13200,13200,13200,31
20240328,132600,398093460,13200,13200,13200,13200,7
20240328,132500,398001060,13200,13200,13200,13200,10
20240328,132400,397869060,13200,13210,13210,13200,17
20240328,132300,397644640,13210,13200,13210,13200,20
20240328,132200,397380610,13200,13200,13200,13200,139
20240328,132100,395545810,13200,13200,13200,13200,39
20240328,132000,395031010,13200,13200,13200,13200,5
20240328,131900,394965010,13200,13200,13200,13200,10
20240328,131800,394833010,13200,13210,13210,13200,155
20240328,131700,392785770,13210,13220,13220,13210,230
20240328,131600,389745390,13220,13220,13220,13220,0
20240328,131500,389745390,13220,13220,13220,13220,31
20240328,131400,389335570,13220,13220,13220,13220,5
20240328,131300,389269470,13230,13220,13230,13220,22
20240328,131200,388978520,13220,13220,13220,13220,158
20240328,131100,386889760,13220,13220,13220,13220,250
20240328,131000,383584760,13220,13230,13230,13220,86
20240328,130900,382447160,13230,13230,13230,13230,16
20240328,130800,382235480,13230,13230,13230,13230,21
20240328,130700,381957650,13230,13230,13230,13230,9
20240328,130600,381838580,13230,13230,13230,13230,22
20240328,130500,381547520,13240,13230,13240,13230,21
20240328,130400,381269540,13230,13230,13230,13230,16
20240328,130300,381057860,13230,13240,13240,13230,1116
20240328,130200,366293090,13250,13250,13250,13230,814
20240328,130100,355523590,13240,13240,13240,13230,238
20240328,130000,352374470,13240,13250,13260,13240,188
20240328,125900,349884700,13260,13250,13260,13250,33
20240328,125800,349447420,13260,13250,13260,13250,26
20240328,125700,349102910,13260,13250,13260,13250,13
20240328,125600,348930630,13250,13250,13260,13250,20
20240328,125500,348665580,13250,13240,13250,13240,25
20240328,125400,348334380,13250,13240,13250,13240,18
20240328,125300,348095960,13240,13240,13240,13240,18
20240328,125200,347857640,13240,13240,13240,13240,15
20240328,125100,347659040,13240,13240,13240,13240,17
20240328,125000,347433960,13240,13240,13240,13240,9
20240328,124900,347314800,13240,13240,13240,13240,25
20240328,124800,346983800,13240,13240,13240,13240,10
20240328,124700,346851400,13240,13250,13250,13240,976
20240328,124600,333919620,13250,13250,13250,13250,18
20240328,124500,333681120,13250,13250,13250,13250,21
20240328,124400,333402870,13250,13250,13250,13250,15
20240328,124300,333204120,13250,13250,13250,13250,18
20240328,124200,332965620,13250,13250,13250,13250,12
20240328,124100,332806620,13250,13250,13250,13250,25
20240328,124000,332475370,13260,13260,13260,13260,1
20240328,123900,332462110,13250,13250,13260,13250,16
20240328,123800,332250100,13250,13260,13260,13250,19
20240328,123700,331998330,13250,13260,13260,13250,215
20240328,123600,329148510,13260,13260,13260,13260,24
20240328,123500,328830270,13260,13260,13260,13260,17
20240328,123400,328604850,13260,13260,13260,13260,18
20240328,123300,328366170,13260,13260,13260,13260,17
20240328,123200,328140750,13260,13260,13260,13260,18
20240328,123100,327902070,13260,13260,13260,13260,31
20240328,123000,327491010,13260,13260,13260,13260,28
20240328,122900,327119730,13260,13260,13260,13260,343
20240328,122800,322571550,13260,13260,13260,13260,17
20240328,122700,322346130,13260,13270,13270,13260,94
20240328,122600,321098830,13270,13270,13270,13270,19
20240328,122500,320846700,13270,13270,13270,13270,8
20240328,122400,320740540,13270,13280,13280,13270,21
20240328,122300,320461700,13280,13280,13280,13280,9
20240328,122200,320342180,13280,13280,13280,13280,9
20240328,122100,320222660,13280,13280,13290,13280,51
