KissMeData/014580/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185400,885484690,5810,5810,5810,5810,5747
20240328,185300,885484690,5810,5810,5810,5810,0
20240328,185200,885484690,5810,5810,5810,5810,0
20240328,185100,885484690,5810,5810,5810,5810,0
20240328,185000,885484690,5810,5810,5810,5810,0
20240328,184900,885484690,5810,5810,5810,5810,0
20240328,184800,885484690,5810,5810,5810,5810,0
20240328,184700,885484690,5810,5810,5810,5810,0
20240328,184600,885484690,5810,5810,5810,5810,0
20240328,184500,885484690,5810,5810,5810,5810,0
20240328,184400,885484690,5810,5810,5810,5810,0
20240328,184300,885484690,5810,5810,5810,5810,0
20240328,184200,885484690,5810,5810,5810,5810,0
20240328,184100,885484690,5810,5810,5810,5810,0
20240328,184000,885484690,5810,5810,5810,5810,0
20240328,183900,885484690,5810,5810,5810,5810,0
20240328,183800,885484690,5810,5810,5810,5810,0
20240328,183700,885484690,5810,5810,5810,5810,0
20240328,183600,885484690,5810,5810,5810,5810,0
20240328,183500,885484690,5810,5810,5810,5810,0
20240328,183400,885484690,5810,5810,5810,5810,0
20240328,183300,885484690,5810,5810,5810,5810,0
20240328,183200,885484690,5810,5810,5810,5810,0
20240328,183100,885484690,5810,5810,5810,5810,0
20240328,183000,885484690,5810,5810,5810,5810,0
20240328,182900,885484690,5810,5810,5810,5810,0
20240328,182800,885484690,5810,5810,5810,5810,0
20240328,182700,885484690,5810,5810,5810,5810,0
20240328,182600,885484690,5810,5810,5810,5810,0
20240328,182500,885484690,5810,5810,5810,5810,0
20240328,182400,885484690,5810,5810,5810,5810,5747
20240328,182300,885484690,5810,5810,5810,5810,0
20240328,182200,885484690,5810,5810,5810,5810,0
20240328,182100,885484690,5810,5810,5810,5810,0
20240328,182000,885484690,5810,5810,5810,5810,0
20240328,181900,885484690,5810,5810,5810,5810,0
20240328,181800,885484690,5810,5810,5810,5810,0
20240328,181700,885484690,5810,5810,5810,5810,0
20240328,181600,885484690,5810,5810,5810,5810,0
20240328,181500,885484690,5810,5810,5810,5810,0
20240328,181400,885484690,5810,5810,5810,5810,0
20240328,181300,885484690,5810,5810,5810,5810,0
20240328,181200,885484690,5810,5810,5810,5810,0
20240328,181100,885484690,5810,5810,5810,5810,0
20240328,181000,885484690,5810,5810,5810,5810,0
20240328,180900,885484690,5810,5810,5810,5810,0
20240328,180800,885484690,5810,5810,5810,5810,0
20240328,180700,885484690,5810,5810,5810,5810,0
20240328,180600,885484690,5810,5810,5810,5810,0
20240328,180500,885484690,5810,5810,5810,5810,0
20240328,180400,885484690,5810,5810,5810,5810,0
20240328,180300,885484690,5810,5810,5810,5810,0
20240328,180200,885484690,5810,5810,5810,5810,0
20240328,180100,885484690,5810,5810,5810,5810,0
20240328,180000,885484690,5810,5810,5810,5810,0
20240328,175900,885484690,5810,5810,5810,5810,0
20240328,175800,885484690,5810,5810,5810,5810,0
20240328,175700,885484690,5810,5810,5810,5810,0
20240328,175600,885484690,5810,5810,5810,5810,0
20240328,175500,885484690,5810,5810,5810,5810,0
20240328,175400,885484690,5810,5810,5810,5810,5747
20240328,175300,885484690,5810,5810,5810,5810,0
20240328,175200,885484690,5810,5810,5810,5810,0
20240328,175100,885484690,5810,5810,5810,5810,0
20240328,175000,885484690,5810,5810,5810,5810,0
20240328,174900,885484690,5810,5810,5810,5810,0
20240328,174800,885484690,5810,5810,5810,5810,0
20240328,174700,885484690,5810,5810,5810,5810,0
20240328,174600,885484690,5810,5810,5810,5810,0
20240328,174500,885484690,5810,5810,5810,5810,0
20240328,174400,885484690,5810,5810,5810,5810,0
20240328,174300,885484690,5810,5810,5810,5810,0
20240328,174200,885484690,5810,5810,5810,5810,0
20240328,174100,885484690,5810,5810,5810,5810,0
