KissMeData/067310/min/candle-20250326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,194600,13670180290,13110,13110,13110,13110,27021
20250326,194500,13670180290,13110,13110,13110,13110,0
20250326,194400,13670180290,13110,13110,13110,13110,0
20250326,194300,13670180290,13110,13110,13110,13110,0
20250326,194200,13670180290,13110,13110,13110,13110,0
20250326,194100,13670180290,13110,13110,13110,13110,0
20250326,194000,13670180290,13110,13110,13110,13110,0
20250326,193900,13670180290,13110,13110,13110,13110,0
20250326,193800,13670180290,13110,13110,13110,13110,0
20250326,193700,13670180290,13110,13110,13110,13110,0
20250326,193600,13670180290,13110,13110,13110,13110,0
20250326,193500,13670180290,13110,13110,13110,13110,0
20250326,193400,13670180290,13110,13110,13110,13110,0
20250326,193300,13670180290,13110,13110,13110,13110,0
20250326,193200,13670180290,13110,13110,13110,13110,0
20250326,193100,13670180290,13110,13110,13110,13110,0
20250326,193000,13670180290,13110,13110,13110,13110,0
20250326,192900,13670180290,13110,13110,13110,13110,0
20250326,192800,13670180290,13110,13110,13110,13110,0
20250326,192700,13670180290,13110,13110,13110,13110,0
20250326,192600,13670180290,13110,13110,13110,13110,0
20250326,192500,13670180290,13110,13110,13110,13110,0
20250326,192400,13670180290,13110,13110,13110,13110,0
20250326,192300,13670180290,13110,13110,13110,13110,0
20250326,192200,13670180290,13110,13110,13110,13110,0
20250326,192100,13670180290,13110,13110,13110,13110,0
20250326,192000,13670180290,13110,13110,13110,13110,0
20250326,191900,13670180290,13110,13110,13110,13110,0
20250326,191800,13670180290,13110,13110,13110,13110,0
20250326,191700,13670180290,13110,13110,13110,13110,0
20250326,191600,13670180290,13110,13110,13110,13110,27021
20250326,191500,13670180290,13110,13110,13110,13110,0
20250326,191400,13670180290,13110,13110,13110,13110,0
20250326,191300,13670180290,13110,13110,13110,13110,0
20250326,191200,13670180290,13110,13110,13110,13110,0
20250326,191100,13670180290,13110,13110,13110,13110,0
20250326,191000,13670180290,13110,13110,13110,13110,0
20250326,190900,13670180290,13110,13110,13110,13110,0
20250326,190800,13670180290,13110,13110,13110,13110,0
20250326,190700,13670180290,13110,13110,13110,13110,0
20250326,190600,13670180290,13110,13110,13110,13110,0
20250326,190500,13670180290,13110,13110,13110,13110,0
20250326,190400,13670180290,13110,13110,13110,13110,0
20250326,190300,13670180290,13110,13110,13110,13110,0
20250326,190200,13670180290,13110,13110,13110,13110,0
20250326,190100,13670180290,13110,13110,13110,13110,0
20250326,190000,13670180290,13110,13110,13110,13110,0
20250326,185900,13670180290,13110,13110,13110,13110,0
20250326,185800,13670180290,13110,13110,13110,13110,0
20250326,185700,13670180290,13110,13110,13110,13110,0
20250326,185600,13670180290,13110,13110,13110,13110,0
20250326,185500,13670180290,13110,13110,13110,13110,0
20250326,185400,13670180290,13110,13110,13110,13110,0
20250326,185300,13670180290,13110,13110,13110,13110,0
20250326,185200,13670180290,13110,13110,13110,13110,0
20250326,185100,13670180290,13110,13110,13110,13110,0
20250326,185000,13670180290,13110,13110,13110,13110,0
20250326,184900,13670180290,13110,13110,13110,13110,0
20250326,184800,13670180290,13110,13110,13110,13110,0
20250326,184700,13670180290,13110,13110,13110,13110,0
20250326,184600,13670180290,13110,13110,13110,13110,27021
20250326,184500,13670180290,13110,13110,13110,13110,0
20250326,184400,13670180290,13110,13110,13110,13110,0
20250326,184300,13670180290,13110,13110,13110,13110,0
20250326,184200,13670180290,13110,13110,13110,13110,0
20250326,184100,13670180290,13110,13110,13110,13110,0
20250326,184000,13670180290,13110,13110,13110,13110,0
20250326,183900,13670180290,13110,13110,13110,13110,0
20250326,183800,13670180290,13110,13110,13110,13110,0
20250326,183700,13670180290,13110,13110,13110,13110,0
20250326,183600,13670180290,13110,13110,13110,13110,0
20250326,183500,13670180290,13110,13110,13110,13110,0
20250326,183400,13670180290,13110,13110,13110,13110,0
20250326,183300,13670180290,13110,13110,13110,13110,0
20250326,183200,13670180290,13110,13110,13110,13110,0
20250326,183100,13670180290,13110,13110,13110,13110,0
20250326,183000,13670180290,13110,13110,13110,13110,0
20250326,182900,13670180290,13110,13110,13110,13110,0
20250326,182800,13670180290,13110,13110,13110,13110,0
20250326,182700,13670180290,13110,13110,13110,13110,0
20250326,182600,13670180290,13110,13110,13110,13110,0