20240328,122000,319545220,13280,13280,13280,13280,2
20240328,121900,319518660,13280,13280,13280,13280,13
20240328,121800,319346020,13280,13270,13280,13270,23
20240328,121700,319040730,13270,13270,13270,13270,10
20240328,121600,318908030,13270,13280,13280,13270,6
20240328,121500,318828400,13270,13270,13270,13270,38
20240328,121400,318324140,13270,13270,13270,13270,0
20240328,121300,318324140,13270,13270,13270,13270,52
20240328,121200,317634100,13270,13270,13270,13270,30
20240328,121100,317236000,13270,13270,13270,13270,9
20240328,121000,317116570,13270,13270,13270,13270,5
20240328,120900,317050220,13270,13270,13270,13270,34
20240328,120800,316599040,13280,13280,13280,13280,4
20240328,120700,316545920,13280,13280,13280,13280,9
20240328,120600,316426400,13280,13270,13280,13270,29
20240328,120500,316041360,13270,13270,13270,13270,0
20240328,120400,316041360,13270,13290,13290,13270,36
20240328,120300,315563050,13300,13300,13300,13300,16
20240328,120200,315350250,13300,13310,13310,13300,196
20240328,120100,312741840,13310,13320,13350,13310,479
20240328,120000,306349650,13310,13280,13310,13280,118
20240328,115900,304780780,13280,13280,13280,13280,13
20240328,115800,304608140,13280,13280,13280,13280,35
20240328,115700,304143340,13280,13270,13280,13270,22
20240328,115600,303851390,13270,13280,13280,13270,49
20240328,115500,303201050,13270,13270,13270,13270,18
20240328,115400,302962190,13270,13280,13280,13270,44
20240328,115300,302378220,13280,13280,13280,13280,13
20240328,115200,302205580,13280,13280,13280,13280,36
20240328,115100,301727500,13280,13280,13280,13280,27
20240328,115000,301368940,13280,13290,13290,13280,25
20240328,114900,301036930,13280,13290,13290,13280,30
20240328,114800,300638420,13290,13290,13290,13290,25
20240328,114700,300306170,13290,13290,13290,13290,34
20240328,114600,299854310,13290,13290,13290,13290,18
20240328,114500,299615090,13290,13290,13290,13290,43
20240328,114400,299043620,13290,13280,13290,13280,45
20240328,114300,298445750,13270,13280,13280,13270,38
20240328,114200,297941480,13270,13270,13270,13270,29
20240328,114100,297556650,13270,13270,13280,13270,30
20240328,114000,297158540,13270,13270,13270,13270,26
20240328,113900,296813520,13270,13270,13270,13270,35
20240328,113800,296349070,13270,13270,13270,13270,23
20240328,113700,296043860,13270,13270,13270,13270,38
20240328,113600,295539600,13270,13270,13270,13270,28
20240328,113500,295168040,13270,13270,13270,13270,24
20240328,113400,294849560,13270,13270,13270,13270,36
20240328,113300,294371840,13270,13270,13270,13270,20
20240328,113200,294106440,13270,13270,13270,13270,41
20240328,113100,293562370,13270,13270,13270,13270,22
20240328,113000,293270430,13270,13270,13270,13270,29
20240328,112900,292885600,13270,13270,13270,13270,34
20240328,112800,292434420,13270,13280,13280,13270,27
20240328,112700,292076120,13270,13270,13270,13270,26
20240328,112600,291731100,13270,13270,13270,13270,36
20240328,112500,291253380,13270,13250,13270,13250,1629
20240328,112400,269639690,13250,13260,13260,13250,1543
20240328,112300,249181040,13260,13260,13270,13260,34
20240328,112200,248730170,13260,13260,13270,13260,401
20240328,112100,243412510,13260,13260,13260,13260,26
20240328,112000,243067750,13260,13270,13270,13260,458
20240328,111900,236990910,13270,13280,13280,13270,49
20240328,111800,236340380,13270,13270,13270,13270,26
20240328,111700,235995360,13270,13270,13270,13270,34
20240328,111600,235544180,13270,13270,13270,13270,25
20240328,111500,235212430,13270,13270,13280,13270,32