20240328,174000,885484690,5810,5810,5810,5810,0
20240328,173900,885484690,5810,5810,5810,5810,0
20240328,173800,885484690,5810,5810,5810,5810,0
20240328,173700,885484690,5810,5810,5810,5810,0
20240328,173600,885484690,5810,5810,5810,5810,0
20240328,173500,885484690,5810,5810,5810,5810,0
20240328,173400,885484690,5810,5810,5810,5810,0
20240328,173300,885484690,5810,5810,5810,5810,0
20240328,173200,885484690,5810,5810,5810,5810,0
20240328,173100,885484690,5810,5810,5810,5810,0
20240328,173000,885484690,5810,5810,5810,5810,0
20240328,172900,885484690,5810,5810,5810,5810,0
20240328,172800,885484690,5810,5810,5810,5810,0
20240328,172700,885484690,5810,5810,5810,5810,0
20240328,172600,885484690,5810,5810,5810,5810,0
20240328,172500,885484690,5810,5810,5810,5810,0
20240328,172400,885484690,5810,5810,5810,5810,5747
20240328,172300,885484690,5810,5810,5810,5810,0
20240328,172200,885484690,5810,5810,5810,5810,0
20240328,172100,885484690,5810,5810,5810,5810,0
20240328,172000,885484690,5810,5810,5810,5810,0
20240328,171900,885484690,5810,5810,5810,5810,0
20240328,171800,885484690,5810,5810,5810,5810,0
20240328,171700,885484690,5810,5810,5810,5810,0
20240328,171600,885484690,5810,5810,5810,5810,0
20240328,171500,885484690,5810,5810,5810,5810,0
20240328,171400,885484690,5810,5810,5810,5810,0
20240328,171300,885484690,5810,5810,5810,5810,0
20240328,171200,885484690,5810,5810,5810,5810,0
20240328,171100,885484690,5810,5810,5810,5810,0
20240328,171000,885484690,5810,5810,5810,5810,0
20240328,170900,885484690,5810,5810,5810,5810,0
20240328,170800,885484690,5810,5810,5810,5810,0
20240328,170700,885484690,5810,5810,5810,5810,0
20240328,170600,885484690,5810,5810,5810,5810,0
20240328,170500,885484690,5810,5810,5810,5810,0
20240328,170400,885484690,5810,5810,5810,5810,0
20240328,170300,885484690,5810,5810,5810,5810,0
20240328,170200,885484690,5810,5810,5810,5810,0
20240328,170100,885484690,5810,5810,5810,5810,0
20240328,170000,885484690,5810,5810,5810,5810,0
20240328,165900,885484690,5810,5810,5810,5810,0
20240328,165800,885484690,5810,5810,5810,5810,0
20240328,165700,885484690,5810,5810,5810,5810,0
20240328,165600,885484690,5810,5810,5810,5810,0
20240328,165500,885484690,5810,5810,5810,5810,0
20240328,165400,885484690,5810,5810,5810,5810,5747
20240328,165300,885484690,5810,5810,5810,5810,0
20240328,165200,885484690,5810,5810,5810,5810,0
20240328,165100,885484690,5810,5810,5810,5810,0
20240328,165000,885484690,5810,5810,5810,5810,0
20240328,164900,885484690,5810,5810,5810,5810,0
20240328,164800,885484690,5810,5810,5810,5810,0
20240328,164700,885484690,5810,5810,5810,5810,0
20240328,164600,885484690,5810,5810,5810,5810,0
20240328,164500,885484690,5810,5810,5810,5810,0
20240328,164400,885484690,5810,5810,5810,5810,0
20240328,164300,885484690,5810,5810,5810,5810,0
20240328,164200,885484690,5810,5810,5810,5810,0
20240328,164100,885484690,5810,5810,5810,5810,0
20240328,164000,885484690,5810,5810,5810,5810,0
20240328,163900,885484690,5810,5810,5810,5810,0
20240328,163800,885484690,5810,5810,5810,5810,0
20240328,163700,885484690,5810,5810,5810,5810,0
20240328,163600,885484690,5810,5810,5810,5810,0
20240328,163500,885484690,5810,5810,5810,5810,0
20240328,163400,885484690,5810,5810,5810,5810,0
20240328,163300,885484690,5810,5810,5810,5810,0
20240328,163200,885484690,5810,5810,5810,5810,0
20240328,163100,885484690,5810,5810,5810,5810,0
20240328,163000,885484690,5810,5810,5810,5810,0
20240328,162900,885484690,5810,5810,5810,5810,0
20240328,162800,885484690,5810,5810,5810,5810,0
20240328,162700,885484690,5810,5810,5810,5810,0
20240328,162600,885484690,5810,5810,5810,5810,0
