KissMeData/032190/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190500,2386878330,12440,12440,12440,12440,6100
20240329,190400,2386878330,12440,12440,12440,12440,0
20240329,190300,2386878330,12440,12440,12440,12440,0
20240329,190200,2386878330,12440,12440,12440,12440,0
20240329,190100,2386878330,12440,12440,12440,12440,0
20240329,190000,2386878330,12440,12440,12440,12440,0
20240329,185900,2386878330,12440,12440,12440,12440,0
20240329,185800,2386878330,12440,12440,12440,12440,0
20240329,185700,2386878330,12440,12440,12440,12440,0
20240329,185600,2386878330,12440,12440,12440,12440,0
20240329,185500,2386878330,12440,12440,12440,12440,0
20240329,185400,2386878330,12440,12440,12440,12440,0
20240329,185300,2386878330,12440,12440,12440,12440,0
20240329,185200,2386878330,12440,12440,12440,12440,0
20240329,185100,2386878330,12440,12440,12440,12440,0
20240329,185000,2386878330,12440,12440,12440,12440,0
20240329,184900,2386878330,12440,12440,12440,12440,0
20240329,184800,2386878330,12440,12440,12440,12440,0
20240329,184700,2386878330,12440,12440,12440,12440,0
20240329,184600,2386878330,12440,12440,12440,12440,0
20240329,184500,2386878330,12440,12440,12440,12440,0
20240329,184400,2386878330,12440,12440,12440,12440,0
20240329,184300,2386878330,12440,12440,12440,12440,0
20240329,184200,2386878330,12440,12440,12440,12440,0
20240329,184100,2386878330,12440,12440,12440,12440,0
20240329,184000,2386878330,12440,12440,12440,12440,0
20240329,183900,2386878330,12440,12440,12440,12440,0
20240329,183800,2386878330,12440,12440,12440,12440,0
20240329,183700,2386878330,12440,12440,12440,12440,0
20240329,183600,2386878330,12440,12440,12440,12440,0
20240329,183500,2386878330,12440,12440,12440,12440,6100
20240329,183400,2386878330,12440,12440,12440,12440,0
20240329,183300,2386878330,12440,12440,12440,12440,0
20240329,183200,2386878330,12440,12440,12440,12440,0
20240329,183100,2386878330,12440,12440,12440,12440,0
20240329,183000,2386878330,12440,12440,12440,12440,0
20240329,182900,2386878330,12440,12440,12440,12440,0
20240329,182800,2386878330,12440,12440,12440,12440,0
20240329,182700,2386878330,12440,12440,12440,12440,0
20240329,182600,2386878330,12440,12440,12440,12440,0
20240329,182500,2386878330,12440,12440,12440,12440,0
20240329,182400,2386878330,12440,12440,12440,12440,0
20240329,182300,2386878330,12440,12440,12440,12440,0
20240329,182200,2386878330,12440,12440,12440,12440,0
20240329,182100,2386878330,12440,12440,12440,12440,0
20240329,182000,2386878330,12440,12440,12440,12440,0
20240329,181900,2386878330,12440,12440,12440,12440,0
20240329,181800,2386878330,12440,12440,12440,12440,0
20240329,181700,2386878330,12440,12440,12440,12440,0
20240329,181600,2386878330,12440,12440,12440,12440,0
20240329,181500,2386878330,12440,12440,12440,12440,0
20240329,181400,2386878330,12440,12440,12440,12440,0
20240329,181300,2386878330,12440,12440,12440,12440,0
20240329,181200,2386878330,12440,12440,12440,12440,0
20240329,181100,2386878330,12440,12440,12440,12440,0
20240329,181000,2386878330,12440,12440,12440,12440,0
20240329,180900,2386878330,12440,12440,12440,12440,0
20240329,180800,2386878330,12440,12440,12440,12440,0
20240329,180700,2386878330,12440,12440,12440,12440,0
20240329,180600,2386878330,12440,12440,12440,12440,0
20240329,180500,2386878330,12440,12440,12440,12440,6100
20240329,180400,2386878330,12440,12440,12440,12440,0
20240329,180300,2386878330,12440,12440,12440,12440,0
20240329,180200,2386878330,12440,12440,12440,12440,0
20240329,180100,2386878330,12440,12440,12440,12440,0
20240329,180000,2386878330,12440,12440,12440,12440,0
20240329,175900,2386878330,12440,12440,12440,12440,0
20240329,175800,2386878330,12440,12440,12440,12440,0
20240329,175700,2386878330,12440,12440,12440,12440,0
20240329,175600,2386878330,12440,12440,12440,12440,0
20240329,175500,2386878330,12440,12440,12440,12440,0
20240329,175400,2386878330,12440,12440,12440,12440,0
20240329,175300,2386878330,12440,12440,12440,12440,0
20240329,175200,2386878330,12440,12440,12440,12440,0
20240329,175100,2386878330,12440,12440,12440,12440,0
