KissMeData/000880/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,183200,11545047150,27050,27050,27050,27050,11387
20240329,183100,11545047150,27050,27050,27050,27050,0
20240329,183000,11545047150,27050,27050,27050,27050,0
20240329,182900,11545047150,27050,27050,27050,27050,0
20240329,182800,11545047150,27050,27050,27050,27050,0
20240329,182700,11545047150,27050,27050,27050,27050,0
20240329,182600,11545047150,27050,27050,27050,27050,0
20240329,182500,11545047150,27050,27050,27050,27050,0
20240329,182400,11545047150,27050,27050,27050,27050,0
20240329,182300,11545047150,27050,27050,27050,27050,0
20240329,182200,11545047150,27050,27050,27050,27050,0
20240329,182100,11545047150,27050,27050,27050,27050,0
20240329,182000,11545047150,27050,27050,27050,27050,0
20240329,181900,11545047150,27050,27050,27050,27050,0
20240329,181800,11545047150,27050,27050,27050,27050,0
20240329,181700,11545047150,27050,27050,27050,27050,0
20240329,181600,11545047150,27050,27050,27050,27050,0
20240329,181500,11545047150,27050,27050,27050,27050,0
20240329,181400,11545047150,27050,27050,27050,27050,0
20240329,181300,11545047150,27050,27050,27050,27050,0
20240329,181200,11545047150,27050,27050,27050,27050,0
20240329,181100,11545047150,27050,27050,27050,27050,0
20240329,181000,11545047150,27050,27050,27050,27050,0
20240329,180900,11545047150,27050,27050,27050,27050,0
20240329,180800,11545047150,27050,27050,27050,27050,0
20240329,180700,11545047150,27050,27050,27050,27050,0
20240329,180600,11545047150,27050,27050,27050,27050,0
20240329,180500,11545047150,27050,27050,27050,27050,0
20240329,180400,11545047150,27050,27050,27050,27050,0
20240329,180300,11545047150,27050,27050,27050,27050,0
20240329,180200,11545047150,27050,27050,27050,27050,11387
20240329,180100,11545047150,27050,27050,27050,27050,0
20240329,180000,11545047150,27050,27050,27050,27050,0
20240329,175900,11545047150,27050,27050,27050,27050,0
20240329,175800,11545047150,27050,27050,27050,27050,0
20240329,175700,11545047150,27050,27050,27050,27050,0
20240329,175600,11545047150,27050,27050,27050,27050,0
20240329,175500,11545047150,27050,27050,27050,27050,0
20240329,175400,11545047150,27050,27050,27050,27050,0
20240329,175300,11545047150,27050,27050,27050,27050,0
20240329,175200,11545047150,27050,27050,27050,27050,0
20240329,175100,11545047150,27050,27050,27050,27050,0
20240329,175000,11545047150,27050,27050,27050,27050,0
20240329,174900,11545047150,27050,27050,27050,27050,0
20240329,174800,11545047150,27050,27050,27050,27050,0
20240329,174700,11545047150,27050,27050,27050,27050,0
20240329,174600,11545047150,27050,27050,27050,27050,0
20240329,174500,11545047150,27050,27050,27050,27050,0
20240329,174400,11545047150,27050,27050,27050,27050,0
20240329,174300,11545047150,27050,27050,27050,27050,0
20240329,174200,11545047150,27050,27050,27050,27050,0
20240329,174100,11545047150,27050,27050,27050,27050,0
20240329,174000,11545047150,27050,27050,27050,27050,0
20240329,173900,11545047150,27050,27050,27050,27050,0
20240329,173800,11545047150,27050,27050,27050,27050,0
20240329,173700,11545047150,27050,27050,27050,27050,0
20240329,173600,11545047150,27050,27050,27050,27050,0
20240329,173500,11545047150,27050,27050,27050,27050,0
20240329,173400,11545047150,27050,27050,27050,27050,0
20240329,173300,11545047150,27050,27050,27050,27050,0
20240329,173200,11545047150,27050,27050,27050,27050,11387
20240329,173100,11545047150,27050,27050,27050,27050,0
20240329,173000,11545047150,27050,27050,27050,27050,0
20240329,172900,11545047150,27050,27050,27050,27050,0
20240329,172800,11545047150,27050,27050,27050,27050,0
20240329,172700,11545047150,27050,27050,27050,27050,0
20240329,172600,11545047150,27050,27050,27050,27050,0
20240329,172500,11545047150,27050,27050,27050,27050,0
20240329,172400,11545047150,27050,27050,27050,27050,0
20240329,172300,11545047150,27050,27050,27050,27050,0
20240329,172200,11545047150,27050,27050,27050,27050,0
20240329,172100,11545047150,27050,27050,27050,27050,0
