KissMeData/059270/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,192600,12884936060,11090,11090,11090,11090,10688
20240329,192500,12884936060,11090,11090,11090,11090,0
20240329,192400,12884936060,11090,11090,11090,11090,0
20240329,192300,12884936060,11090,11090,11090,11090,0
20240329,192200,12884936060,11090,11090,11090,11090,0
20240329,192100,12884936060,11090,11090,11090,11090,0
20240329,192000,12884936060,11090,11090,11090,11090,0
20240329,191900,12884936060,11090,11090,11090,11090,0
20240329,191800,12884936060,11090,11090,11090,11090,0
20240329,191700,12884936060,11090,11090,11090,11090,0
20240329,191600,12884936060,11090,11090,11090,11090,0
20240329,191500,12884936060,11090,11090,11090,11090,0
20240329,191400,12884936060,11090,11090,11090,11090,0
20240329,191300,12884936060,11090,11090,11090,11090,0
20240329,191200,12884936060,11090,11090,11090,11090,0
20240329,191100,12884936060,11090,11090,11090,11090,0
20240329,191000,12884936060,11090,11090,11090,11090,0
20240329,190900,12884936060,11090,11090,11090,11090,0
20240329,190800,12884936060,11090,11090,11090,11090,0
20240329,190700,12884936060,11090,11090,11090,11090,0
20240329,190600,12884936060,11090,11090,11090,11090,0
20240329,190500,12884936060,11090,11090,11090,11090,0
20240329,190400,12884936060,11090,11090,11090,11090,0
20240329,190300,12884936060,11090,11090,11090,11090,0
20240329,190200,12884936060,11090,11090,11090,11090,0
20240329,190100,12884936060,11090,11090,11090,11090,0
20240329,190000,12884936060,11090,11090,11090,11090,0
20240329,185900,12884936060,11090,11090,11090,11090,0
20240329,185800,12884936060,11090,11090,11090,11090,0
20240329,185700,12884936060,11090,11090,11090,11090,0
20240329,185600,12884936060,11090,11090,11090,11090,10688
20240329,185500,12884936060,11090,11090,11090,11090,0
20240329,185400,12884936060,11090,11090,11090,11090,0
20240329,185300,12884936060,11090,11090,11090,11090,0
20240329,185200,12884936060,11090,11090,11090,11090,0
20240329,185100,12884936060,11090,11090,11090,11090,0
20240329,185000,12884936060,11090,11090,11090,11090,0
20240329,184900,12884936060,11090,11090,11090,11090,0
20240329,184800,12884936060,11090,11090,11090,11090,0
20240329,184700,12884936060,11090,11090,11090,11090,0
20240329,184600,12884936060,11090,11090,11090,11090,0
20240329,184500,12884936060,11090,11090,11090,11090,0
20240329,184400,12884936060,11090,11090,11090,11090,0
20240329,184300,12884936060,11090,11090,11090,11090,0
20240329,184200,12884936060,11090,11090,11090,11090,0
20240329,184100,12884936060,11090,11090,11090,11090,0
20240329,184000,12884936060,11090,11090,11090,11090,0
20240329,183900,12884936060,11090,11090,11090,11090,0
20240329,183800,12884936060,11090,11090,11090,11090,0
20240329,183700,12884936060,11090,11090,11090,11090,0
20240329,183600,12884936060,11090,11090,11090,11090,0
20240329,183500,12884936060,11090,11090,11090,11090,0
20240329,183400,12884936060,11090,11090,11090,11090,0
20240329,183300,12884936060,11090,11090,11090,11090,0
20240329,183200,12884936060,11090,11090,11090,11090,0
20240329,183100,12884936060,11090,11090,11090,11090,0
20240329,183000,12884936060,11090,11090,11090,11090,0
20240329,182900,12884936060,11090,11090,11090,11090,0
20240329,182800,12884936060,11090,11090,11090,11090,0
20240329,182700,12884936060,11090,11090,11090,11090,0
20240329,182600,12884936060,11090,11090,11090,11090,10688
20240329,182500,12884936060,11090,11090,11090,11090,0