20240329,175000,2386878330,12440,12440,12440,12440,0
20240329,174900,2386878330,12440,12440,12440,12440,0
20240329,174800,2386878330,12440,12440,12440,12440,0
20240329,174700,2386878330,12440,12440,12440,12440,0
20240329,174600,2386878330,12440,12440,12440,12440,0
20240329,174500,2386878330,12440,12440,12440,12440,0
20240329,174400,2386878330,12440,12440,12440,12440,0
20240329,174300,2386878330,12440,12440,12440,12440,0
20240329,174200,2386878330,12440,12440,12440,12440,0
20240329,174100,2386878330,12440,12440,12440,12440,0
20240329,174000,2386878330,12440,12440,12440,12440,0
20240329,173900,2386878330,12440,12440,12440,12440,0
20240329,173800,2386878330,12440,12440,12440,12440,0
20240329,173700,2386878330,12440,12440,12440,12440,0
20240329,173600,2386878330,12440,12440,12440,12440,0
20240329,173500,2386878330,12440,12440,12440,12440,6100
20240329,173400,2386878330,12440,12440,12440,12440,0
20240329,173300,2386878330,12440,12440,12440,12440,0
20240329,173200,2386878330,12440,12440,12440,12440,0
20240329,173100,2386878330,12440,12440,12440,12440,0
20240329,173000,2386878330,12440,12440,12440,12440,0
20240329,172900,2386878330,12440,12440,12440,12440,0
20240329,172800,2386878330,12440,12440,12440,12440,0
20240329,172700,2386878330,12440,12440,12440,12440,0
20240329,172600,2386878330,12440,12440,12440,12440,0
20240329,172500,2386878330,12440,12440,12440,12440,0
20240329,172400,2386878330,12440,12440,12440,12440,0
20240329,172300,2386878330,12440,12440,12440,12440,0
20240329,172200,2386878330,12440,12440,12440,12440,0
20240329,172100,2386878330,12440,12440,12440,12440,0
20240329,172000,2386878330,12440,12440,12440,12440,0
20240329,171900,2386878330,12440,12440,12440,12440,0
20240329,171800,2386878330,12440,12440,12440,12440,0
20240329,171700,2386878330,12440,12440,12440,12440,0
20240329,171600,2386878330,12440,12440,12440,12440,0
20240329,171500,2386878330,12440,12440,12440,12440,0
20240329,171400,2386878330,12440,12440,12440,12440,0
20240329,171300,2386878330,12440,12440,12440,12440,0
20240329,171200,2386878330,12440,12440,12440,12440,0
20240329,171100,2386878330,12440,12440,12440,12440,0
20240329,171000,2386878330,12440,12440,12440,12440,0
20240329,170900,2386878330,12440,12440,12440,12440,0
20240329,170800,2386878330,12440,12440,12440,12440,0
20240329,170700,2386878330,12440,12440,12440,12440,0
20240329,170600,2386878330,12440,12440,12440,12440,0
20240329,170500,2386878330,12440,12440,12440,12440,6100
20240329,170400,2386878330,12440,12440,12440,12440,0
20240329,170300,2386878330,12440,12440,12440,12440,0
20240329,170200,2386878330,12440,12440,12440,12440,0
20240329,170100,2386878330,12440,12440,12440,12440,0
20240329,170000,2386878330,12440,12440,12440,12440,0
20240329,165900,2386878330,12440,12440,12440,12440,0
20240329,165800,2386878330,12440,12440,12440,12440,0
20240329,165700,2386878330,12440,12440,12440,12440,0
20240329,165600,2386878330,12440,12440,12440,12440,0
20240329,165500,2386878330,12440,12440,12440,12440,0
20240329,165400,2386878330,12440,12440,12440,12440,0
20240329,165300,2386878330,12440,12440,12440,12440,0
20240329,165200,2386878330,12440,12440,12440,12440,0
20240329,165100,2386878330,12440,12440,12440,12440,0
20240329,165000,2386878330,12440,12440,12440,12440,0
20240329,164900,2386878330,12440,12440,12440,12440,0
20240329,164800,2386878330,12440,12440,12440,12440,0
20240329,164700,2386878330,12440,12440,12440,12440,0
20240329,164600,2386878330,12440,12440,12440,12440,0
20240329,164500,2386878330,12440,12440,12440,12440,0
20240329,164400,2386878330,12440,12440,12440,12440,0
20240329,164300,2386878330,12440,12440,12440,12440,0
20240329,164200,2386878330,12440,12440,12440,12440,0
20240329,164100,2386878330,12440,12440,12440,12440,0
20240329,164000,2386878330,12440,12440,12440,12440,0
20240329,163900,2386878330,12440,12440,12440,12440,0
20240329,163800,2386878330,12440,12440,12440,12440,0
20240329,163700,2386878330,12440,12440,12440,12440,0
20240329,163600,2386878330,12440,12440,12440,12440,0
20240329,163500,2386878330,12440,12440,12440,12440,6100
20240329,163400,2386878330,12440,12440,12440,12440,0