20240328,111400,234787780,13270,13270,13280,13270,34
20240328,111300,234336590,13270,13270,13270,13270,25
20240328,111200,234004840,13270,13270,13270,13270,38
20240328,111100,233500580,13270,13270,13270,13270,43
20240328,111000,232929970,13270,13270,13270,13270,16
20240328,110900,232717650,13270,13270,13270,13270,40
20240328,110800,232186850,13280,13270,13280,13270,25
20240328,110700,231854920,13270,13270,13270,13270,32
20240328,110600,231430280,13270,13270,13280,13270,48
20240328,110500,230793120,13270,13270,13270,13270,26
20240328,110400,230448100,13270,13270,13270,13270,14
20240328,110300,230262320,13270,13260,13270,13260,53
20240328,110200,229559450,13260,13260,13260,13260,17
20240328,110100,229334030,13260,13270,13270,13260,317
20240328,110000,225129320,13270,13270,13290,13270,366
20240328,105900,220270460,13270,13280,13280,13270,54
20240328,105800,219553480,13270,13270,13280,13270,45
20240328,105700,218956230,13270,13270,13270,13270,36
20240328,105600,218478510,13270,13290,13290,13270,319
20240328,105500,214242420,13280,13290,13290,13280,19
20240328,105400,213989920,13280,13290,13290,13280,270
20240328,105300,210402120,13290,13310,13310,13290,286
20240328,105200,206598980,13310,13300,13310,13300,35
20240328,105100,206133240,13300,13290,13310,13290,46
20240328,105000,205521570,13290,13290,13290,13290,16
20240328,104900,205308930,13290,13290,13310,13290,546
20240328,104800,198044090,13290,13290,13290,13290,40
20240328,104700,197512490,13290,13280,13290,13280,848
20240328,104600,186242670,13280,13280,13290,13280,59
20240328,104500,185458750,13280,13280,13290,13280,84
20240328,104400,184342930,13280,13290,13290,13280,53
20240328,104300,183638590,13280,13280,13280,13280,39
20240328,104200,183120670,13280,13280,13280,13280,22
20240328,104100,182828510,13280,13280,13290,13280,136
20240328,104000,181021220,13280,13280,13280,13280,27
20240328,103900,180662660,13280,13280,13280,13280,38
20240328,103800,180158020,13280,13280,13280,13280,49
20240328,103700,179507300,13280,13270,13280,13270,77
20240328,103600,178485300,13270,13270,13270,13270,24
20240328,103500,178166820,13270,13270,13280,13270,23
20240328,103400,177861600,13270,13270,13270,13270,23
20240328,103300,177556390,13270,13270,13270,13270,57
20240328,103200,176800000,13270,13270,13270,13270,14
20240328,103100,176614220,13270,13270,13270,13270,24
20240328,103000,176295740,13270,13270,13270,13260,35
20240328,102900,175831340,13260,13270,13270,13260,25
20240328,102800,175499610,13270,13270,13270,13260,76
20240328,102700,174491270,13260,13260,13260,13260,36
20240328,102600,174013910,13260,13260,13260,13260,32
20240328,102500,173589590,13260,13260,13260,13260,26
20240328,102400,173244830,13260,13260,13260,13250,39
20240328,102300,172727810,13260,13260,13260,13250,57
20240328,102200,171972020,13260,13260,13260,13260,30
20240328,102100,171574220,13250,13280,13280,13250,513
20240328,102000,164769800,13300,13310,13310,13300,841
20240328,101900,153577420,13320,13320,13320,13320,50
20240328,101800,152911420,13310,13310,13310,13310,43
20240328,101700,152339090,13310,13310,13310,13310,15
20240328,101600,152139440,13310,13330,13330,13310,793
20240328,101500,141577230,13330,13330,13330,13320,127
20240328,101400,139884520,13330,13320,13330,13320,39
20240328,101300,139364820,13330,13320,13330,13320,64
20240328,101200,138511940,13320,13310,13320,13310,31
20240328,101100,138099210,13320,13340,13340,13310,334
20240328,101000,133647710,13350,13390,13400,13350,1249
20240328,100900,116956550,13390,13390,13400,13390,39
20240328,100800,116434330,13390,13390,13400,13390,67