20250326,182500,13670180290,13110,13110,13110,13110,0
20250326,182400,13670180290,13110,13110,13110,13110,0
20250326,182300,13670180290,13110,13110,13110,13110,0
20250326,182200,13670180290,13110,13110,13110,13110,0
20250326,182100,13670180290,13110,13110,13110,13110,0
20250326,182000,13670180290,13110,13110,13110,13110,0
20250326,181900,13670180290,13110,13110,13110,13110,0
20250326,181800,13670180290,13110,13110,13110,13110,0
20250326,181700,13670180290,13110,13110,13110,13110,0
20250326,181600,13670180290,13110,13110,13110,13110,27021
20250326,181500,13670180290,13110,13110,13110,13110,0
20250326,181400,13670180290,13110,13110,13110,13110,0
20250326,181300,13670180290,13110,13110,13110,13110,0
20250326,181200,13670180290,13110,13110,13110,13110,0
20250326,181100,13670180290,13110,13110,13110,13110,0
20250326,181000,13670180290,13110,13110,13110,13110,0
20250326,180900,13670180290,13110,13110,13110,13110,0
20250326,180800,13670180290,13110,13110,13110,13110,0
20250326,180700,13670180290,13110,13110,13110,13110,0
20250326,180600,13670180290,13110,13110,13110,13110,0
20250326,180500,13670180290,13110,13110,13110,13110,0
20250326,180400,13670180290,13110,13110,13110,13110,0
20250326,180300,13670180290,13110,13110,13110,13110,0
20250326,180200,13670180290,13110,13110,13110,13110,0
20250326,180100,13670180290,13110,13110,13110,13110,0
20250326,180000,13670180290,13110,13110,13110,13110,0
20250326,175900,13670180290,13110,13110,13110,13110,0
20250326,175800,13670180290,13110,13110,13110,13110,0
20250326,175700,13670180290,13110,13110,13110,13110,0
20250326,175600,13670180290,13110,13110,13110,13110,0
20250326,175500,13670180290,13110,13110,13110,13110,0
20250326,175400,13670180290,13110,13110,13110,13110,0
20250326,175300,13670180290,13110,13110,13110,13110,0
20250326,175200,13670180290,13110,13110,13110,13110,0
20250326,175100,13670180290,13110,13110,13110,13110,0
20250326,175000,13670180290,13110,13110,13110,13110,0
20250326,174900,13670180290,13110,13110,13110,13110,0
20250326,174800,13670180290,13110,13110,13110,13110,0
20250326,174700,13670180290,13110,13110,13110,13110,0
20250326,174600,13670180290,13110,13110,13110,13110,27021
20250326,174500,13670180290,13110,13110,13110,13110,0
20250326,174400,13670180290,13110,13110,13110,13110,0
20250326,174300,13670180290,13110,13110,13110,13110,0
20250326,174200,13670180290,13110,13110,13110,13110,0
20250326,174100,13670180290,13110,13110,13110,13110,0
20250326,174000,13670180290,13110,13110,13110,13110,0
20250326,173900,13670180290,13110,13110,13110,13110,0
20250326,173800,13670180290,13110,13110,13110,13110,0
20250326,173700,13670180290,13110,13110,13110,13110,0
20250326,173600,13670180290,13110,13110,13110,13110,0
20250326,173500,13670180290,13110,13110,13110,13110,0
20250326,173400,13670180290,13110,13110,13110,13110,0
20250326,173300,13670180290,13110,13110,13110,13110,0
20250326,173200,13670180290,13110,13110,13110,13110,0
20250326,173100,13670180290,13110,13110,13110,13110,0
20250326,173000,13670180290,13110,13110,13110,13110,0
20250326,172900,13670180290,13110,13110,13110,13110,0
20250326,172800,13670180290,13110,13110,13110,13110,0
20250326,172700,13670180290,13110,13110,13110,13110,0
20250326,172600,13670180290,13110,13110,13110,13110,0
20250326,172500,13670180290,13110,13110,13110,13110,0
20250326,172400,13670180290,13110,13110,13110,13110,0
20250326,172300,13670180290,13110,13110,13110,13110,0
20250326,172200,13670180290,13110,13110,13110,13110,0
20250326,172100,13670180290,13110,13110,13110,13110,0
20250326,172000,13670180290,13110,13110,13110,13110,0
20250326,171900,13670180290,13110,13110,13110,13110,0
20250326,171800,13670180290,13110,13110,13110,13110,0
20250326,171700,13670180290,13110,13110,13110,13110,0
20250326,171600,13670180290,13110,13110,13110,13110,27021
20250326,171500,13670180290,13110,13110,13110,13110,0
20250326,171400,13670180290,13110,13110,13110,13110,0
20250326,171300,13670180290,13110,13110,13110,13110,0
20250326,171200,13670180290,13110,13110,13110,13110,0
20250326,171100,13670180290,13110,13110,13110,13110,0
20250326,171000,13670180290,13110,13110,13110,13110,0
20250326,170900,13670180290,13110,13110,13110,13110,0
20250326,170800,13670180290,13110,13110,13110,13110,0
20250326,170700,13670180290,13110,13110,13110,13110,0
20250326,170600,13670180290,13110,13110,13110,13110,0
20250326,170500,13670180290,13110,13110,13110,13110,0
20250326,170400,13670180290,13110,13110,13110,13110,0
20250326,170300,13670180290,13110,13110,13110,13110,0