20240329,163300,2386878330,12440,12440,12440,12440,0
20240329,163200,2386878330,12440,12440,12440,12440,0
20240329,163100,2386878330,12440,12440,12440,12440,0
20240329,163000,2386878330,12440,12440,12440,12440,0
20240329,162900,2386878330,12440,12440,12440,12440,0
20240329,162800,2386878330,12440,12440,12440,12440,0
20240329,162700,2386878330,12440,12440,12440,12440,0
20240329,162600,2386878330,12440,12440,12440,12440,0
20240329,162500,2386878330,12440,12440,12440,12440,0
20240329,162400,2386878330,12440,12440,12440,12440,0
20240329,162300,2386878330,12440,12440,12440,12440,0
20240329,162200,2386878330,12440,12440,12440,12440,0
20240329,162100,2386878330,12440,12440,12440,12440,0
20240329,162000,2386878330,12440,12440,12440,12440,0
20240329,161900,2386878330,12440,12440,12440,12440,0
20240329,161800,2386878330,12440,12440,12440,12440,0
20240329,161700,2386878330,12440,12440,12440,12440,0
20240329,161600,2386878330,12440,12440,12440,12440,0
20240329,161500,2386878330,12440,12440,12440,12440,0
20240329,161400,2386878330,12440,12440,12440,12440,0
20240329,161300,2386878330,12440,12440,12440,12440,0
20240329,161200,2386878330,12440,12440,12440,12440,0
20240329,161100,2386878330,12440,12440,12440,12440,0
20240329,161000,2386878330,12440,12440,12440,12440,0
20240329,160900,2386878330,12440,12440,12440,12440,0
20240329,160800,2386878330,12440,12440,12440,12440,0
20240329,160700,2386878330,12440,12440,12440,12440,0
20240329,160600,2386878330,12440,12440,12440,12440,0
20240329,160500,2386878330,12440,12440,12440,12440,6100
20240329,160400,2386878330,12440,12440,12440,12440,0
20240329,160300,2386878330,12440,12440,12440,12440,0
20240329,160200,2386878330,12440,12440,12440,12440,0
20240329,160100,2386878330,12440,12440,12440,12440,0
20240329,160000,2386878330,12440,12440,12440,12440,0
20240329,155900,2386878330,12440,12440,12440,12440,0
20240329,155800,2386878330,12440,12440,12440,12440,0
20240329,155700,2386878330,12440,12440,12440,12440,0
20240329,155600,2386878330,12440,12440,12440,12440,0
20240329,155500,2386878330,12440,12440,12440,12440,0
20240329,155400,2386878330,12440,12440,12440,12440,0
20240329,155300,2386878330,12440,12440,12440,12440,0
20240329,155200,2386878330,12440,12440,12440,12440,0
20240329,155100,2386878330,12440,12440,12440,12440,0
20240329,155000,2386878330,12440,12440,12440,12440,0
20240329,154900,2386878330,12440,12440,12440,12440,0
20240329,154800,2386878330,12440,12440,12440,12440,0
20240329,154700,2386878330,12440,12440,12440,12440,0
20240329,154600,2386878330,12440,12440,12440,12440,0
20240329,154500,2386878330,12440,12440,12440,12440,0
20240329,154400,2386878330,12440,12440,12440,12440,0
20240329,154300,2386878330,12440,12440,12440,12440,0
20240329,154200,2386878330,12440,12440,12440,12440,0
20240329,154100,2386878330,12440,12440,12440,12440,0
20240329,154000,2386878330,12440,12440,12440,12440,0
20240329,153900,2386878330,12440,12440,12440,12440,0
20240329,153800,2386878330,12440,12440,12440,12440,0
20240329,153700,2386878330,12440,12440,12440,12440,0
20240329,153600,2386878330,12440,12440,12440,12440,0
20240329,153500,2386878330,12440,12440,12440,12440,6100
20240329,153400,2386878330,12440,12440,12440,12440,0
20240329,153300,2386878330,12440,12440,12440,12440,0
20240329,153200,2386878330,12440,12440,12440,12440,0
20240329,153100,2386878330,12440,12440,12440,12440,0
20240329,153000,2386878330,12440,12440,12440,12440,6100
20240329,152900,2310994330,12450,12450,12450,12450,0
20240329,152800,2310994330,12450,12450,12450,12450,0
20240329,152700,2310994330,12450,12450,12450,12450,0
20240329,152600,2310994330,12450,12450,12450,12450,0
20240329,152500,2310994330,12450,12450,12450,12450,0
20240329,152400,2310994330,12450,12450,12450,12450,0
20240329,152300,2310994330,12450,12450,12450,12450,0
20240329,152200,2310994330,12450,12450,12450,12450,0
20240329,152100,2310994330,12450,12450,12450,12450,0
20240329,152000,2310994330,12450,12450,12450,12450,0
20240329,151900,2310994330,12450,12480,12480,12450,7442
20240329,151800,2218252400,12480,12490,12490,12470,2220