20240329,172000,11545047150,27050,27050,27050,27050,0
20240329,171900,11545047150,27050,27050,27050,27050,0
20240329,171800,11545047150,27050,27050,27050,27050,0
20240329,171700,11545047150,27050,27050,27050,27050,0
20240329,171600,11545047150,27050,27050,27050,27050,0
20240329,171500,11545047150,27050,27050,27050,27050,0
20240329,171400,11545047150,27050,27050,27050,27050,0
20240329,171300,11545047150,27050,27050,27050,27050,0
20240329,171200,11545047150,27050,27050,27050,27050,0
20240329,171100,11545047150,27050,27050,27050,27050,0
20240329,171000,11545047150,27050,27050,27050,27050,0
20240329,170900,11545047150,27050,27050,27050,27050,0
20240329,170800,11545047150,27050,27050,27050,27050,0
20240329,170700,11545047150,27050,27050,27050,27050,0
20240329,170600,11545047150,27050,27050,27050,27050,0
20240329,170500,11545047150,27050,27050,27050,27050,0
20240329,170400,11545047150,27050,27050,27050,27050,0
20240329,170300,11545047150,27050,27050,27050,27050,0
20240329,170200,11545047150,27050,27050,27050,27050,11387
20240329,170100,11545047150,27050,27050,27050,27050,0
20240329,170000,11545047150,27050,27050,27050,27050,0
20240329,165900,11545047150,27050,27050,27050,27050,0
20240329,165800,11545047150,27050,27050,27050,27050,0
20240329,165700,11545047150,27050,27050,27050,27050,0
20240329,165600,11545047150,27050,27050,27050,27050,0
20240329,165500,11545047150,27050,27050,27050,27050,0
20240329,165400,11545047150,27050,27050,27050,27050,0
20240329,165300,11545047150,27050,27050,27050,27050,0
20240329,165200,11545047150,27050,27050,27050,27050,0
20240329,165100,11545047150,27050,27050,27050,27050,0
20240329,165000,11545047150,27050,27050,27050,27050,0
20240329,164900,11545047150,27050,27050,27050,27050,0
20240329,164800,11545047150,27050,27050,27050,27050,0
20240329,164700,11545047150,27050,27050,27050,27050,0
20240329,164600,11545047150,27050,27050,27050,27050,0
20240329,164500,11545047150,27050,27050,27050,27050,0
20240329,164400,11545047150,27050,27050,27050,27050,0
20240329,164300,11545047150,27050,27050,27050,27050,0
20240329,164200,11545047150,27050,27050,27050,27050,0
20240329,164100,11545047150,27050,27050,27050,27050,0
20240329,164000,11545047150,27050,27050,27050,27050,0
20240329,163900,11545047150,27050,27050,27050,27050,0
20240329,163800,11545047150,27050,27050,27050,27050,0
20240329,163700,11545047150,27050,27050,27050,27050,0
20240329,163600,11545047150,27050,27050,27050,27050,0
20240329,163500,11545047150,27050,27050,27050,27050,0
20240329,163400,11545047150,27050,27050,27050,27050,0
20240329,163300,11545047150,27050,27050,27050,27050,0
20240329,163200,11545047150,27050,27050,27050,27050,11387
20240329,163100,11545047150,27050,27050,27050,27050,0
20240329,163000,11545047150,27050,27050,27050,27050,0
20240329,162900,11545047150,27050,27050,27050,27050,0
20240329,162800,11545047150,27050,27050,27050,27050,0
20240329,162700,11545047150,27050,27050,27050,27050,0
20240329,162600,11545047150,27050,27050,27050,27050,0
20240329,162500,11545047150,27050,27050,27050,27050,0
20240329,162400,11545047150,27050,27050,27050,27050,0
20240329,162300,11545047150,27050,27050,27050,27050,0
20240329,162200,11545047150,27050,27050,27050,27050,0
20240329,162100,11545047150,27050,27050,27050,27050,0
20240329,162000,11545047150,27050,27050,27050,27050,0
20240329,161900,11545047150,27050,27050,27050,27050,0
20240329,161800,11545047150,27050,27050,27050,27050,0
20240329,161700,11545047150,27050,27050,27050,27050,0
20240329,161600,11545047150,27050,27050,27050,27050,0
20240329,161500,11545047150,27050,27050,27050,27050,0
20240329,161400,11545047150,27050,27050,27050,27050,0
20240329,161300,11545047150,27050,27050,27050,27050,0
20240329,161200,11545047150,27050,27050,27050,27050,0
20240329,161100,11545047150,27050,27050,27050,27050,0
20240329,161000,11545047150,27050,27050,27050,27050,0
20240329,160900,11545047150,27050,27050,27050,27050,0