20250326,170200,13670180290,13110,13110,13110,13110,0
20250326,170100,13670180290,13110,13110,13110,13110,0
20250326,170000,13670180290,13110,13110,13110,13110,0
20250326,165900,13670180290,13110,13110,13110,13110,0
20250326,165800,13670180290,13110,13110,13110,13110,0
20250326,165700,13670180290,13110,13110,13110,13110,0
20250326,165600,13670180290,13110,13110,13110,13110,0
20250326,165500,13670180290,13110,13110,13110,13110,0
20250326,165400,13670180290,13110,13110,13110,13110,0
20250326,165300,13670180290,13110,13110,13110,13110,0
20250326,165200,13670180290,13110,13110,13110,13110,0
20250326,165100,13670180290,13110,13110,13110,13110,0
20250326,165000,13670180290,13110,13110,13110,13110,0
20250326,164900,13670180290,13110,13110,13110,13110,0
20250326,164800,13670180290,13110,13110,13110,13110,0
20250326,164700,13670180290,13110,13110,13110,13110,0
20250326,164600,13670180290,13110,13110,13110,13110,27021
20250326,164500,13670180290,13110,13110,13110,13110,0
20250326,164400,13670180290,13110,13110,13110,13110,0
20250326,164300,13670180290,13110,13110,13110,13110,0
20250326,164200,13670180290,13110,13110,13110,13110,0
20250326,164100,13670180290,13110,13110,13110,13110,0
20250326,164000,13670180290,13110,13110,13110,13110,0
20250326,163900,13670180290,13110,13110,13110,13110,0
20250326,163800,13670180290,13110,13110,13110,13110,0
20250326,163700,13670180290,13110,13110,13110,13110,0
20250326,163600,13670180290,13110,13110,13110,13110,0
20250326,163500,13670180290,13110,13110,13110,13110,0
20250326,163400,13670180290,13110,13110,13110,13110,0
20250326,163300,13670180290,13110,13110,13110,13110,0
20250326,163200,13670180290,13110,13110,13110,13110,0
20250326,163100,13670180290,13110,13110,13110,13110,0
20250326,163000,13670180290,13110,13110,13110,13110,0
20250326,162900,13670180290,13110,13110,13110,13110,0
20250326,162800,13670180290,13110,13110,13110,13110,0
20250326,162700,13670180290,13110,13110,13110,13110,0
20250326,162600,13670180290,13110,13110,13110,13110,0
20250326,162500,13670180290,13110,13110,13110,13110,0
20250326,162400,13670180290,13110,13110,13110,13110,0
20250326,162300,13670180290,13110,13110,13110,13110,0
20250326,162200,13670180290,13110,13110,13110,13110,0
20250326,162100,13670180290,13110,13110,13110,13110,0
20250326,162000,13670180290,13110,13110,13110,13110,0
20250326,161900,13670180290,13110,13110,13110,13110,0
20250326,161800,13670180290,13110,13110,13110,13110,0
20250326,161700,13670180290,13110,13110,13110,13110,0
20250326,161600,13670180290,13110,13110,13110,13110,27021
20250326,161500,13670180290,13110,13110,13110,13110,0
20250326,161400,13670180290,13110,13110,13110,13110,0
20250326,161300,13670180290,13110,13110,13110,13110,0
20250326,161200,13670180290,13110,13110,13110,13110,0
20250326,161100,13670180290,13110,13110,13110,13110,0
20250326,161000,13670180290,13110,13110,13110,13110,0
20250326,160900,13670180290,13110,13110,13110,13110,0
20250326,160800,13670180290,13110,13110,13110,13110,0
20250326,160700,13670180290,13110,13110,13110,13110,0
20250326,160600,13670180290,13110,13110,13110,13110,0
20250326,160500,13670180290,13110,13110,13110,13110,0
20250326,160400,13670180290,13110,13110,13110,13110,0
20250326,160300,13670180290,13110,13110,13110,13110,0
20250326,160200,13670180290,13110,13110,13110,13110,0
20250326,160100,13670180290,13110,13110,13110,13110,0
20250326,160000,13670180290,13110,13110,13110,13110,0
20250326,155900,13670180290,13110,13110,13110,13110,0
20250326,155800,13670180290,13110,13110,13110,13110,0
20250326,155700,13670180290,13110,13110,13110,13110,0
20250326,155600,13670180290,13110,13110,13110,13110,0
20250326,155500,13670180290,13110,13110,13110,13110,0
20250326,155400,13670180290,13110,13110,13110,13110,0
20250326,155300,13670180290,13110,13110,13110,13110,0
20250326,155200,13670180290,13110,13110,13110,13110,0
20250326,155100,13670180290,13110,13110,13110,13110,0
20250326,155000,13670180290,13110,13110,13110,13110,0
20250326,154900,13670180290,13110,13110,13110,13110,0
20250326,154800,13670180290,13110,13110,13110,13110,0
20250326,154700,13670180290,13110,13110,13110,13110,0
20250326,154600,13670180290,13110,13110,13110,13110,27021
20250326,154500,13670180290,13110,13110,13110,13110,0
20250326,154400,13670180290,13110,13110,13110,13110,0
20250326,154300,13670180290,13110,13110,13110,13110,0
20250326,154200,13670180290,13110,13110,13110,13110,0
20250326,154100,13670180290,13110,13110,13110,13110,0