20240329,151700,2190550810,12500,12500,12500,12490,35
20240329,151600,2190113610,12500,12500,12500,12490,397
20240329,151500,2185151410,12490,12490,12500,12490,1025
20240329,151400,2172344520,12490,12480,12490,12480,15
20240329,151300,2172157270,12480,12490,12490,12480,1190
20240329,151200,2157301830,12490,12500,12500,12480,233
20240329,151100,2154391840,12490,12490,12490,12490,30
20240329,151000,2154017140,12490,12500,12500,12490,220
20240329,150900,2151268310,12500,12490,12500,12480,731
20240329,150800,2142133120,12490,12500,12500,12490,222
20240329,150700,2139359890,12500,12500,12500,12500,1
20240329,150600,2139347390,12500,12500,12500,12500,16
20240329,150500,2139147390,12500,12500,12500,12500,14
20240329,150400,2138972390,12500,12500,12500,12500,19
20240329,150300,2138734890,12500,12500,12500,12490,56
20240329,150200,2138035140,12480,12480,12500,12480,39
20240329,150100,2137548380,12480,12480,12480,12480,804
20240329,150000,2127514460,12480,12500,12500,12480,2363
20240329,145900,2098015320,12500,12500,12500,12500,0
20240329,145800,2098015320,12500,12490,12500,12490,12
20240329,145700,2097865420,12500,12490,12500,12490,25
20240329,145600,2097552980,12500,12500,12500,12500,31
20240329,145500,2097165480,12490,12480,12500,12480,193
20240329,145400,2094754900,12500,12490,12500,12490,2009
20240329,145300,2069645550,12490,12490,12490,12490,17
20240329,145200,2069433220,12490,12490,12490,12490,542
20240329,145100,2062663640,12490,12490,12490,12490,276
20240329,145000,2059216400,12490,12480,12490,12480,588
20240329,144900,2051873240,12500,12500,12500,12480,2752
20240329,144800,2017500900,12500,12500,12500,12500,500
20240329,144700,2011250900,12500,12500,12500,12490,158
20240329,144600,2009276620,12490,12500,12500,12490,318
20240329,144500,2005301800,12490,12500,12500,12490,117
20240329,144400,2003840300,12490,12490,12500,12490,144
20240329,144300,2002041400,12500,12490,12500,12490,25
20240329,144200,2001729100,12490,12490,12490,12480,171
20240329,144100,1999594400,12490,12490,12490,12480,50
20240329,144000,1998970100,12490,12490,12490,12490,12
20240329,143900,1998820220,12490,12490,12490,12490,101
20240329,143800,1997558730,12500,12490,12500,12490,2474
20240329,143700,1966658450,12490,12500,12500,12490,733
20240329,143600,1957497340,12560,12560,12560,12560,0
20240329,143500,1957497340,12560,12530,12560,12500,8001
20240329,143400,1857462680,12530,12530,12530,12530,74
20240329,143300,1856535460,12530,12530,12530,12530,26
20240329,143200,1856209680,12530,12530,12530,12530,0
20240329,143100,1856209680,12530,12530,12530,12530,201
20240329,143000,1853691150,12540,12550,12550,12540,217
20240329,142900,1850968970,12550,12540,12550,12530,311
20240329,142800,1847069820,12530,12530,12530,12530,0
20240329,142700,1847069820,12530,12540,12540,12530,250
20240329,142600,1843937240,12540,12540,12540,12540,2
20240329,142500,1843912160,12540,12540,12540,12540,2
20240329,142400,1843887080,12540,12540,12540,12540,200
20240329,142300,1841379080,12540,12540,12540,12540,0
20240329,142200,1841379080,12540,12540,12540,12540,240
20240329,142100,1838369480,12560,12560,12560,12560,0
20240329,142000,1838369480,12560,12560,12560,12560,1
20240329,141900,1838356920,12540,12540,12540,12540,0
20240329,141800,1838356920,12540,12540,12540,12540,0
20240329,141700,1838356920,12540,12540,12540,12540,0
20240329,141600,1838356920,12540,12540,12540,12540,100
20240329,141500,1837102920,12530,12530,12530,12530,0
20240329,141400,1837102920,12530,12530,12530,12530,0
20240329,141300,1837102920,12530,12530,12530,12530,109
20240329,141200,1835737150,12530,12530,12530,12520,41
20240329,141100,1835223720,12520,12520,12520,12520,0
20240329,141000,1835223720,12520,12520,12520,12520,30
20240329,140900,1834848120,12520,12520,12520,12520,0
20240329,140800,1834848120,12520,12520,12520,12520,0
20240329,140700,1834848120,12520,12520,12520,12520,130
20240329,140600,1833220520,12520,12520,12520,12520,0
20240329,140500,1833220520,12520,12520,12520,12520,0
20240329,140400,1833220520,12520,12520,12520,12520,0
20240329,140300,1833220520,12520,12520,12520,12520,0