20240329,182400,12884936060,11090,11090,11090,11090,0
20240329,182300,12884936060,11090,11090,11090,11090,0
20240329,182200,12884936060,11090,11090,11090,11090,0
20240329,182100,12884936060,11090,11090,11090,11090,0
20240329,182000,12884936060,11090,11090,11090,11090,0
20240329,181900,12884936060,11090,11090,11090,11090,0
20240329,181800,12884936060,11090,11090,11090,11090,0
20240329,181700,12884936060,11090,11090,11090,11090,0
20240329,181600,12884936060,11090,11090,11090,11090,0
20240329,181500,12884936060,11090,11090,11090,11090,0
20240329,181400,12884936060,11090,11090,11090,11090,0
20240329,181300,12884936060,11090,11090,11090,11090,0
20240329,181200,12884936060,11090,11090,11090,11090,0
20240329,181100,12884936060,11090,11090,11090,11090,0
20240329,181000,12884936060,11090,11090,11090,11090,0
20240329,180900,12884936060,11090,11090,11090,11090,0
20240329,180800,12884936060,11090,11090,11090,11090,0
20240329,180700,12884936060,11090,11090,11090,11090,0
20240329,180600,12884936060,11090,11090,11090,11090,0
20240329,180500,12884936060,11090,11090,11090,11090,0
20240329,180400,12884936060,11090,11090,11090,11090,0
20240329,180300,12884936060,11090,11090,11090,11090,0
20240329,180200,12884936060,11090,11090,11090,11090,0
20240329,180100,12884936060,11090,11090,11090,11090,0
20240329,180000,12884936060,11090,11090,11090,11090,0
20240329,175900,12884936060,11090,11090,11090,11090,0
20240329,175800,12884936060,11090,11090,11090,11090,0
20240329,175700,12884936060,11090,11090,11090,11090,0
20240329,175600,12884936060,11090,11090,11090,11090,10688
20240329,175500,12884936060,11090,11090,11090,11090,0
20240329,175400,12884936060,11090,11090,11090,11090,0
20240329,175300,12884936060,11090,11090,11090,11090,0
20240329,175200,12884936060,11090,11090,11090,11090,0
20240329,175100,12884936060,11090,11090,11090,11090,0
20240329,175000,12884936060,11090,11090,11090,11090,0
20240329,174900,12884936060,11090,11090,11090,11090,0
20240329,174800,12884936060,11090,11090,11090,11090,0
20240329,174700,12884936060,11090,11090,11090,11090,0
20240329,174600,12884936060,11090,11090,11090,11090,0
20240329,174500,12884936060,11090,11090,11090,11090,0
20240329,174400,12884936060,11090,11090,11090,11090,0
20240329,174300,12884936060,11090,11090,11090,11090,0
20240329,174200,12884936060,11090,11090,11090,11090,0
20240329,174100,12884936060,11090,11090,11090,11090,0
20240329,174000,12884936060,11090,11090,11090,11090,0
20240329,173900,12884936060,11090,11090,11090,11090,0
20240329,173800,12884936060,11090,11090,11090,11090,0
20240329,173700,12884936060,11090,11090,11090,11090,0
20240329,173600,12884936060,11090,11090,11090,11090,0
20240329,173500,12884936060,11090,11090,11090,11090,0
20240329,173400,12884936060,11090,11090,11090,11090,0
20240329,173300,12884936060,11090,11090,11090,11090,0
20240329,173200,12884936060,11090,11090,11090,11090,0
20240329,173100,12884936060,11090,11090,11090,11090,0
20240329,173000,12884936060,11090,11090,11090,11090,0
20240329,172900,12884936060,11090,11090,11090,11090,0
20240329,172800,12884936060,11090,11090,11090,11090,0
20240329,172700,12884936060,11090,11090,11090,11090,0
20240329,172600,12884936060,11090,11090,11090,11090,10688
20240329,172500,12884936060,11090,11090,11090,11090,0
20240329,172400,12884936060,11090,11090,11090,11090,0
20240329,172300,12884936060,11090,11090,11090,11090,0
20240329,172200,12884936060,11090,11090,11090,11090,0
20240329,172100,12884936060,11090,11090,11090,11090,0