20240328,162500,885484690,5810,5810,5810,5810,0
20240328,162400,885484690,5810,5810,5810,5810,5747
20240328,162300,885484690,5810,5810,5810,5810,0
20240328,162200,885484690,5810,5810,5810,5810,0
20240328,162100,885484690,5810,5810,5810,5810,0
20240328,162000,885484690,5810,5810,5810,5810,0
20240328,161900,885484690,5810,5810,5810,5810,0
20240328,161800,885484690,5810,5810,5810,5810,0
20240328,161700,885484690,5810,5810,5810,5810,0
20240328,161600,885484690,5810,5810,5810,5810,0
20240328,161500,885484690,5810,5810,5810,5810,0
20240328,161400,885484690,5810,5810,5810,5810,0
20240328,161300,885484690,5810,5810,5810,5810,0
20240328,161200,885484690,5810,5810,5810,5810,0
20240328,161100,885484690,5810,5810,5810,5810,0
20240328,161000,885484690,5810,5810,5810,5810,0
20240328,160900,885484690,5810,5810,5810,5810,0
20240328,160800,885484690,5810,5810,5810,5810,0
20240328,160700,885484690,5810,5810,5810,5810,0
20240328,160600,885484690,5810,5810,5810,5810,0
20240328,160500,885484690,5810,5810,5810,5810,0
20240328,160400,885484690,5810,5810,5810,5810,0
20240328,160300,885484690,5810,5810,5810,5810,0
20240328,160200,885484690,5810,5810,5810,5810,0
20240328,160100,885484690,5810,5810,5810,5810,0
20240328,160000,885484690,5810,5810,5810,5810,0
20240328,155900,885484690,5810,5810,5810,5810,0
20240328,155800,885484690,5810,5810,5810,5810,0
20240328,155700,885484690,5810,5810,5810,5810,0
20240328,155600,885484690,5810,5810,5810,5810,0
20240328,155500,885484690,5810,5810,5810,5810,0
20240328,155400,885484690,5810,5810,5810,5810,5747
20240328,155300,885484690,5810,5810,5810,5810,0
20240328,155200,885484690,5810,5810,5810,5810,0
20240328,155100,885484690,5810,5810,5810,5810,0
20240328,155000,885484690,5810,5810,5810,5810,0
20240328,154900,885484690,5810,5810,5810,5810,0
20240328,154800,885484690,5810,5810,5810,5810,0
20240328,154700,885484690,5810,5810,5810,5810,0
20240328,154600,885484690,5810,5810,5810,5810,0
20240328,154500,885484690,5810,5810,5810,5810,0
20240328,154400,885484690,5810,5810,5810,5810,0
20240328,154300,885484690,5810,5810,5810,5810,0
20240328,154200,885484690,5810,5810,5810,5810,0
20240328,154100,885484690,5810,5810,5810,5810,0
20240328,154000,885484690,5810,5810,5810,5810,0
20240328,153900,885484690,5810,5810,5810,5810,0
20240328,153800,885484690,5810,5810,5810,5810,0
20240328,153700,885484690,5810,5810,5810,5810,0
20240328,153600,885484690,5810,5810,5810,5810,0
20240328,153500,885484690,5810,5810,5810,5810,0
20240328,153400,885484690,5810,5810,5810,5810,0
20240328,153300,885484690,5810,5810,5810,5810,0
20240328,153200,885484690,5810,5810,5810,5810,0
20240328,153100,885484690,5810,5810,5810,5810,0
20240328,153000,885484690,5810,5810,5810,5810,5747
20240328,152900,852094620,5830,5830,5830,5830,0
20240328,152800,852094620,5830,5830,5830,5830,0
20240328,152700,852094620,5830,5830,5830,5830,0
20240328,152600,852094620,5830,5830,5830,5830,0
20240328,152500,852094620,5830,5830,5830,5830,0
20240328,152400,852094620,5830,5830,5830,5830,0
20240328,152300,852094620,5830,5830,5830,5830,0
20240328,152200,852094620,5830,5830,5830,5830,0
20240328,152100,852094620,5830,5830,5830,5830,0
20240328,152000,852094620,5830,5830,5830,5830,0
20240328,151900,852094620,5830,5820,5830,5820,990
20240328,151800,846330760,5820,5820,5820,5820,50
20240328,151700,846039760,5830,5830,5830,5830,6
20240328,151600,846004780,5830,5810,5830,5810,151
20240328,151500,845127450,5830,5830,5830,5830,0
20240328,151400,845127450,5830,5810,5830,5810,169
20240328,151300,844145540,5830,5830,5830,5830,164
20240328,151200,843189420,5830,5810,5830,5810,201
20240328,151100,842021590,5810,5810,5810,5810,1354