20240329,140200,1833220520,12520,12530,12530,12520,103
20240329,140100,1831930090,12530,12530,12530,12530,0
20240329,140000,1831930090,12530,12530,12530,12530,26
20240329,135900,1831604310,12530,12530,12530,12530,1
20240329,135800,1831591780,12530,12530,12530,12530,2
20240329,135700,1831566720,12520,12520,12520,12520,68
20240329,135600,1830715360,12520,12530,12530,12520,802
20240329,135500,1820672680,12530,12530,12530,12530,20
20240329,135400,1820422080,12530,12530,12530,12530,200
20240329,135300,1817916080,12530,12530,12530,12530,0
20240329,135200,1817916080,12530,12560,12560,12530,169
20240329,135100,1815798330,12550,12550,12550,12550,1
20240329,135000,1815785780,12570,12570,12570,12570,0
20240329,134900,1815785780,12570,12570,12570,12570,250
20240329,134800,1812643280,12570,12560,12580,12560,745
20240329,134700,1803275440,12540,12540,12540,12540,5
20240329,134600,1803212740,12540,12540,12540,12540,102
20240329,134500,1801933660,12530,12530,12530,12530,309
20240329,134400,1798061890,12540,12540,12540,12540,1
20240329,134300,1798049350,12530,12530,12530,12530,0
20240329,134200,1798049350,12530,12530,12530,12530,0
20240329,134100,1798049350,12530,12550,12550,12530,32
20240329,134000,1797647780,12550,12550,12550,12550,20
20240329,133900,1797396780,12560,12530,12560,12530,32
20240329,133800,1796995730,12540,12540,12540,12540,90
20240329,133700,1795867130,12540,12540,12540,12540,1
20240329,133600,1795854590,12540,12540,12540,12540,404
20240329,133500,1790788430,12540,12540,12540,12540,0
20240329,133400,1790788430,12540,12540,12540,12540,159
20240329,133300,1788794570,12540,12540,12540,12540,22
20240329,133200,1788518690,12540,12540,12540,12540,0
20240329,133100,1788518690,12540,12540,12540,12540,81
20240329,133000,1787502950,12540,12540,12540,12540,24
20240329,132900,1787201990,12540,12540,12540,12540,5
20240329,132800,1787139290,12540,12540,12540,12540,0
20240329,132700,1787139290,12540,12540,12540,12540,0
20240329,132600,1787139290,12540,12540,12540,12540,1
20240329,132500,1787126750,12530,12530,12530,12530,109
20240329,132400,1785760980,12540,12540,12540,12540,0
20240329,132300,1785760980,12540,12540,12540,12540,0
20240329,132200,1785760980,12540,12540,12560,12540,1009
20240329,132100,1773107940,12540,12540,12540,12540,73
20240329,132000,1772192520,12540,12540,12540,12540,50
20240329,131900,1771565520,12540,12540,12540,12540,10
20240329,131800,1771440120,12540,12540,12540,12540,0
20240329,131700,1771440120,12540,12540,12540,12540,0
20240329,131600,1771440120,12540,12540,12540,12540,2
20240329,131500,1771415040,12490,12490,12490,12490,0
20240329,131400,1771415040,12490,12490,12490,12490,0
20240329,131300,1771415040,12490,12490,12490,12490,0
20240329,131200,1771415040,12490,12530,12530,12490,5000
20240329,131100,1708953690,12530,12530,12530,12510,92
20240329,131000,1707801670,12530,12530,12530,12530,809
20240329,130900,1697664900,12510,12510,12510,12510,33
20240329,130800,1697252070,12530,12530,12530,12500,3
20240329,130700,1697214510,12500,12510,12510,12490,5003
20240329,130600,1634719450,12510,12510,12510,12510,81
20240329,130500,1633706140,12500,12500,12500,12500,51
20240329,130400,1633068640,12500,12500,12500,12500,1
20240329,130300,1633056140,12500,12500,12500,12500,70
20240329,130200,1632181140,12500,12500,12500,12500,1
20240329,130100,1632168640,12500,12510,12510,12500,1068
20240329,130000,1618816950,12510,12530,12530,12510,4
20240329,125900,1618766890,12530,12510,12530,12510,7
20240329,125800,1618679280,12510,12510,12510,12510,2
20240329,125700,1618654260,12510,12510,12510,12510,4
20240329,125600,1618604220,12510,12510,12510,12510,0
20240329,125500,1618604220,12510,12510,12510,12510,1
20240329,125400,1618591710,12510,12530,12530,12510,21
20240329,125300,1618328600,12530,12530,12530,12530,2
20240329,125200,1618303540,12530,12510,12530,12510,4
20240329,125100,1618253440,12530,12530,12530,12530,0
20240329,125000,1618253440,12530,12510,12530,12510,2
20240329,124900,1618228400,12510,12510,12510,12510,66
20240329,124800,1617402740,12510,12500,12510,12500,120
20240329,124700,1615901560,12500,12510,12510,12500,69