20240329,160800,11545047150,27050,27050,27050,27050,0
20240329,160700,11545047150,27050,27050,27050,27050,0
20240329,160600,11545047150,27050,27050,27050,27050,0
20240329,160500,11545047150,27050,27050,27050,27050,0
20240329,160400,11545047150,27050,27050,27050,27050,0
20240329,160300,11545047150,27050,27050,27050,27050,0
20240329,160200,11545047150,27050,27050,27050,27050,11387
20240329,160100,11545047150,27050,27050,27050,27050,0
20240329,160000,11545047150,27050,27050,27050,27050,0
20240329,155900,11545047150,27050,27050,27050,27050,0
20240329,155800,11545047150,27050,27050,27050,27050,0
20240329,155700,11545047150,27050,27050,27050,27050,0
20240329,155600,11545047150,27050,27050,27050,27050,0
20240329,155500,11545047150,27050,27050,27050,27050,0
20240329,155400,11545047150,27050,27050,27050,27050,0
20240329,155300,11545047150,27050,27050,27050,27050,0
20240329,155200,11545047150,27050,27050,27050,27050,0
20240329,155100,11545047150,27050,27050,27050,27050,0
20240329,155000,11545047150,27050,27050,27050,27050,0
20240329,154900,11545047150,27050,27050,27050,27050,0
20240329,154800,11545047150,27050,27050,27050,27050,0
20240329,154700,11545047150,27050,27050,27050,27050,0
20240329,154600,11545047150,27050,27050,27050,27050,0
20240329,154500,11545047150,27050,27050,27050,27050,0
20240329,154400,11545047150,27050,27050,27050,27050,0
20240329,154300,11545047150,27050,27050,27050,27050,0
20240329,154200,11545047150,27050,27050,27050,27050,0
20240329,154100,11545047150,27050,27050,27050,27050,0
20240329,154000,11545047150,27050,27050,27050,27050,0
20240329,153900,11545047150,27050,27050,27050,27050,0
20240329,153800,11545047150,27050,27050,27050,27050,0
20240329,153700,11545047150,27050,27050,27050,27050,0
20240329,153600,11545047150,27050,27050,27050,27050,0
20240329,153500,11545047150,27050,27050,27050,27050,0
20240329,153400,11545047150,27050,27050,27050,27050,0
20240329,153300,11545047150,27050,27050,27050,27050,0
20240329,153200,11545047150,27050,27050,27050,27050,11387
20240329,153100,11545047150,27050,27050,27050,27050,0
20240329,153000,11545047150,27050,27050,27050,27050,11387
20240329,152900,11237028800,27150,27150,27150,27150,0
20240329,152800,11237028800,27150,27150,27150,27150,0
20240329,152700,11237028800,27150,27150,27150,27150,0
20240329,152600,11237028800,27150,27150,27150,27150,0
20240329,152500,11237028800,27150,27150,27150,27150,0
20240329,152400,11237028800,27150,27150,27150,27150,0
20240329,152300,11237028800,27150,27150,27150,27150,0
20240329,152200,11237028800,27150,27150,27150,27150,0
20240329,152100,11237028800,27150,27150,27150,27150,0
20240329,152000,11237028800,27150,27150,27150,27150,0
20240329,151900,11237028800,27150,27050,27200,27050,10499
20240329,151800,10951936350,27050,27050,27100,27050,934
20240329,151700,10926660350,27050,27050,27100,27050,814
20240329,151600,10904641150,27050,27050,27100,27050,245
20240329,151500,10898010500,27100,27100,27100,27050,3228
20240329,151400,10810653450,27100,27100,27100,27050,375
20240329,151300,10800492450,27100,27050,27100,27050,248
20240329,151200,10793781500,27050,27100,27100,27050,1633
20240329,151100,10749599950,27050,27050,27100,27050,263
20240329,151000,10742479600,27050,27050,27050,27050,184
20240329,150900,10737502400,27050,27050,27100,27050,214
20240329,150800,10731713450,27100,27050,27100,27050,2831
20240329,150700,10655125700,27050,27100,27100,27050,252
20240329,150600,10648298450,27100,27050,27100,27050,236
20240329,150500,10641912350,27100,27100,27100,27050,159
20240329,150400,10637609450,27100,27100,27100,27050,126
20240329,150300,10634196300,27100,27050,27100,27050,367
20240329,150200,10624262450,27050,27050,27100,27050,505
20240329,150100,10610595350,27050,27050,27100,27050,276
20240329,150000,10603122150,27100,27050,27100,27050,324
20240329,145900,10594346000,27100,27100,27100,27050,363
20240329,145800,10584520550,27050,27100,27100,27050,80
20240329,145700,10582356450,27100,27100,27100,27050,533