20240328,100700,115537170,13390,13380,13400,13380,27
20240328,100600,115175660,13400,13380,13400,13380,38
20240328,100500,114667070,13390,13380,13390,13380,36
20240328,100400,114185230,13380,13380,13390,13380,38
20240328,100300,113676590,13380,13390,13390,13380,84
20240328,100200,112552010,13390,13450,13450,13390,552
20240328,100100,105134840,13450,13410,13450,13410,172
20240328,100000,102824750,13410,13380,13410,13380,323
20240328,095900,98501850,13390,13380,13390,13380,33
20240328,095800,98060150,13390,13390,13390,13390,18
20240328,095700,97819130,13380,13380,13400,13380,46
20240328,095600,97203440,13380,13400,13400,13380,20
20240328,095500,96935800,13390,13390,13390,13380,35
20240328,095400,96467320,13400,13400,13400,13400,1
20240328,095300,96453920,13380,13380,13400,13370,633
20240328,095200,87982310,13370,13470,13470,13370,2358
20240328,095100,56286550,13470,13460,13470,13460,41
20240328,095000,55734340,13460,13460,13460,13460,37
20240328,094900,55236320,13460,13470,13470,13460,80
20240328,094800,54158850,13470,13460,13470,13460,61
20240328,094700,53337320,13460,13460,13460,13460,15
20240328,094600,53135420,13460,13500,13500,13460,1135
20240328,094500,37823720,13500,13520,13530,13500,1130
20240328,094400,22558030,13530,13530,13530,13530,17
20240328,094300,22328020,13510,13520,13520,13510,10
20240328,094200,22192840,13520,13520,13520,13520,19
20240328,094100,21935960,13510,13510,13530,13510,33
20240328,094000,21489830,13520,13520,13520,13520,4
20240328,093900,21435750,13530,13520,13530,13520,18
20240328,093800,21192380,13520,13520,13520,13520,0
20240328,093700,21192380,13520,13530,13530,13520,139
20240328,093600,19313090,13520,13520,13520,13520,13
20240328,093500,19137330,13520,13520,13520,13520,14
20240328,093400,18948050,13520,13530,13530,13520,7
20240328,093300,18853400,13520,13520,13520,13520,16
20240328,093200,18637080,13520,13520,13520,13520,10
20240328,093100,18501880,13530,13530,13530,13520,24
20240328,093000,18177190,13520,13520,13520,13520,14
20240328,092900,17987910,13520,13520,13520,13520,10
20240328,092800,17852710,13520,13520,13520,13520,4
20240328,092700,17798630,13520,13530,13530,13520,92
20240328,092600,16553890,13530,13530,13530,13530,23
20240328,092500,16242700,13530,13530,13530,13530,15
20240328,092400,16039750,13530,13540,13540,13520,135
20240328,092300,14211990,13540,13540,13540,13540,11
20240328,092200,14063050,13540,13540,13540,13540,70
20240328,092100,13115250,13540,13550,13550,13540,114
20240328,092000,11570690,13550,13550,13550,13550,9
20240328,091900,11448740,13550,13550,13560,13550,141
20240328,091800,9538180,13550,13550,13550,13550,18
20240328,091700,9294280,13550,13550,13550,13550,11
20240328,091600,9145230,13550,13550,13550,13550,64
20240328,091500,8278030,13550,13610,13610,13550,483
20240328,091400,1714330,13610,13610,13610,13610,20
20240328,091300,1442130,13610,13610,13610,13610,0
20240328,091200,1442130,13610,13610,13610,13610,22
20240328,091100,1142710,13610,13610,13610,13610,10
20240328,091000,1006610,13610,13610,13610,13610,6
20240328,090900,924950,13620,13600,13620,13600,31
20240328,090800,503210,13600,13600,13600,13600,9
20240328,090700,380810,13610,13610,13610,13610,1
20240328,090600,367200,13600,13600,13600,13600,25
20240328,090500,27200,13600,13600,13600,13600,0
20240328,090400,27200,13600,13600,13600,13600,0
20240328,090300,27200,13600,13600,13600,13600,0
20240328,090200,27200,13600,13600,13600,13600,0
20240328,090100,27200,13600,13600,13600,13600,0
20240328,090000,27200,13600,13600,13600,13600,2