20250326,154000,13670180290,13110,13110,13110,13110,0
20250326,153900,13670180290,13110,13110,13110,13110,0
20250326,153800,13670180290,13110,13110,13110,13110,0
20250326,153700,13670180290,13110,13110,13110,13110,0
20250326,153600,13670180290,13110,13110,13110,13110,0
20250326,153500,13670180290,13110,13110,13110,13110,0
20250326,153400,13670180290,13110,13110,13110,13110,0
20250326,153300,13670180290,13110,13110,13110,13110,0
20250326,153200,13670180290,13110,13110,13110,13110,0
20250326,153100,13670180290,13110,13110,13110,13110,0
20250326,153000,13670180290,13110,13110,13110,13110,27021
20250326,152900,13315934980,13090,13090,13090,13090,0
20250326,152800,13315934980,13090,13090,13090,13090,0
20250326,152700,13315934980,13090,13090,13090,13090,0
20250326,152600,13315934980,13090,13090,13090,13090,0
20250326,152500,13315934980,13090,13090,13090,13090,0
20250326,152400,13315934980,13090,13090,13090,13090,0
20250326,152300,13315934980,13090,13090,13090,13090,0
20250326,152200,13315934980,13090,13090,13090,13090,0
20250326,152100,13315934980,13090,13090,13090,13090,0
20250326,152000,13315934980,13090,13090,13090,13090,0
20250326,151900,13315934980,13090,13110,13110,13090,9980
20250326,151800,13185187245,13090,13080,13110,13080,4372
20250326,151700,13127929640,13090,13080,13100,13070,2678
20250326,151600,13092892790,13080,13070,13100,13060,2954
20250326,151500,13054256490,13090,13080,13100,13060,1897
20250326,151400,13029443230,13080,13110,13120,13070,3140
20250326,151300,12988357590,13110,13080,13120,13080,3743
20250326,151200,12939351840,13080,13110,13120,13080,2381
20250326,151100,12908159850,13110,13100,13120,13080,2940
20250326,151000,12869633610,13100,13090,13110,13080,3352
20250326,150900,12825708460,13100,13100,13100,13080,2213
20250326,150800,12796733830,13100,13090,13100,13080,2426
20250326,150700,12764973780,13090,13060,13090,13060,513
20250326,150600,12758261080,13070,13060,13070,13050,2831
20250326,150500,12721265430,13060,13080,13080,13060,3736
20250326,150400,12672437730,13070,13080,13090,13070,628
20250326,150300,12664223960,13080,13090,13090,13080,545
20250326,150200,12657092320,13090,13100,13100,13080,817
20250326,150100,12646399910,13090,13100,13100,13090,368
20250326,150000,12641579180,13090,13110,13110,13090,2467
20250326,145900,12609259090,13100,13110,13120,13100,2324
20250326,145800,12578795890,13110,13100,13110,13090,1428
20250326,145700,12560081290,13090,13100,13100,13090,358
20250326,145600,12555392330,13100,13080,13100,13070,620
20250326,145500,12547276040,13080,13090,13100,13080,2382
20250326,145400,12516117870,13090,13110,13110,13090,614
20250326,145300,12508074130,13100,13100,13110,13100,1192
20250326,145200,12492458905,13105,13110,13110,13100,970
20250326,145100,12479743490,13105,13100,13105,13100,469
20250326,145000,12473599565,13100,13100,13120,13100,3239
20250326,144900,12431141970,13110,13095,13110,13090,3817
20250326,144800,12381144635,13090,13090,13100,13090,683
20250326,144700,12372202565,13090,13090,13090,13070,1476
20250326,144600,12352889735,13090,13070,13090,13070,345
20250326,144500,12348375575,13090,13070,13090,13060,2595
20250326,144400,12314455235,13080,13060,13080,13060,2181
20250326,144300,12285953485,13060,13060,13060,13050,475
20250326,144200,12279750075,13060,13030,13060,13030,865
20250326,144100,12268459285,13030,13030,13050,13030,715
20250326,144000,12259141405,13020,13050,13050,13020,724
20250326,143900,12249705115,13050,13030,13050,13020,2542
20250326,143800,12216568375,13030,13030,13040,13000,1137
20250326,143700,12201766485,13030,13050,13050,13020,313
20250326,143600,12197689145,13050,13020,13050,13020,233
20250326,143500,12194651505,13040,13020,13040,13020,231
20250326,143400,12191643665,13000,13020,13050,13000,1442
20250326,143300,12172884925,13050,13030,13050,13030,1621
20250326,143200,12151750055,13030,13030,13030,13000,4597
20250326,143100,12091958245,13030,13030,13040,13020,182
20250326,143000,12089586735,13020,13030,13040,13020,549
20250326,142900,12082429915,13030,13050,13050,13025,729
20250326,142800,12072926090,13050,13040,13060,13040,114
20250326,142700,12071439210,13040,13020,13070,13020,530
20250326,142600,12064524130,13020,13000,13020,13000,391
20250326,142500,12059437920,12990,13010,13020,12990,2452
20250326,142400,12027556480,13010,13010,13010,13010,295
20250326,142300,12023718530,13010,13060,13060,13010,2779
20250326,142200,11987510670,13060,13040,13060,13040,252
20250326,142100,11984223050,13050,13040,13050,13040,225