20240329,145600,10567918450,27100,27050,27100,27050,295
20240329,145500,10559930000,27100,27050,27100,27050,532
20240329,145400,10545536200,27050,27100,27100,27050,646
20240329,145300,10528036500,27050,27050,27100,27050,1111
20240329,145200,10497944900,27050,27050,27100,27050,184
20240329,145100,10492967500,27050,27050,27100,27050,146
20240329,145000,10489018150,27050,27050,27100,27050,170
20240329,144900,10484419600,27050,27050,27100,27050,161
20240329,144800,10480064450,27050,27050,27100,27050,291
20240329,144700,10472186150,27100,27050,27100,27050,115
20240329,144600,10469073700,27000,27050,27050,27000,199
20240329,144500,10463691100,27100,27050,27100,27050,378
20240329,144400,10453465950,27050,27050,27050,27050,159
20240329,144300,10449165000,27050,27000,27050,27000,415
20240329,144200,10437950400,27000,27000,27050,27000,919
20240329,144100,10413105800,27000,27050,27100,27000,1631
20240329,144000,10368989200,27050,27050,27050,27000,748
20240329,143900,10348762300,27000,27050,27050,27000,1915
20240329,143800,10296979550,27050,27050,27100,27000,1333
20240329,143700,10260971400,27050,27050,27100,27000,2994
20240329,143600,10179989850,27050,27050,27100,27050,392
20240329,143500,10169384700,27050,27050,27100,27050,467
20240329,143400,10156749300,27050,27050,27100,27050,794
20240329,143300,10135271400,27050,27100,27100,27050,150
20240329,143200,10131211700,27100,27050,27100,27050,84
20240329,143100,10128937050,27050,27100,27100,27050,508
20240329,143000,10115195550,27100,27050,27100,27050,280
20240329,142900,10107612700,27050,27050,27100,27050,143
20240329,142800,10103739950,27100,27100,27100,27050,327
20240329,142700,10094888750,27050,27100,27100,27050,293
20240329,142600,10086960600,27100,27100,27100,27050,427
20240329,142500,10075406900,27050,27100,27100,27050,85
20240329,142400,10073106600,27050,27050,27100,27050,317
20240329,142300,10064526600,27100,27100,27100,27050,213
20240329,142200,10058763250,27100,27050,27100,27050,570
20240329,142100,10043319550,27050,27100,27100,27050,278
20240329,142000,10035796900,27050,27050,27100,27050,1176
20240329,141900,10003931250,27050,27050,27050,27050,297
20240329,141800,9995897400,27050,27050,27100,27050,336
20240329,141700,9986808100,27050,27050,27100,27050,373
20240329,141600,9976716450,27050,27050,27100,27050,231
20240329,141500,9970467400,27050,27050,27100,27050,107
20240329,141400,9967573000,27050,27050,27100,27000,874
20240329,141300,9943930800,27050,27000,27050,27000,527
20240329,141200,9929690650,27000,26950,27050,26950,1568
20240329,141100,9887352450,27000,27000,27050,26950,3802
20240329,141000,9784695500,27050,27000,27050,27000,903
20240329,140900,9760293500,27000,27050,27050,27000,774
20240329,140800,9739362000,27000,27050,27100,27000,2305
20240329,140700,9677011800,27050,27100,27100,27050,2381
20240329,140600,9612500150,27050,27050,27100,27050,148
20240329,140500,9608496650,27050,27100,27100,27050,2193
20240329,140400,9549175000,27050,27050,27100,27050,254
20240329,140300,9542303350,27050,27050,27100,27050,911
20240329,140200,9517636700,27050,27100,27100,27050,1290
20240329,140100,9482741900,27050,26950,27100,26950,1527
20240329,140000,9441441550,26950,27200,27200,26900,49061
20240329,135900,8113661150,27200,27200,27200,27200,370
20240329,135800,8103597150,27200,27250,27250,27200,8358
20240329,135700,7876194550,27300,27250,27300,27250,269
20240329,135600,7868864000,27250,27250,27300,27250,399
20240329,135500,7857990600,27250,27250,27300,27250,125
20240329,135400,7854584150,27250,27250,27300,27250,87
20240329,135300,7852212750,27250,27250,27300,27250,422
20240329,135200,7840713150,27250,27250,27300,27250,51
20240329,135100,7839323350,27250,27300,27300,27250,264
20240329,135000,7832121250,27250,27250,27250,27250,200
20240329,134900,7826671250,27300,27250,27300,27250,343
20240329,134800,7817324250,27250,27250,27250,27250,157
20240329,134700,7813046000,27250,27300,27300,27250,305
20240329,134600,7804724600,27250,27250,27300,27250,1516