20240329,124600,1615038410,12510,12510,12510,12510,30
20240329,124500,1614663110,12490,12490,12490,12490,2
20240329,124400,1614638130,12490,12490,12490,12490,86
20240329,124300,1613563990,12490,12490,12490,12480,1015
20240329,124200,1600887640,12490,12510,12510,12490,446
20240329,124100,1595313540,12510,12510,12520,12510,25
20240329,124000,1595000740,12500,12500,12500,12500,0
20240329,123900,1595000740,12500,12500,12500,12500,15
20240329,123800,1594813240,12500,12500,12500,12500,8
20240329,123700,1594713240,12500,12500,12500,12500,4
20240329,123600,1594663240,12490,12500,12500,12490,982
20240329,123500,1582388270,12530,12500,12530,12500,21
20240329,123400,1582125170,12500,12500,12500,12500,63
20240329,123300,1581337670,12500,12510,12510,12500,138
20240329,123200,1579612660,12500,12500,12500,12500,2
20240329,123100,1579587660,12530,12530,12530,12530,0
20240329,123000,1579587660,12530,12520,12530,12490,3040
20240329,122900,1541581420,12520,12530,12530,12520,226
20240329,122800,1538751700,12510,12510,12510,12510,2
20240329,122700,1538726680,12510,12530,12530,12510,201
20240329,122600,1536211030,12530,12530,12530,12530,78
20240329,122500,1535233690,12530,12540,12540,12510,26
20240329,122400,1534908000,12510,12510,12510,12510,1
20240329,122300,1534895490,12530,12530,12530,12530,1001
20240329,122200,1522352960,12600,12540,12600,12500,1001
20240329,122100,1509826670,12540,12540,12540,12540,169
20240329,122000,1507707410,12540,12540,12540,12540,34
20240329,121900,1507281050,12540,12530,12540,12530,55
20240329,121800,1506591420,12530,12530,12540,12530,4
20240329,121700,1506541290,12530,12540,12540,12530,152
20240329,121600,1504635250,12530,12530,12530,12530,0
20240329,121500,1504635250,12530,12530,12530,12530,445
20240329,121400,1499059400,12530,12540,12540,12520,68
20240329,121300,1498207360,12550,12550,12550,12550,4
20240329,121200,1498157160,12550,12520,12550,12520,4
20240329,121100,1498106990,12510,12510,12510,12510,0
20240329,121000,1498106990,12510,12510,12510,12510,140
20240329,120900,1496355590,12550,12510,12550,12510,5
20240329,120800,1496293000,12510,12520,12520,12510,903
20240329,120700,1484996070,12510,12520,12520,12510,2386
20240329,120600,1455139890,12520,12530,12530,12520,1960
20240329,120500,1430593470,12530,12570,12570,12530,4447
20240329,120400,1374804430,12560,12560,12560,12560,0
20240329,120300,1374804430,12560,12560,12560,12560,0
20240329,120200,1374804430,12560,12560,12560,12560,0
20240329,120100,1374804430,12560,12560,12560,12560,0
20240329,120000,1374804430,12560,12580,12580,12560,30
20240329,115900,1374427570,12570,12570,12600,12570,6
20240329,115800,1374352120,12570,12570,12570,12570,3
20240329,115700,1374314410,12560,12550,12560,12550,24
20240329,115600,1374013010,12550,12560,12560,12550,60
20240329,115500,1373259910,12550,12550,12560,12550,3
20240329,115400,1373222250,12560,12560,12560,12550,66
20240329,115300,1372393310,12560,12560,12560,12560,120
20240329,115200,1370886110,12560,12560,12560,12560,53
20240329,115100,1370220430,12590,12590,12590,12590,2
20240329,115000,1370195250,12590,12590,12590,12590,826
20240329,114900,1359795910,12590,12600,12600,12590,9
20240329,114800,1359682570,12600,12590,12600,12590,9
20240329,114700,1359569250,12590,12590,12590,12590,4
20240329,114600,1359518890,12590,12590,12590,12590,57
20240329,114500,1358801260,12590,12590,12590,12590,1
20240329,114400,1358788670,12560,12590,12600,12560,740
20240329,114300,1349468220,12590,12590,12590,12590,1
20240329,114200,1349455630,12590,12550,12590,12550,2
20240329,114100,1349430490,12580,12550,12580,12550,36
20240329,114000,1348978090,12590,12590,12590,12590,0
20240329,113900,1348978090,12590,12540,12590,12540,46
20240329,113800,1348399850,12540,12540,12540,12540,1
20240329,113700,1348387310,12540,12540,12540,12540,4
20240329,113600,1348337150,12540,12540,12540,12540,0
20240329,113500,1348337150,12540,12540,12540,12540,3
20240329,113400,1348299530,12540,12550,12550,12530,101
20240329,113300,1347033440,12530,12530,12530,12530,0
20240329,113200,1347033440,12530,12570,12570,12530,3753