20250326,142000,11981287050,13040,13040,13045,13030,1412
20250326,141900,11962876285,13035,13020,13040,13020,3034
20250326,141800,11923358225,13020,13050,13050,13020,1282
20250326,141700,11906643535,13060,13060,13060,13050,1164
20250326,141600,11891453095,13060,13060,13070,13060,233
20250326,141500,11888408535,13060,13090,13090,13050,614
20250326,141400,11880390645,13090,13100,13100,13060,1931
20250326,141300,11855116755,13060,13080,13120,13060,1363
20250326,141200,11837260615,13090,13120,13120,13050,3708
20250326,141100,11788744235,13120,13150,13150,13120,1592
20250326,141000,11767840285,13130,13130,13160,13130,3398
20250326,140900,11723208505,13130,13130,13160,13100,7612
20250326,140800,11623209705,13140,13150,13160,13140,3009
20250326,140700,11583641765,13160,13160,13170,13160,3909
20250326,140600,11532188015,13160,13130,13180,13090,10289
20250326,140500,11396959275,13130,13050,13130,13030,14740
20250326,140400,11203962255,13060,12990,13080,12990,8125
20250326,140300,11098003795,12970,12960,12990,12960,1558
20250326,140200,11077776425,12960,12980,12980,12960,879
20250326,140100,11066376125,12980,12950,12980,12950,1712
20250326,140000,11044185695,12950,12960,12970,12950,1401
20250326,135900,11026037785,12960,12960,12960,12960,198
20250326,135800,11023471705,12970,12970,12970,12950,1251
20250326,135700,11007259485,12970,12970,12970,12970,13
20250326,135600,11007090875,12960,12960,12980,12960,1682
20250326,135500,10985279735,12950,12950,12950,12940,477
20250326,135400,10979103085,12950,12950,12960,12940,224
20250326,135300,10976202875,12950,12940,12960,12940,50
20250326,135200,10975554905,12970,12940,12970,12940,2103
20250326,135100,10948320295,12940,12930,12940,12920,2155
20250326,135000,10920461155,12920,12930,12930,12920,364
20250326,134900,10915757285,12930,12920,12930,12920,503
20250326,134800,10909257825,12920,12920,12920,12920,223
20250326,134700,10906376665,12930,12930,12930,12900,437
20250326,134600,10900727385,12930,12930,12930,12900,1607
20250326,134500,10879990645,12930,12920,12930,12920,1382
20250326,134400,10862129455,12900,12895,12930,12880,10350
20250326,134300,10728726260,12895,12890,12910,12890,1376
20250326,134200,10710983470,12890,12920,12940,12890,5919
20250326,134100,10634619130,12940,12930,12940,12910,5008
20250326,134000,10569925360,12940,12940,12950,12940,389
20250326,133900,10564890410,12950,12930,12950,12930,230
20250326,133800,10561914190,12940,12940,12940,12940,129
20250326,133700,10560244930,12930,12940,12940,12930,752
20250326,133600,10550518990,12930,12950,12950,12930,2825
20250326,133500,10513955820,12950,12970,12970,12950,1213
20250326,133400,10498243050,12970,12970,12980,12960,1543
20250326,133300,10478242610,12970,13000,13000,12970,2503
20250326,133200,10445765190,12995,13000,13000,12990,541
20250326,133100,10438736195,13000,12980,13000,12980,2579
20250326,133000,10405224655,12980,12980,13000,12970,327
20250326,132900,10400978445,12970,12990,12990,12970,201
20250326,132800,10398369485,12990,12990,13000,12990,1177
20250326,132700,10383079645,12990,12970,12990,12970,851
20250326,132600,10372040595,12990,12980,12990,12970,498
20250326,132500,10365576245,12990,13000,13010,12990,215
20250326,132400,10362781605,13010,13000,13010,13000,35
20250326,132300,10362326415,13010,13000,13010,13000,768
20250326,132200,10352338925,12980,13010,13010,12980,2100
20250326,132100,10325068665,13010,13000,13020,13000,100
20250326,132000,10323768125,12990,13010,13020,12990,312
20250326,131900,10319711125,13020,13000,13020,13000,1843
20250326,131800,10295743405,12990,13000,13000,12980,518
20250326,131700,10289010695,13000,13000,13010,13000,303
20250326,131600,10285071275,13010,13000,13020,13000,1082
20250326,131500,10270991655,13010,13000,13020,12980,807
20250326,131400,10260510965,12990,13000,13020,12990,609
20250326,131300,10252588995,13000,13030,13030,13000,1706
20250326,131200,10230404825,13030,13020,13030,13020,75
20250326,131100,10229427715,13020,13020,13030,13020,482
20250326,131000,10223152065,13030,13030,13030,13020,296
20250326,130900,10219296515,13030,12990,13030,12990,768
20250326,130800,10209310415,12990,13000,13000,12980,824
20250326,130700,10198611365,13000,13010,13010,13000,925
20250326,130600,10186586275,13000,13020,13020,13000,2897
20250326,130500,10148910875,13020,13020,13020,13010,360
20250326,130400,10144226325,13030,13030,13030,13020,236
20250326,130300,10141153455,13020,13030,13030,13020,975
20250326,130200,10128455685,13030,13040,13040,13030,88
20250326,130100,10127309025,13040,13040,13050,13030,99