20240328,151000,834154850,5810,5810,5810,5810,2883
20240328,150900,817404620,5830,5810,5830,5810,8
20240328,150800,817358100,5830,5810,5830,5810,31
20240328,150700,817177970,5810,5810,5810,5810,41
20240328,150600,816939760,5830,5830,5830,5830,0
20240328,150500,816939760,5830,5830,5830,5830,9
20240328,150400,816887290,5830,5830,5830,5830,0
20240328,150300,816887290,5830,5830,5830,5830,0
20240328,150200,816887290,5830,5830,5830,5830,0
20240328,150100,816887290,5830,5830,5830,5800,8822
20240328,150000,765664750,5820,5820,5820,5820,125
20240328,145900,764937250,5820,5830,5830,5820,137
20240328,145800,764139800,5820,5820,5820,5820,64
20240328,145700,763767320,5820,5820,5820,5820,22
20240328,145600,763639280,5810,5810,5810,5810,1
20240328,145500,763633470,5820,5820,5820,5820,54
20240328,145400,763319190,5830,5830,5830,5830,0
20240328,145300,763319190,5830,5830,5830,5830,0
20240328,145200,763319190,5830,5820,5830,5820,101
20240328,145100,762730860,5810,5810,5810,5810,3000
20240328,145000,745300860,5820,5820,5830,5820,927
20240328,144900,739905230,5820,5820,5820,5820,573
20240328,144800,736570370,5840,5840,5840,5840,0
20240328,144700,736570370,5840,5840,5840,5840,0
20240328,144600,736570370,5840,5840,5840,5840,10
20240328,144500,736511970,5820,5820,5820,5820,208
20240328,144400,735301410,5840,5840,5840,5840,10
20240328,144300,735243010,5820,5820,5820,5820,10
20240328,144200,735184810,5840,5840,5840,5840,0
20240328,144100,735184810,5840,5840,5840,5840,0
20240328,144000,735184810,5840,5840,5840,5840,0
20240328,143900,735184810,5840,5840,5840,5840,0
20240328,143800,735184810,5840,5840,5840,5840,0
20240328,143700,735184810,5840,5840,5840,5840,1
20240328,143600,735178970,5820,5820,5820,5810,861
20240328,143500,730168370,5820,5820,5820,5820,954
20240328,143400,724616090,5820,5820,5820,5820,0
20240328,143300,724616090,5820,5820,5820,5820,3004
20240328,143200,707132810,5840,5840,5840,5840,50
20240328,143100,706840810,5840,5840,5840,5840,100
20240328,143000,706256810,5840,5840,5840,5840,0
20240328,142900,706256810,5840,5830,5840,5820,2010
20240328,142800,694558400,5830,5830,5830,5830,0
20240328,142700,694558400,5830,5830,5830,5830,0
20240328,142600,694558400,5830,5830,5830,5830,0
20240328,142500,694558400,5830,5830,5830,5830,339
20240328,142400,692582030,5820,5820,5820,5820,3
20240328,142300,692564570,5820,5820,5820,5820,0
20240328,142200,692564570,5820,5820,5820,5820,2011
20240328,142100,680860550,5820,5820,5840,5820,2794
20240328,142000,664599250,5820,5830,5830,5820,5519
20240328,141900,632434630,5810,5820,5830,5810,102
20240328,141800,631840990,5820,5820,5820,5820,0
20240328,141700,631840990,5820,5820,5820,5820,87
20240328,141600,631334650,5810,5820,5820,5810,28
20240328,141500,631171960,5820,5820,5820,5820,1
20240328,141400,631166140,5820,5820,5820,5820,0
20240328,141300,631166140,5820,5820,5820,5820,10
20240328,141200,631107940,5830,5830,5830,5830,2
20240328,141100,631096280,5830,5810,5830,5810,71
20240328,141000,630683350,5830,5830,5830,5830,0
20240328,140900,630683350,5830,5830,5830,5830,0
20240328,140800,630683350,5830,5830,5830,5820,17
20240328,140700,630584250,5830,5830,5830,5830,1
20240328,140600,630578420,5820,5820,5820,5820,1
20240328,140500,630572600,5820,5810,5820,5810,1291
20240328,140400,623064890,5830,5830,5830,5830,0
20240328,140300,623064890,5830,5830,5830,5830,0
20240328,140200,623064890,5830,5830,5830,5830,1
20240328,140100,623059060,5810,5810,5810,5810,2
20240328,140000,623047440,5830,5810,5830,5800,367
20240328,135900,620917730,5810,5830,5830,5810,351
20240328,135800,618878400,5810,5810,5810,5810,300
20240328,135700,617135400,5810,5830,5830,5810,667