20240329,113100,1299945630,12570,12570,12570,12570,0
20240329,113000,1299945630,12570,12570,12570,12570,0
20240329,112900,1299945630,12570,12570,12570,12570,140
20240329,112800,1298185830,12570,12570,12570,12570,25
20240329,112700,1297871580,12560,12560,12560,12560,5
20240329,112600,1297808780,12560,12590,12590,12560,325
20240329,112500,1293725280,12560,12560,12560,12560,26
20240329,112400,1293398720,12560,12560,12560,12560,1
20240329,112300,1293386160,12560,12560,12560,12560,0
20240329,112200,1293386160,12560,12550,12560,12550,958
20240329,112100,1281357690,12560,12560,12560,12560,3
20240329,112000,1281320010,12560,12560,12560,12560,4
20240329,111900,1281269770,12560,12560,12560,12550,38
20240329,111800,1280792750,12550,12560,12560,12550,12
20240329,111700,1280642050,12560,12580,12580,12560,9746
20240329,111600,1158224280,12580,12580,12580,12580,5
20240329,111500,1158161380,12570,12570,12570,12570,267
20240329,111400,1154805190,12560,12560,12570,12560,12
20240329,111300,1154654370,12570,12570,12570,12570,397
20240329,111200,1149664080,12570,12560,12570,12560,1052
20240329,111100,1136440950,12570,12570,12570,12560,1113
20240329,111000,1122459190,12570,12570,12570,12560,134
20240329,110900,1120775010,12560,12550,12560,12550,81
20240329,110800,1119757840,12560,12550,12560,12550,353
20240329,110700,1115325290,12550,12560,12560,12550,246
20240329,110600,1112237380,12550,12570,12570,12550,1111
20240329,110500,1098287040,12570,12560,12570,12550,1120
20240329,110400,1084229620,12560,12560,12570,12550,1014
20240329,110300,1071494540,12560,12570,12570,12560,3613
20240329,110200,1026115150,12570,12570,12570,12570,125
20240329,110100,1024543900,12560,12560,12570,12560,1441
20240329,110000,1006434880,12560,12580,12580,12560,6576
20240329,105900,923822290,12580,12580,12590,12580,1803
20240329,105800,901140450,12580,12580,12590,12580,52
20240329,105700,900486260,12580,12590,12590,12580,116
20240329,105600,899026360,12590,12590,12590,12590,946
20240329,105500,887116220,12600,12610,12610,12600,4511
20240329,105400,830272510,12610,12610,12610,12610,0
20240329,105300,830272510,12610,12610,12610,12610,0
20240329,105200,830272510,12610,12610,12610,12610,1
20240329,105100,830259900,12610,12610,12610,12610,291
20240329,105000,826590390,12600,12600,12600,12600,6
20240329,104900,826514790,12600,12600,12600,12600,6
20240329,104800,826439190,12610,12610,12610,12600,6
20240329,104700,826363560,12600,12610,12610,12600,194
20240329,104600,823917360,12610,12610,12610,12610,0
20240329,104500,823917360,12610,12610,12610,12600,122
20240329,104400,822379110,12610,12620,12620,12600,149
20240329,104300,820499920,12600,12610,12610,12600,35
20240329,104200,820058710,12600,12600,12600,12600,1
20240329,104100,820046110,12600,12600,12610,12600,663
20240329,104000,811689790,12600,12610,12610,12600,14
20240329,103900,811513380,12610,12610,12610,12600,418
20240329,103800,806242440,12620,12620,12620,12610,572
20240329,103700,799029320,12620,12610,12620,12610,86
20240329,103600,797944050,12620,12610,12620,12610,32
20240329,103500,797540230,12620,12610,12620,12610,340
20240329,103400,793251830,12610,12620,12620,12610,11
20240329,103300,793113020,12620,12620,12620,12620,1336
20240329,103200,776252700,12620,12630,12630,12620,1094
20240329,103100,762440980,12630,12630,12630,12630,15
20240329,103000,762251530,12630,12630,12630,12630,188
20240329,102900,759877090,12630,12630,12630,12630,6
20240329,102800,759801310,12630,12630,12630,12630,3
20240329,102700,759763420,12630,12630,12630,12630,4
20240329,102600,759712900,12620,12620,12620,12620,7
20240329,102500,759624560,12620,12620,12620,12620,1
20240329,102400,759611940,12620,12620,12660,12620,111
20240329,102300,758207120,12620,12640,12640,12620,279
20240329,102200,754685980,12640,12640,12640,12640,1
20240329,102100,754673340,12640,12650,12650,12640,7250
20240329,102000,663033310,12660,12660,12660,12660,26
20240329,101900,662704150,12660,12660,12660,12660,8
20240329,101800,662602870,12670,12660,12670,12660,102
20240329,101700,661310550,12640,12650,12650,12640,503
20240329,101600,654949580,12650,12650,12650,12650,0