20250326,130000,10126018075,13040,13040,13050,13020,537
20250326,125900,10119017685,13050,13040,13050,13040,465
20250326,125800,10112953005,13020,13050,13050,13020,33
20250326,125700,10112523115,13040,13030,13040,13030,1105
20250326,125600,10098116465,13030,13040,13040,13030,232
20250326,125500,10095093095,13040,13040,13040,13040,21
20250326,125400,10094819255,13040,13030,13040,13030,445
20250326,125300,10089020795,13040,13040,13040,13040,60
20250326,125200,10088238395,13040,13030,13040,13030,228
20250326,125100,10085267465,13030,13020,13040,13020,910
20250326,125000,10073413275,13030,13030,13030,13030,29
20250326,124900,10073035405,13030,13040,13050,13020,205
20250326,124800,10070363405,13040,13030,13040,13030,60
20250326,124700,10069581405,13030,13020,13030,13020,963
20250326,124600,10057042065,13020,13030,13030,13020,955
20250326,124500,10044605885,13030,13050,13050,13030,53
20250326,124400,10043914255,13050,13030,13050,13030,429
20250326,124300,10038320085,13030,13030,13030,13030,97
20250326,124200,10037056175,13030,13040,13040,13030,252
20250326,124100,10033771705,13030,13040,13050,13020,3444
20250326,124000,9988902445,13050,13040,13050,13020,215
20250326,123900,9986098805,13030,13020,13030,13010,1578
20250326,123800,9965550265,13020,13010,13020,13010,188
20250326,123700,9963104055,13010,13020,13020,13010,65
20250326,123600,9962257855,13010,13020,13030,13010,43
20250326,123500,9961697935,13030,13010,13030,13010,1167
20250326,123400,9946506745,13010,13010,13010,13000,698
20250326,123300,9937432465,13020,13000,13020,13000,1023
20250326,123200,9924130005,13010,13010,13010,13000,1265
20250326,123100,9907676625,13020,13000,13030,13000,8616
20250326,123000,9795654915,12990,13000,13000,12990,246
20250326,122900,9792457185,12990,12970,12990,12970,1046
20250326,122800,9778872055,12980,12980,12980,12980,12
20250326,122700,9778716295,12980,12980,12980,12980,96
20250326,122600,9777470215,12980,12970,12980,12970,127
20250326,122500,9775822775,12970,12970,12980,12970,196
20250326,122400,9773280175,12970,12970,12970,12960,198
20250326,122300,9770712645,12980,12980,12980,12980,22
20250326,122200,9770427085,12980,12970,12980,12960,262
20250326,122100,9767028455,12980,12980,12980,12980,115
20250326,122000,9765535755,12980,12970,12980,12970,385
20250326,121900,9760539115,12970,12970,12970,12960,316
20250326,121800,9756440605,12970,12980,12980,12960,7
20250326,121700,9756349785,12980,12950,12980,12950,427
20250326,121600,9750814565,12960,12960,12960,12950,170
20250326,121500,9748611405,12950,12960,12960,12950,413
20250326,121400,9743259025,12960,12950,12960,12940,791
20250326,121300,9733021525,12950,12940,12950,12940,181
20250326,121200,9730679085,12940,12980,12980,12940,542
20250326,121100,9723657105,12980,12970,12980,12950,1991
20250326,121000,9697826395,12940,12930,12940,12920,3939
20250326,120900,9646924935,12930,12950,12950,12920,2285
20250326,120800,9617361685,12950,12960,12980,12950,1223
20250326,120700,9601519935,12960,12950,12960,12950,1362
20250326,120600,9583876955,12950,12970,12970,12950,5133
20250326,120500,9517365065,12990,12970,12990,12970,759
20250326,120400,9507517015,12970,12980,12980,12960,2827
20250326,120300,9470866195,12970,12980,12990,12970,3289
20250326,120200,9428175895,13000,13000,13000,12980,881
20250326,120100,9416738155,12990,12990,12990,12980,504
20250326,120000,9410192165,12990,12990,12990,12980,46
20250326,115900,9409594665,12990,12990,12990,12980,620
20250326,115800,9401541215,12990,12990,13000,12990,3130
20250326,115700,9360881625,12990,12990,12990,12990,287
20250326,115600,9357153495,12990,13000,13000,12990,23
20250326,115500,9356854535,13000,12990,13000,12990,1340
20250326,115400,9339444945,12990,13000,13000,12990,199
20250326,115300,9336859550,13000,13000,13000,12990,258
20250326,115200,9333505650,13000,13010,13010,13000,181
20250326,115100,9331152430,13010,13000,13010,12990,471
20250326,115000,9325029770,13000,13000,13000,13000,69
20250326,114900,9324132770,13000,13020,13040,13000,1534
20250326,114800,9304180670,13020,13020,13040,13020,195
20250326,114700,9301639110,13020,13050,13050,13020,265
20250326,114600,9298185840,13050,13040,13050,13040,627
20250326,114500,9290005710,13040,13040,13040,13030,214
20250326,114400,9287215550,13040,13030,13050,13030,438
20250326,114300,9281504710,13030,13030,13030,13020,70
20250326,114200,9280592920,13030,12990,13030,12990,64
20250326,114100,9279759640,12990,12980,13020,12980,584
20250326,114000,9272166260,12980,12980,13030,12950,6249