20240329,134500,7763393500,27250,27250,27300,27250,482
20240329,134400,7750244150,27300,27250,27300,27250,182
20240329,134300,7745283100,27300,27250,27300,27250,1952
20240329,134200,7691998750,27250,27250,27300,27250,348
20240329,134100,7682511250,27250,27300,27300,27250,238
20240329,134000,7676025250,27300,27250,27300,27250,186
20240329,133900,7670953300,27250,27250,27300,27250,736
20240329,133800,7650871150,27250,27250,27300,27250,144
20240329,133700,7646946900,27250,27300,27300,27250,171
20240329,133600,7642286450,27250,27250,27300,27250,373
20240329,133500,7632109450,27250,27250,27250,27250,297
20240329,133400,7624016200,27250,27250,27300,27250,692
20240329,133300,7605158200,27250,27300,27300,27250,182
20240329,133200,7600197900,27250,27250,27250,27250,304
20240329,133100,7591913900,27250,27250,27300,27250,312
20240329,133000,7583405900,27300,27250,27300,27250,1018
20240329,132900,7555665350,27300,27250,27300,27250,227
20240329,132800,7549479300,27250,27250,27300,27250,560
20240329,132700,7534218350,27300,27250,27300,27250,58
20240329,132600,7532637750,27250,27250,27250,27250,253
20240329,132500,7525743500,27250,27250,27300,27250,296
20240329,132400,7517677350,27250,27300,27300,27250,312
20240329,132300,7509175250,27250,27250,27300,27250,892
20240329,132200,7484868200,27250,27250,27300,27250,240
20240329,132100,7478327950,27250,27250,27300,27250,200
20240329,132000,7472877900,27300,27300,27300,27250,64
20240329,131900,7471132050,27250,27250,27250,27250,259
20240329,131800,7464074300,27250,27250,27300,27250,571
20240329,131700,7448504850,27250,27250,27250,27250,26
20240329,131600,7447796350,27300,27250,27300,27250,95
20240329,131500,7445207300,27250,27300,27300,27250,4954
20240329,131400,7309979450,27300,27300,27350,27300,278
20240329,131300,7302389900,27300,27300,27300,27300,153
20240329,131200,7298213000,27300,27300,27300,27300,90
20240329,131100,7295756000,27300,27300,27350,27300,573
20240329,131000,7280113050,27350,27300,27350,27300,235
20240329,130900,7273687500,27300,27300,27350,27300,107
20240329,130800,7270766350,27300,27300,27300,27300,174
20240329,130700,7266016150,27300,27300,27350,27300,277
20240329,130600,7258453750,27300,27300,27350,27300,41
20240329,130500,7257333500,27300,27350,27350,27300,1740
20240329,130400,7209750700,27300,27300,27350,27300,216
20240329,130300,7203852050,27300,27300,27350,27300,3092
20240329,130200,7119415450,27300,27350,27350,27300,268
20240329,130100,7112098800,27350,27300,27350,27300,242
20240329,130000,7105491700,27300,27300,27350,27300,191
20240329,125900,7100277250,27300,27300,27350,27300,218
20240329,125800,7094325150,27300,27300,27350,27300,85
20240329,125700,7092001850,27300,27300,27350,27300,237
20240329,125600,7085528350,27300,27300,27350,27300,360
20240329,125500,7075690350,27350,27300,27350,27300,655
20240329,125400,7057783200,27300,27300,27350,27300,1485
20240329,125300,7017174050,27300,27350,27350,27300,217
20240329,125200,7011248900,27300,27300,27350,27300,394
20240329,125100,7000491500,27350,27300,27350,27300,59
20240329,125000,6998879650,27350,27350,27350,27300,303
20240329,124900,6990604400,27350,27300,27350,27300,126
20240329,124800,6987161350,27350,27300,27350,27300,206
20240329,124700,6981535750,27300,27350,27350,27300,350
20240329,124600,6971968800,27300,27300,27350,27300,281
20240329,124500,6964296500,27300,27300,27350,27300,88
20240329,124400,6961893550,27300,27300,27350,27300,1112
20240329,124300,6931535750,27300,27350,27400,27300,278
20240329,124200,6923934450,27350,27300,27400,27300,228
20240329,124100,6917699200,27300,27350,27350,27300,94
20240329,124000,6915132300,27350,27300,27350,27300,745
20240329,123900,6894782350,27300,27350,27350,27300,327
20240329,123800,6885850300,27300,27350,27350,27300,443
20240329,123700,6873737850,27300,27300,27350,27300,351
20240329,123600,6864151100,27300,27300,27350,27300,709
20240329,123500,6844770950,27350,27300,27350,27300,303