20240328,135600,613259450,5810,5810,5810,5810,0
20240328,135500,613259450,5810,5810,5810,5810,101
20240328,135400,612672640,5810,5820,5820,5810,1387
20240328,135300,604614160,5820,5820,5820,5820,1
20240328,135200,604608340,5820,5820,5820,5820,0
20240328,135100,604608340,5820,5820,5820,5820,8
20240328,135000,604561780,5810,5820,5820,5810,129
20240328,134900,603811030,5820,5820,5820,5810,40
20240328,134800,603578240,5820,5820,5820,5820,22
20240328,134700,603450200,5830,5830,5830,5830,1
20240328,134600,603444370,5830,5830,5830,5830,0
20240328,134500,603444370,5830,5820,5830,5810,806
20240328,134400,598754720,5830,5830,5830,5830,0
20240328,134300,598754720,5830,5830,5830,5830,1
20240328,134200,598748890,5830,5830,5830,5830,1
20240328,134100,598743060,5830,5830,5830,5830,1
20240328,134000,598737230,5820,5830,5830,5820,5
20240328,133900,598708120,5820,5820,5820,5820,0
20240328,133800,598708120,5820,5830,5830,5820,7
20240328,133700,598667330,5830,5830,5830,5830,0
20240328,133600,598667330,5830,5830,5830,5830,0
20240328,133500,598667330,5830,5810,5830,5800,5045
20240328,133400,569393370,5830,5820,5830,5810,5134
20240328,133300,539551560,5830,5830,5830,5830,0
20240328,133200,539551560,5830,5830,5830,5830,0
20240328,133100,539551560,5830,5830,5830,5830,1
20240328,133000,539545730,5830,5830,5830,5830,1
20240328,132900,539539900,5820,5820,5820,5820,64
20240328,132800,539167420,5830,5830,5830,5830,0
20240328,132700,539167420,5830,5830,5830,5830,2
20240328,132600,539155760,5850,5850,5850,5850,0
20240328,132500,539155760,5850,5850,5850,5850,1
20240328,132400,539149910,5820,5850,5850,5820,2001
20240328,132300,527495900,5840,5840,5840,5840,0
20240328,132200,527495900,5840,5840,5840,5840,0
20240328,132100,527495900,5840,5840,5840,5840,500
20240328,132000,524575900,5850,5850,5850,5850,0
20240328,131900,524575900,5850,5850,5850,5850,10
20240328,131800,524517400,5850,5850,5850,5850,0
20240328,131700,524517400,5850,5850,5850,5850,0
20240328,131600,524517400,5850,5850,5850,5850,0
20240328,131500,524517400,5850,5830,5850,5810,5370
20240328,131400,493285020,5840,5840,5840,5840,40
20240328,131300,493051420,5850,5850,5850,5850,0
20240328,131200,493051420,5850,5850,5850,5850,1
20240328,131100,493045570,5820,5820,5820,5820,16
20240328,131000,492952450,5850,5850,5850,5850,1
20240328,130900,492946600,5820,5830,5830,5820,3000
20240328,130800,475477660,5830,5830,5830,5830,50
20240328,130700,475186160,5850,5850,5850,5850,0
20240328,130600,475186160,5850,5850,5850,5850,1
20240328,130500,475180310,5840,5840,5840,5840,68
20240328,130400,474783190,5850,5850,5850,5850,7
20240328,130300,474742240,5850,5850,5850,5850,0
20240328,130200,474742240,5850,5850,5850,5850,0
20240328,130100,474742240,5850,5850,5850,5850,0
20240328,130000,474742240,5850,5850,5850,5850,0
20240328,125900,474742240,5850,5850,5850,5850,50
20240328,125800,474449740,5850,5850,5850,5850,1
20240328,125700,474443890,5850,5850,5850,5850,0
20240328,125600,474443890,5850,5840,5850,5820,5001
20240328,125500,445338010,5850,5830,5850,5820,161
20240328,125400,444399370,5850,5850,5850,5850,100
20240328,125300,443814370,5850,5830,5850,5820,3000
20240328,125200,426320970,5850,5850,5850,5850,1
20240328,125100,426315120,5850,5850,5850,5850,22
20240328,125000,426186420,5830,5830,5830,5830,297
20240328,124900,424454910,5830,5840,5840,5830,501
20240328,124800,421529080,5840,5830,5840,5820,511
20240328,124700,418551490,5840,5840,5840,5840,1
20240328,124600,418545650,5830,5830,5830,5830,730
20240328,124500,414289750,5840,5840,5840,5840,2
20240328,124400,414278070,5850,5850,5850,5830,4
20240328,124300,414254700,5830,5850,5850,5830,578