20250326,113900,9191186870,12980,12990,13000,12980,197
20250326,113800,9188628340,12990,13000,13000,12990,444
20250326,113700,9182857740,13000,13020,13020,13000,576
20250326,113600,9175366780,13020,13020,13020,13010,116
20250326,113500,9173856540,13010,13030,13030,13010,433
20250326,113400,9168221180,13030,13030,13040,13010,1789
20250326,113300,9144909600,13030,13000,13030,13000,573
20250326,113200,9137454790,13000,12980,13000,12980,694
20250326,113100,9128438580,12980,12980,12990,12970,745
20250326,113000,9118772930,12970,12990,12990,12970,1461
20250326,112900,9099819340,12980,12990,12990,12980,1545
20250326,112800,9079752270,12990,12990,12990,12980,2973
20250326,112700,9041156730,13000,13020,13030,12990,1277
20250326,112600,9024553250,13000,13020,13020,13000,3938
20250326,112500,8973337250,13020,13050,13050,13000,6167
20250326,112400,8893081860,13050,13050,13050,13040,1563
20250326,112300,8872687180,13050,13050,13050,13030,5966
20250326,112200,8794905860,13040,13060,13070,13040,5541
20250326,112100,8722581390,13080,13070,13090,13060,1658
20250326,112000,8700911600,13080,13080,13090,13070,368
20250326,111900,8696098290,13090,13080,13100,13080,168
20250326,111800,8693899230,13080,13110,13120,13080,377
20250326,111700,8688962660,13120,13090,13120,13080,3349
20250326,111600,8645084550,13080,13090,13120,13070,1233
20250326,111500,8628946200,13080,13090,13110,13080,515
20250326,111400,8622208090,13130,13080,13130,13070,7145
20250326,111300,8528682805,13080,13110,13120,13080,4745
20250326,111200,8466586975,13110,13110,13140,13100,12141
20250326,111100,8307353805,13110,13130,13140,13110,2387
20250326,111000,8276030365,13135,13130,13140,13130,358
20250326,110900,8271328635,13130,13140,13140,13130,1330
20250326,110800,8253855105,13140,13140,13150,13130,647
20250326,110700,8245354895,13140,13140,13140,13120,5435
20250326,110600,8173946680,13130,13130,13150,13090,4792
20250326,110500,8111037040,13130,13140,13150,13110,5031
20250326,110400,8045011130,13150,13140,13150,13140,1280
20250326,110300,8028181760,13140,13130,13180,13130,2522
20250326,110200,7994970900,13135,13170,13170,13110,2009
20250326,110100,7968576920,13180,13170,13180,13150,4075
20250326,110000,7914889000,13170,13155,13170,13140,2093
20250326,105900,7887360740,13155,13180,13190,13150,2838
20250326,105800,7849998920,13180,13190,13200,13170,893
20250326,105700,7838225990,13210,13200,13210,13190,10609
20250326,105600,7698174850,13190,13170,13190,13160,11795
20250326,105500,7542737590,13170,13150,13180,13150,4824
20250326,105400,7479228990,13160,13130,13160,13120,2390
20250326,105300,7447795700,13120,13090,13150,13080,12975
20250326,105200,7277639600,13090,13080,13090,13070,587
20250326,105100,7269961580,13080,13060,13090,13060,1692
20250326,105000,7247829150,13060,13080,13080,13060,2291
20250326,104900,7217889770,13080,13070,13080,13070,3137
20250326,104800,7176862510,13070,13070,13070,13060,576
20250326,104700,7169334370,13070,13060,13070,13050,916
20250326,104600,7157367580,13070,13050,13080,13050,417
20250326,104500,7151920860,13050,13080,13080,13050,3409
20250326,104400,7107377540,13080,13100,13110,13080,2693
20250326,104300,7072109650,13090,13100,13120,13080,10375
20250326,104200,6936359140,13100,13100,13120,13090,5316
20250326,104100,6866717195,13110,13160,13160,13110,5947
20250326,104000,6788619090,13160,13160,13160,13140,3546
20250326,103900,6741986460,13160,13160,13170,13150,4791
20250326,103800,6678937080,13150,13140,13160,13140,2638
20250326,103700,6644262150,13150,13130,13160,13130,2261
20250326,103600,6614530160,13150,13170,13170,13130,6533
20250326,103500,6528590450,13160,13145,13180,13140,9191
20250326,103400,6407607020,13145,13140,13180,13130,6152
20250326,103300,6326722295,13150,13110,13170,13090,12757
20250326,103200,6159101315,13110,13110,13120,13050,8028
20250326,103100,6053934045,13110,13080,13120,13080,7166
20250326,103000,5960011075,13100,13080,13100,13070,3660
20250326,102900,5912104155,13080,13100,13100,13080,10436
20250326,102800,5775501240,13100,13000,13100,13000,14027
20250326,102700,5592302490,13000,12990,13000,12990,4381
20250326,102600,5535363740,12990,12990,13000,12960,2266
20250326,102500,5505945530,12990,12930,13000,12930,2328
20250326,102400,5475746770,12930,12950,12950,12910,3906
20250326,102300,5425259330,12950,12990,13000,12940,2691
20250326,102200,5390337320,13000,13010,13030,12960,7516
20250326,102100,5292710515,13010,13030,13050,13000,11644
20250326,102000,5141021295,13040,13070,13070,13030,5920