20240329,123400,6836489050,27300,27350,27350,27300,520
20240329,123300,6822286800,27300,27350,27350,27300,352
20240329,123200,6812676650,27300,27350,27400,27300,943
20240329,123100,6786892800,27350,27400,27400,27300,501
20240329,123000,6773190300,27350,27400,27400,27350,188
20240329,122900,6768044950,27350,27400,27400,27350,866
20240329,122800,6744358600,27400,27400,27400,27350,33
20240329,122700,6743455350,27350,27400,27400,27350,139
20240329,122600,6739651400,27350,27350,27400,27350,168
20240329,122500,6735056550,27350,27350,27450,27350,843
20240329,122400,6711961900,27350,27350,27400,27350,103
20240329,122300,6709141500,27400,27400,27400,27350,112
20240329,122200,6706076500,27400,27350,27400,27350,240
20240329,122100,6699508900,27400,27400,27400,27350,379
20240329,122000,6689141800,27350,27350,27400,27350,97
20240329,121900,6686488250,27350,27350,27400,27350,72
20240329,121800,6684518150,27350,27350,27400,27350,230
20240329,121700,6678227050,27350,27400,27400,27350,185
20240329,121600,6673161100,27400,27350,27400,27350,127
20240329,121500,6669687100,27400,27350,27400,27350,249
20240329,121400,6662876150,27400,27350,27400,27350,201
20240329,121300,6657378000,27400,27350,27400,27350,276
20240329,121200,6649828550,27350,27350,27400,27350,214
20240329,121100,6643969900,27350,27350,27400,27350,190
20240329,121000,6638770800,27400,27400,27400,27350,165
20240329,120900,6634253350,27400,27400,27400,27400,79
20240329,120800,6632088750,27400,27400,27450,27400,903
20240329,120700,6607346150,27400,27400,27450,27400,103
20240329,120600,6604523450,27400,27400,27450,27400,1143
20240329,120500,6573203350,27400,27400,27450,27400,276
20240329,120400,6565633100,27400,27400,27450,27350,2090
20240329,120300,6508347800,27400,27400,27400,27350,126
20240329,120200,6504898400,27400,27350,27400,27350,143
20240329,120100,6500986600,27400,27350,27400,27350,161
20240329,120000,6496582400,27400,27350,27400,27350,54
20240329,115900,6495104800,27350,27350,27400,27350,69
20240329,115800,6493216700,27350,27350,27400,27350,251
20240329,115700,6486350350,27350,27400,27400,27350,191
20240329,115600,6481121500,27400,27350,27400,27350,15
20240329,115500,6480711100,27350,27350,27400,27350,288
20240329,115400,6472828050,27350,27350,27400,27350,452
20240329,115300,6460455550,27350,27350,27350,27350,31
20240329,115200,6459607700,27350,27300,27350,27300,1168
20240329,115100,6427663800,27300,27300,27350,27300,359
20240329,115000,6417862550,27300,27300,27350,27300,529
20240329,114900,6403401900,27300,27300,27350,27300,258
20240329,114800,6396356200,27300,27300,27350,27300,79
20240329,114700,6394198150,27300,27300,27350,27300,1380
20240329,114600,6356524100,27300,27300,27350,27300,1998
20240329,114500,6301926650,27250,27250,27250,27200,202
20240329,114400,6296422600,27300,27250,27300,27200,2441
20240329,114300,6229991050,27250,27250,27300,27250,1010
20240329,114200,6202468400,27300,27250,27300,27250,129
20240329,114100,6198952650,27250,27200,27250,27200,522
20240329,114000,6184731500,27200,27250,27300,27200,373
20240329,113900,6174569400,27250,27250,27250,27200,621
20240329,113800,6157661650,27250,27250,27300,27250,76
20240329,113700,6155590600,27200,27200,27250,27200,278
20240329,113600,6148026800,27200,27200,27300,27200,289
20240329,113500,6140160400,27200,27200,27300,27200,1107
20240329,113400,6109997100,27250,27200,27300,27200,189
20240329,113300,6104850950,27250,27200,27250,27200,246
20240329,113200,6098156600,27200,27250,27300,27200,1278
20240329,113100,6063347050,27250,27200,27250,27150,223
20240329,113000,6057278750,27250,27150,27250,27150,186
20240329,112900,6052224350,27200,27200,27250,27200,336
20240329,112800,6043084750,27200,27200,27200,27150,362
20240329,112700,6033242350,27150,27150,27200,27150,137
20240329,112600,6029521650,27150,27200,27200,27150,325
20240329,112500,6020694950,27150,27150,27200,27150,1889
20240329,112400,5969386150,27150,27200,27200,27150,4441
20240329,112300,5848811350,27200,27300,27300,27150,2940