20240328,124200,410884360,5860,5860,5860,5860,1
20240328,124100,410878500,5840,5840,5840,5840,331
20240328,124000,408945460,5840,5840,5840,5840,230
20240328,123900,407602260,5840,5830,5840,5830,91
20240328,123800,407071120,5830,5840,5840,5830,1847
20240328,123700,396302500,5830,5830,5830,5830,400
20240328,123600,393970500,5830,5830,5830,5830,1
20240328,123500,393964670,5840,5840,5840,5840,0
20240328,123400,393964670,5840,5840,5840,5840,10
20240328,123300,393906270,5840,5840,5840,5840,0
20240328,123200,393906270,5840,5840,5840,5840,1
20240328,123100,393900430,5840,5840,5840,5840,778
20240328,123000,389356910,5840,5840,5840,5840,1
20240328,122900,389351070,5840,5840,5840,5840,21
20240328,122800,389228430,5860,5860,5860,5860,0
20240328,122700,389228430,5860,5860,5860,5860,1
20240328,122600,389222570,5830,5830,5830,5830,0
20240328,122500,389222570,5830,5840,5840,5830,189
20240328,122400,388120690,5860,5860,5860,5860,0
20240328,122300,388120690,5860,5860,5860,5860,1
20240328,122200,388114830,5840,5840,5840,5840,54
20240328,122100,387799470,5840,5840,5840,5830,40
20240328,122000,387565980,5840,5840,5840,5840,2017
20240328,121900,375786700,5860,5860,5860,5860,0
20240328,121800,375786700,5860,5860,5860,5860,15
20240328,121700,375698800,5860,5860,5860,5860,1
20240328,121600,375692940,5850,5850,5850,5850,0
20240328,121500,375692940,5850,5850,5850,5850,500
20240328,121400,372767940,5850,5850,5850,5850,0
20240328,121300,372767940,5850,5840,5850,5840,131
20240328,121200,372002880,5850,5850,5850,5850,1
20240328,121100,371997030,5850,5850,5850,5850,1
20240328,121000,371991180,5860,5860,5860,5830,102
20240328,120900,371396460,5830,5830,5830,5830,803
20240328,120800,366714970,5830,5830,5830,5830,2
20240328,120700,366703310,5840,5840,5840,5840,725
20240328,120600,362469310,5860,5860,5860,5860,0
20240328,120500,362469310,5860,5840,5860,5830,701
20240328,120400,358380880,5840,5840,5840,5840,1
20240328,120300,358375040,5850,5840,5850,5840,3
20240328,120200,358357500,5850,5850,5850,5850,284
20240328,120100,356696100,5850,5850,5850,5850,30
20240328,120000,356520600,5860,5840,5860,5830,408
20240328,115900,354136500,5840,5860,5860,5840,665
20240328,115800,350252880,5850,5850,5850,5850,62
20240328,115700,349890180,5870,5870,5870,5870,0
20240328,115600,349890180,5870,5870,5870,5870,0
20240328,115500,349890180,5870,5870,5870,5870,0
20240328,115400,349890180,5870,5870,5870,5870,0
20240328,115300,349890180,5870,5870,5870,5870,0
20240328,115200,349890180,5870,5870,5870,5870,0
20240328,115100,349890180,5870,5870,5870,5870,1
20240328,115000,349884310,5840,5840,5840,5840,0
20240328,114900,349884310,5840,5840,5840,5840,100
20240328,114800,349300310,5840,5850,5850,5840,876
20240328,114700,344181610,5850,5870,5870,5840,2004
20240328,114600,332458210,5850,5850,5870,5850,24
20240328,114500,332317770,5870,5870,5870,5870,0
20240328,114400,332317770,5870,5870,5870,5870,0
20240328,114300,332317770,5870,5870,5870,5870,0
20240328,114200,332317770,5870,5870,5870,5870,0
20240328,114100,332317770,5870,5870,5870,5870,0
20240328,114000,332317770,5870,5870,5870,5870,1
20240328,113900,332311900,5850,5850,5850,5850,1500
20240328,113800,323536900,5870,5870,5870,5870,0
20240328,113700,323536900,5870,5870,5870,5870,0
20240328,113600,323536900,5870,5870,5870,5870,0
20240328,113500,323536900,5870,5870,5870,5870,0
20240328,113400,323536900,5870,5870,5870,5870,1
20240328,113300,323531030,5850,5870,5870,5850,301
20240328,113200,321769880,5860,5870,5870,5860,3
20240328,113100,321752290,5870,5870,5870,5870,0
20240328,113000,321752290,5870,5870,5870,5870,2
20240328,112900,321740550,5870,5870,5870,5870,0