20250326,101900,5063764845,13060,13050,13100,13030,14750
20250326,101800,4871052015,13050,13010,13070,13000,11970
20250326,101700,4714936215,13000,12960,13010,12960,12078
20250326,101600,4557983330,12960,12940,12960,12940,3603
20250326,101500,4511319390,12940,12920,12940,12900,5392
20250326,101400,4441628200,12920,12900,12920,12900,9384
20250326,101300,4320469090,12900,12860,12920,12860,14374
20250326,101200,4135103795,12870,12880,12890,12860,6605
20250326,101100,4050105465,12890,12860,12890,12840,11068
20250326,101000,3907622425,12860,12820,12860,12810,11793
20250326,100900,3756274725,12810,12780,12810,12780,1875
20250326,100800,3732269775,12780,12730,12800,12730,6594
20250326,100700,3648017225,12730,12730,12750,12730,2552
20250326,100600,3615506680,12740,12750,12760,12740,1861
20250326,100500,3591783510,12760,12720,12760,12720,713
20250326,100400,3582696020,12710,12730,12740,12700,434
20250326,100300,3577179670,12720,12690,12730,12690,5673
20250326,100200,3505051360,12690,12690,12690,12680,716
20250326,100100,3495968840,12690,12670,12690,12670,2344
20250326,100000,3466246250,12690,12670,12690,12650,4235
20250326,095900,3412588000,12670,12650,12680,12650,146
20250326,095800,3410739300,12660,12680,12680,12660,1191
20250326,095700,3395659070,12670,12700,12700,12670,267
20250326,095600,3392273330,12690,12670,12690,12670,1346
20250326,095500,3375212230,12680,12670,12680,12670,173
20250326,095400,3373020310,12670,12670,12690,12670,591
20250326,095300,3365529810,12670,12670,12670,12670,419
20250326,095200,3360221080,12670,12660,12670,12650,1082
20250326,095100,3346514880,12660,12680,12690,12660,5061
20250326,095000,3282403430,12680,12680,12690,12680,478
20250326,094900,3276338020,12690,12690,12690,12680,492
20250326,094800,3270094570,12690,12700,12700,12650,7366
20250326,094700,3176692090,12700,12660,12700,12650,2201
20250326,094600,3148768100,12660,12640,12660,12630,870
20250326,094500,3137768640,12640,12570,12640,12570,4426
20250326,094400,3081972060,12570,12560,12570,12550,980
20250326,094300,3069660330,12560,12490,12560,12480,3418
20250326,094200,3026902030,12520,12460,12530,12460,4323
20250326,094100,2972888250,12460,12440,12520,12440,6983
20250326,094000,2885912730,12490,12480,12500,12440,4173
20250326,093900,2833888510,12490,12510,12520,12480,7268
20250326,093800,2743039380,12510,12550,12560,12500,10604
20250326,093700,2610309400,12550,12580,12580,12530,8674
20250326,093600,2501334370,12580,12610,12610,12570,4794
20250326,093500,2440973370,12610,12620,12630,12590,4789
20250326,093400,2380577060,12620,12640,12650,12610,9741
20250326,093300,2257555530,12640,12640,12650,12620,2197
20250326,093200,2229794920,12650,12660,12670,12640,1495
20250326,093100,2210880090,12670,12670,12680,12660,3233
20250326,093000,2169936560,12680,12690,12690,12660,2632
20250326,092900,2136565090,12690,12680,12700,12680,1840
20250326,092800,2113220500,12690,12710,12710,12690,973
20250326,092700,2100867570,12720,12730,12730,12690,5245
20250326,092600,2034195910,12730,12740,12740,12710,305
20250326,092500,2030311810,12730,12700,12730,12690,12060
20250326,092400,1877101970,12700,12710,12720,12700,1274
20250326,092300,1860909280,12710,12700,12710,12690,1415
20250326,092200,1842937180,12710,12670,12710,12670,746
20250326,092100,1833459580,12670,12660,12680,12650,4590
20250326,092000,1775334280,12660,12680,12680,12660,6461
20250326,091900,1693439320,12680,12700,12700,12670,9096
20250326,091800,1578087910,12700,12710,12720,12690,2519
20250326,091700,1546079240,12720,12730,12740,12720,1499
20250326,091600,1527000340,12730,12740,12750,12730,1442
20250326,091500,1508631660,12740,12760,12760,12710,3789
20250326,091400,1460366390,12760,12750,12760,12750,793
20250326,091300,1450253260,12750,12740,12780,12740,2513
20250326,091200,1418214370,12740,12730,12750,12720,1494
20250326,091100,1399193490,12740,12720,12780,12700,2432
20250326,091000,1368199555,12720,12690,12730,12680,3977
20250326,090900,1317720395,12690,12720,12720,12680,4192
20250326,090800,1264473835,12770,12750,12770,12720,6022
20250326,090700,1187737105,12740,12760,12800,12740,8821
20250326,090600,1075099745,12760,12840,12860,12760,9728
20250326,090500,950535755,12850,12840,12900,12820,14309
20250326,090400,766624105,12830,12800,12860,12800,11162
20250326,090300,623384540,12790,12780,12830,12760,24539
20250326,090200,309687290,12780,12700,12800,12680,4385
20250326,090100,253792660,12700,12670,12700,12630,1668
20250326,090000,232656340,12650,12590,12700,12560,18343