20240329,112200,5768839100,27250,27200,27250,27200,232
20240329,112100,5762518450,27200,27200,27300,27200,7865
20240329,112000,5548146550,27200,27300,27300,27200,7487
20240329,111900,5344200500,27250,27250,27300,27250,195
20240329,111800,5338886200,27300,27300,27300,27250,155
20240329,111700,5334661100,27250,27250,27300,27250,398
20240329,111600,5323813800,27250,27350,27350,27250,9731
20240329,111500,5058206650,27300,27300,27350,27300,237
20240329,111400,5051736000,27350,27350,27400,27300,3201
20240329,111300,4964220800,27350,27350,27400,27350,508
20240329,111200,4950326750,27350,27350,27350,27350,245
20240329,111100,4943626000,27400,27350,27400,27350,111
20240329,111000,4940590100,27350,27400,27400,27350,99
20240329,110900,4937881950,27350,27350,27400,27350,382
20240329,110800,4927434200,27350,27400,27400,27350,889
20240329,110700,4903114350,27350,27350,27400,27350,315
20240329,110600,4894493800,27350,27350,27350,27350,718
20240329,110500,4874856500,27400,27350,27400,27350,416
20240329,110400,4863476900,27350,27350,27350,27300,1015
20240329,110300,4835726550,27350,27300,27350,27300,441
20240329,110200,4823667150,27300,27350,27350,27300,444
20240329,110100,4811535050,27350,27350,27400,27300,3962
20240329,110000,4703313300,27350,27350,27400,27350,1389
20240329,105900,4665322950,27350,27400,27400,27350,3176
20240329,105800,4578455450,27400,27400,27450,27350,2805
20240329,105700,4501612900,27400,27500,27500,27400,12592
20240329,105600,4156222800,27500,27450,27500,27450,333
20240329,105500,4147080300,27450,27450,27500,27450,1758
20240329,105400,4098817650,27500,27450,27500,27450,236
20240329,105300,4092338100,27450,27450,27500,27450,303
20240329,105200,4084014650,27450,27500,27500,27450,176
20240329,105100,4079176850,27450,27450,27500,27450,515
20240329,105000,4065025750,27450,27500,27500,27450,5685
20240329,104900,3908740700,27500,27550,27600,27500,9684
20240329,104800,3642372550,27550,27550,27600,27550,284
20240329,104700,3634543950,27550,27550,27550,27550,87
20240329,104600,3632147100,27550,27500,27550,27500,283
20240329,104500,3624357950,27500,27550,27550,27500,327
20240329,104400,3615355400,27550,27600,27600,27550,183
20240329,104300,3610313700,27550,27500,27600,27500,696
20240329,104200,3591139600,27550,27550,27550,27500,1478
20240329,104100,3550428900,27550,27550,27550,27500,276
20240329,104000,3542836050,27500,27550,27600,27500,7231
20240329,103900,3343662800,27550,27550,27600,27550,272
20240329,103800,3336167150,27600,27550,27600,27550,347
20240329,103700,3326607250,27550,27550,27600,27550,625
20240329,103600,3309388300,27550,27550,27600,27550,304
20240329,103500,3301013000,27550,27600,27600,27550,516
20240329,103400,3286796850,27550,27550,27600,27550,311
20240329,103300,3278226800,27600,27600,27600,27550,72
20240329,103200,3276242250,27550,27550,27600,27550,387
20240329,103100,3265579600,27550,27550,27600,27550,765
20240329,103000,3244493050,27550,27550,27600,27550,217
20240329,102900,3238512400,27550,27600,27650,27550,552
20240329,102800,3223277250,27550,27550,27600,27550,379
20240329,102700,3212821150,27550,27600,27600,27550,1013
20240329,102600,3184873750,27600,27600,27600,27600,256
20240329,102500,3177808150,27600,27550,27600,27550,801
20240329,102400,3155715150,27550,27550,27600,27550,379
20240329,102300,3145255450,27550,27550,27600,27550,551
20240329,102200,3130067200,27600,27600,27600,27550,98
20240329,102100,3127365400,27550,27600,27600,27550,216
20240329,102000,3121410350,27600,27550,27600,27550,539
20240329,101900,3106556450,27550,27650,27650,27550,2927
20240329,101800,3025776700,27600,27600,27650,27600,86
20240329,101700,3023403050,27650,27650,27650,27600,644
20240329,101600,3005627850,27600,27600,27650,27600,298
20240329,101500,2997401000,27600,27650,27650,27600,77
20240329,101400,2995273500,27650,27650,27650,27600,190
20240329,101300,2990020900,27650,27600,27650,27600,684
20240329,101200,2971129000,27650,27650,27650,27600,296