20240328,112800,321740550,5870,5870,5870,5870,0
20240328,112700,321740550,5870,5870,5870,5870,0
20240328,112600,321740550,5870,5870,5870,5870,0
20240328,112500,321740550,5870,5870,5870,5870,0
20240328,112400,321740550,5870,5870,5870,5870,130
20240328,112300,320977450,5870,5870,5870,5870,0
20240328,112200,320977450,5870,5860,5870,5850,3892
20240328,112100,298204250,5870,5870,5870,5870,1
20240328,112000,298198380,5870,5860,5870,5860,2138
20240328,111900,285649100,5860,5860,5860,5860,0
20240328,111800,285649100,5860,5860,5860,5860,0
20240328,111700,285649100,5860,5860,5860,5860,0
20240328,111600,285649100,5860,5860,5860,5860,0
20240328,111500,285649100,5860,5860,5860,5860,1
20240328,111400,285643240,5860,5860,5860,5860,0
20240328,111300,285643240,5860,5860,5860,5860,0
20240328,111200,285643240,5860,5860,5860,5860,1
20240328,111100,285637380,5850,5850,5850,5850,372
20240328,111000,283461180,5860,5860,5860,5860,0
20240328,110900,283461180,5860,5860,5860,5860,0
20240328,110800,283461180,5860,5860,5860,5860,0
20240328,110700,283461180,5860,5860,5860,5860,0
20240328,110600,283461180,5860,5860,5860,5860,932
20240328,110500,277999660,5860,5860,5860,5860,160
20240328,110400,277062060,5860,5860,5860,5860,50
20240328,110300,276769060,5870,5870,5870,5870,3
20240328,110200,276751450,5870,5870,5870,5870,0
20240328,110100,276751450,5870,5870,5870,5870,0
20240328,110000,276751450,5870,5870,5870,5870,0
20240328,105900,276751450,5870,5870,5870,5870,0
20240328,105800,276751450,5870,5870,5870,5870,0
20240328,105700,276751450,5870,5870,5870,5870,0
20240328,105600,276751450,5870,5870,5870,5870,0
20240328,105500,276751450,5870,5870,5870,5870,0
20240328,105400,276751450,5870,5870,5870,5870,0
20240328,105300,276751450,5870,5870,5870,5870,85
20240328,105200,276252500,5870,5870,5870,5870,0
20240328,105100,276252500,5870,5860,5870,5860,17
20240328,105000,276152870,5860,5850,5860,5850,1952
20240328,104900,264724500,5850,5850,5850,5850,1330
20240328,104800,256944000,5860,5860,5860,5860,0
20240328,104700,256944000,5860,5860,5860,5860,0
20240328,104600,256944000,5860,5860,5860,5860,0
20240328,104500,256944000,5860,5860,5860,5860,9
20240328,104400,256891260,5860,5860,5860,5860,1
20240328,104300,256885400,5850,5850,5850,5850,1500
20240328,104200,248110400,5860,5860,5860,5860,2
20240328,104100,248098680,5860,5860,5860,5860,0
20240328,104000,248098680,5860,5860,5860,5860,0
20240328,103900,248098680,5860,5860,5860,5860,2
20240328,103800,248086960,5860,5860,5860,5860,0
20240328,103700,248086960,5860,5860,5860,5860,0
20240328,103600,248086960,5860,5860,5860,5840,10035
20240328,103500,189469650,5850,5850,5850,5850,1142
20240328,103400,182788950,5860,5860,5860,5860,26
20240328,103300,182636590,5860,5860,5860,5860,0
20240328,103200,182636590,5860,5860,5860,5860,0
20240328,103100,182636590,5860,5860,5860,5860,500
20240328,103000,179706590,5860,5860,5860,5860,1100
20240328,102900,173260590,5860,5860,5860,5850,110
20240328,102800,172616540,5860,5850,5860,5850,29
20240328,102700,172446670,5870,5850,5870,5840,1319
20240328,102600,164733260,5860,5860,5860,5860,0
20240328,102500,164733260,5860,5860,5860,5860,0
20240328,102400,164733260,5860,5860,5860,5860,1
20240328,102300,164727400,5860,5860,5860,5860,0
20240328,102200,164727400,5860,5850,5860,5840,2203
20240328,102100,151858590,5860,5860,5860,5860,2
20240328,102000,151846870,5860,5860,5860,5860,2
20240328,101900,151835150,5860,5860,5860,5860,0
20240328,101800,151835150,5860,5860,5860,5860,0
20240328,101700,151835150,5860,5860,5860,5860,196
20240328,101600,150686590,5860,5870,5870,5860,2
20240328,101500,150674860,5850,5860,5860,5850,3400