20240329,101500,654949580,12650,12660,12660,12650,191
20240329,101400,652533010,12660,12660,12660,12660,2
20240329,101300,652507690,12660,12680,12680,12660,341
20240329,101200,648188670,12670,12680,12680,12670,156
20240329,101100,646211650,12680,12680,12680,12680,1
20240329,101000,646198970,12680,12670,12680,12670,14
20240329,100900,646021580,12670,12660,12670,12660,179
20240329,100800,643754710,12660,12680,12680,12660,135
20240329,100700,642043300,12670,12670,12670,12670,6
20240329,100600,641967280,12680,12680,12680,12680,10
20240329,100500,641840480,12670,12670,12680,12670,15
20240329,100400,641650400,12680,12670,12680,12660,33
20240329,100300,641232290,12650,12650,12680,12650,386
20240329,100200,636341740,12680,12670,12680,12670,501
20240329,100100,629991060,12670,12650,12670,12650,9
20240329,100000,629877190,12660,12660,12660,12660,10
20240329,095900,629750590,12670,12660,12670,12650,64
20240329,095800,628939780,12640,12640,12640,12640,2
20240329,095700,628914500,12650,12680,12680,12640,66
20240329,095600,628077770,12640,12640,12640,12640,2677
20240329,095500,594240490,12640,12640,12640,12610,17
20240329,095400,594025640,12610,12640,12640,12610,52
20240329,095300,593369840,12610,12610,12610,12610,0
20240329,095200,593369840,12610,12610,12610,12610,128
20240329,095100,591755760,12610,12620,12620,12610,576
20240329,095000,584492390,12610,12610,12610,12610,170
20240329,094900,582348690,12610,12640,12640,12610,164
20240329,094800,580280520,12610,12610,12610,12610,107
20240329,094700,578931250,12610,12610,12610,12600,466
20240329,094600,573055030,12610,12610,12610,12610,1207
20240329,094500,557834760,12610,12610,12610,12600,72
20240329,094400,556926860,12610,12610,12610,12600,94
20240329,094300,555741530,12610,12610,12610,12610,5
20240329,094200,555678480,12600,12610,12610,12600,217
20240329,094100,552943860,12600,12610,12610,12600,39
20240329,094000,552452450,12600,12600,12600,12600,353
20240329,093900,548004650,12600,12590,12600,12590,822
20240329,093800,537655640,12590,12600,12600,12590,759
20240329,093700,528093110,12600,12590,12600,12580,533
20240329,093600,521385000,12590,12600,12600,12580,79
20240329,093500,520390770,12600,12660,12660,12580,26908
20240329,093400,180680120,12660,12670,12670,12660,1117
20240329,093300,166533840,12670,12680,12680,12670,667
20240329,093200,158082580,12690,12690,12690,12690,64
20240329,093100,157270420,12670,12680,12680,12670,1566
20240329,093000,137428710,12680,12680,12680,12680,36
20240329,092900,136972230,12680,12680,12700,12680,84
20240329,092800,135907090,12690,12690,12690,12690,127
20240329,092700,134295460,12690,12680,12690,12680,9
20240329,092600,134181280,12700,12700,12700,12700,17
20240329,092500,133965380,12700,12670,12700,12670,112
20240329,092400,132546030,12670,12670,12670,12670,1
20240329,092300,132533360,12660,12660,12660,12660,21
20240329,092200,132267500,12660,12680,12700,12660,2463
20240329,092100,101063070,12690,12690,12690,12690,869
20240329,092000,90035460,12690,12680,12690,12680,263
20240329,091900,86698770,12680,12690,12690,12680,239
20240329,091800,83666210,12690,12690,12690,12690,3
20240329,091700,83628140,12700,12690,12700,12680,519
20240329,091600,77045070,12700,12700,12700,12700,42
20240329,091500,76511670,12700,12710,12710,12700,311
20240329,091400,72561890,12710,12710,12710,12700,56
20240329,091300,71850150,12720,12720,12720,12720,20
20240329,091200,71595750,12720,12700,12720,12700,32
20240329,091100,71188730,12730,12730,12730,12730,33
20240329,091000,70768640,12690,12690,12690,12690,60
20240329,090900,70007240,12690,12700,12720,12690,230
20240329,090800,67086150,12700,12700,12700,12700,6
20240329,090700,67009950,12700,12700,12700,12690,1133
20240329,090600,52622350,12700,12700,12700,12690,254
20240329,090500,49397820,12700,12710,12710,12700,206
20240329,090400,46780560,12710,12700,12730,12700,494
20240329,090300,40503920,12700,12700,12700,12700,740
20240329,090200,31105920,12710,12760,12760,12710,2124
20240329,090100,4089540,12740,12740,12740,12740,0
20240329,090000,4089540,12740,12740,12740,12740,321