20240329,101100,2962955850,27650,27650,27650,27600,175
20240329,101000,2958122700,27650,27600,27650,27600,1826
20240329,100900,2907640100,27600,27600,27650,27600,281
20240329,100800,2899882300,27600,27600,27650,27600,290
20240329,100700,2891878250,27600,27600,27650,27600,1890
20240329,100600,2839713450,27600,27650,27650,27600,303
20240329,100500,2831344650,27650,27650,27650,27600,364
20240329,100400,2821281800,27600,27600,27650,27600,301
20240329,100300,2812967650,27600,27650,27650,27600,867
20240329,100200,2789020750,27600,27650,27650,27600,955
20240329,100100,2762650200,27600,27650,27650,27600,686
20240329,100000,2743699650,27600,27650,27650,27600,1458
20240329,095900,2703399000,27600,27600,27650,27600,850
20240329,095800,2679926150,27650,27650,27650,27600,183
20240329,095700,2674867100,27600,27600,27650,27600,426
20240329,095600,2663101250,27650,27600,27650,27600,259
20240329,095500,2655943850,27600,27600,27650,27600,181
20240329,095400,2650945800,27650,27600,27650,27600,488
20240329,095300,2637459200,27650,27600,27650,27600,726
20240329,095200,2617400700,27600,27650,27650,27600,486
20240329,095100,2603974750,27650,27600,27650,27600,765
20240329,095000,2582851300,27650,27600,27650,27550,2183
20240329,094900,2522605150,27600,27600,27600,27550,1171
20240329,094800,2490292050,27550,27600,27600,27550,673
20240329,094700,2471734400,27550,27600,27600,27550,153
20240329,094600,2467518900,27550,27550,27600,27550,383
20240329,094500,2456967050,27550,27650,27650,27550,5134
20240329,094400,2315416600,27650,27700,27700,27600,1640
20240329,094300,2270150250,27600,27650,27650,27600,737
20240329,094200,2249781650,27650,27550,27650,27550,294
20240329,094100,2241669200,27550,27550,27600,27550,1187
20240329,094000,2208937600,27550,27550,27600,27550,1143
20240329,093900,2177445000,27550,27550,27600,27550,61
20240329,093800,2175764400,27550,27600,27600,27500,3495
20240329,093700,2079349200,27550,27600,27600,27500,1882
20240329,093600,2027487400,27500,27600,27600,27500,1601
20240329,093500,1983421500,27550,27500,27600,27500,847
20240329,093400,1960092350,27550,27650,27700,27500,15764
20240329,093300,1525332600,27650,27700,27700,27650,439
20240329,093200,1513176000,27700,27650,27700,27650,1056
20240329,093100,1483927250,27650,27650,27700,27600,5063
20240329,093000,1343904450,27650,27750,27750,27650,762
20240329,092900,1322803800,27750,27650,27750,27650,388
20240329,092800,1312056500,27650,27650,27750,27650,1545
20240329,092700,1269286600,27700,27600,27700,27600,1483
20240329,092600,1228273400,27600,27650,27700,27600,2321
20240329,092500,1164128600,27650,27700,27700,27600,1662
20240329,092400,1118175800,27650,27700,27700,27650,2236
20240329,092300,1056314100,27650,27700,27700,27650,1365
20240329,092200,1018531300,27700,27900,27950,27700,11423
20240329,092100,700797100,27900,27950,27950,27900,776
20240329,092000,679132200,27950,28000,28000,27900,929
20240329,091900,653162950,27950,28000,28000,27900,2702
20240329,091800,577661100,28000,27950,28000,27950,1986
20240329,091700,522150950,27950,28000,28050,27950,2302
20240329,091600,457694900,28000,28050,28050,28000,206
20240329,091500,451920450,28050,28050,28100,28050,319
20240329,091400,442971950,28100,28100,28100,28050,285
20240329,091300,434963500,28100,28050,28100,28050,881
20240329,091200,410211550,28050,28050,28100,28050,860
20240329,091100,386088300,28050,28050,28100,28050,168
20240329,091000,381374850,28000,28050,28100,28000,320
20240329,090900,372404350,28050,28000,28050,28000,2181
20240329,090800,311319300,28050,28100,28100,28000,2330
20240329,090700,245965850,28100,28100,28150,28050,624
20240329,090600,228451300,28150,28150,28150,28050,2339
20240329,090500,162733450,28100,28250,28250,28100,3456
20240329,090400,65390000,28250,28200,28250,28200,497
20240329,090300,51374400,28200,28200,28300,28200,118
20240329,090200,48046500,28300,28200,28300,28150,383
20240329,090100,37251850,28200,28200,28200,28150,337
20240329,090000,27748800,28200,28200,28200,28200,984