20240328,101400,130774810,5870,5860,5870,5860,41
20240328,101300,130534540,5860,5860,5860,5860,0
20240328,101200,130534540,5860,5870,5870,5860,506
20240328,101100,127569320,5870,5870,5870,5870,0
20240328,101000,127569320,5870,5870,5870,5870,9
20240328,100900,127516490,5860,5860,5860,5860,0
20240328,100800,127516490,5860,5860,5860,5860,0
20240328,100700,127516490,5860,5860,5860,5860,311
20240328,100600,125694030,5870,5870,5870,5870,51
20240328,100500,125394660,5860,5860,5860,5860,0
20240328,100400,125394660,5860,5860,5860,5860,1000
20240328,100300,119534660,5850,5860,5860,5850,880
20240328,100200,114381660,5860,5860,5860,5860,1002
20240328,100100,108509940,5860,5860,5860,5860,96
20240328,100000,107947380,5870,5870,5870,5870,0
20240328,095900,107947380,5870,5870,5870,5870,0
20240328,095800,107947380,5870,5870,5870,5870,0
20240328,095700,107947380,5870,5880,5880,5870,2034
20240328,095600,96007690,5890,5890,5890,5890,0
20240328,095500,96007690,5890,5890,5890,5890,0
20240328,095400,96007690,5890,5890,5890,5890,1
20240328,095300,96001800,5870,5880,5880,5870,298
20240328,095200,94250560,5880,5880,5880,5880,15
20240328,095100,94162360,5890,5890,5890,5890,100
20240328,095000,93573360,5890,5890,5890,5890,0
20240328,094900,93573360,5890,5880,5890,5880,112
20240328,094800,92914790,5890,5880,5890,5880,104
20240328,094700,92302260,5880,5880,5880,5880,0
20240328,094600,92302260,5880,5880,5880,5880,100
20240328,094500,91714260,5880,5880,5880,5880,1144
20240328,094400,84987540,5870,5870,5870,5870,21
20240328,094300,84864270,5870,5880,5880,5870,152
20240328,094200,83972010,5880,5880,5880,5880,1
20240328,094100,83966130,5870,5870,5870,5870,21
20240328,094000,83842860,5880,5850,5880,5850,12
20240328,093900,83772630,5880,5880,5880,5850,1569
20240328,093800,74592720,5880,5860,5880,5850,901
20240328,093700,69316140,5890,5860,5890,5860,104
20240328,093600,68706670,5890,5890,5890,5890,1
20240328,093500,68700780,5890,5890,5890,5890,16
20240328,093400,68606540,5890,5890,5890,5880,5
20240328,093300,68577100,5890,5890,5890,5890,0
20240328,093200,68577100,5890,5890,5890,5890,0
20240328,093100,68577100,5890,5880,5890,5860,2540
20240328,093000,53677120,5900,5900,5900,5900,6
20240328,092900,53641720,5900,5900,5900,5900,0
20240328,092800,53641720,5900,5900,5900,5900,0
20240328,092700,53641720,5900,5880,5900,5880,280
20240328,092600,51995300,5880,5880,5880,5880,6
20240328,092500,51960020,5900,5900,5900,5900,0
20240328,092400,51960020,5900,5900,5900,5900,17
20240328,092300,51859720,5900,5900,5900,5900,1
20240328,092200,51853820,5890,5890,5890,5890,68
20240328,092100,51453300,5900,5900,5900,5900,1
20240328,092000,51447400,5890,5900,5900,5890,286
20240328,091900,49762850,5910,5900,5910,5900,12
20240328,091800,49692000,5900,5900,5910,5900,651
20240328,091700,45851090,5900,5900,5900,5900,34
20240328,091600,45650490,5900,5900,5900,5900,0
20240328,091500,45650490,5900,5900,5900,5900,0
20240328,091400,45650490,5900,5900,5900,5900,1
20240328,091300,45644590,5890,5890,5890,5890,331
20240328,091200,43695000,5900,5900,5900,5900,100
20240328,091100,43105000,5900,5900,5910,5880,674
20240328,091000,39128730,5900,5890,5900,5880,797
20240328,090900,34434540,5880,5880,5880,5880,300
20240328,090800,32670540,5890,5890,5890,5890,0
20240328,090700,32670540,5890,5890,5890,5890,0
20240328,090600,32670540,5890,5880,5890,5880,14
20240328,090500,32588090,5870,5870,5870,5870,1
20240328,090400,32582220,5880,5880,5880,5880,0
20240328,090300,32582220,5880,5870,5890,5870,1053
20240328,090200,26400570,5890,5890,5890,5890,103
20240328,090100,25793900,5850,5850,5850,5850,0
20240328,090000,25793900,5850,5850,5890,5850,4407