20240329,172000,12884936060,11090,11090,11090,11090,0
20240329,171900,12884936060,11090,11090,11090,11090,0
20240329,171800,12884936060,11090,11090,11090,11090,0
20240329,171700,12884936060,11090,11090,11090,11090,0
20240329,171600,12884936060,11090,11090,11090,11090,0
20240329,171500,12884936060,11090,11090,11090,11090,0
20240329,171400,12884936060,11090,11090,11090,11090,0
20240329,171300,12884936060,11090,11090,11090,11090,0
20240329,171200,12884936060,11090,11090,11090,11090,0
20240329,171100,12884936060,11090,11090,11090,11090,0
20240329,171000,12884936060,11090,11090,11090,11090,0
20240329,170900,12884936060,11090,11090,11090,11090,0
20240329,170800,12884936060,11090,11090,11090,11090,0
20240329,170700,12884936060,11090,11090,11090,11090,0
20240329,170600,12884936060,11090,11090,11090,11090,0
20240329,170500,12884936060,11090,11090,11090,11090,0
20240329,170400,12884936060,11090,11090,11090,11090,0
20240329,170300,12884936060,11090,11090,11090,11090,0
20240329,170200,12884936060,11090,11090,11090,11090,0
20240329,170100,12884936060,11090,11090,11090,11090,0
20240329,170000,12884936060,11090,11090,11090,11090,0
20240329,165900,12884936060,11090,11090,11090,11090,0
20240329,165800,12884936060,11090,11090,11090,11090,0
20240329,165700,12884936060,11090,11090,11090,11090,0
20240329,165600,12884936060,11090,11090,11090,11090,10688
20240329,165500,12884936060,11090,11090,11090,11090,0
20240329,165400,12884936060,11090,11090,11090,11090,0
20240329,165300,12884936060,11090,11090,11090,11090,0
20240329,165200,12884936060,11090,11090,11090,11090,0
20240329,165100,12884936060,11090,11090,11090,11090,0
20240329,165000,12884936060,11090,11090,11090,11090,0
20240329,164900,12884936060,11090,11090,11090,11090,0
20240329,164800,12884936060,11090,11090,11090,11090,0
20240329,164700,12884936060,11090,11090,11090,11090,0
20240329,164600,12884936060,11090,11090,11090,11090,0
20240329,164500,12884936060,11090,11090,11090,11090,0
20240329,164400,12884936060,11090,11090,11090,11090,0
20240329,164300,12884936060,11090,11090,11090,11090,0
20240329,164200,12884936060,11090,11090,11090,11090,0
20240329,164100,12884936060,11090,11090,11090,11090,0
20240329,164000,12884936060,11090,11090,11090,11090,0
20240329,163900,12884936060,11090,11090,11090,11090,0
20240329,163800,12884936060,11090,11090,11090,11090,0
20240329,163700,12884936060,11090,11090,11090,11090,0
20240329,163600,12884936060,11090,11090,11090,11090,0
20240329,163500,12884936060,11090,11090,11090,11090,0
20240329,163400,12884936060,11090,11090,11090,11090,0
20240329,163300,12884936060,11090,11090,11090,11090,0
20240329,163200,12884936060,11090,11090,11090,11090,0
20240329,163100,12884936060,11090,11090,11090,11090,0
20240329,163000,12884936060,11090,11090,11090,11090,0
20240329,162900,12884936060,11090,11090,11090,11090,0
20240329,162800,12884936060,11090,11090,11090,11090,0
20240329,162700,12884936060,11090,11090,11090,11090,0
20240329,162600,12884936060,11090,11090,11090,11090,10688
20240329,162500,12884936060,11090,11090,11090,11090,0
20240329,162400,12884936060,11090,11090,11090,11090,0
20240329,162300,12884936060,11090,11090,11090,11090,0
20240329,162200,12884936060,11090,11090,11090,11090,0
20240329,162100,12884936060,11090,11090,11090,11090,0
20240329,162000,12884936060,11090,11090,11090,11090,0
20240329,161900,12884936060,11090,11090,11090,11090,0
20240329,161800,12884936060,11090,11090,11090,11090,0
20240329,161700,12884936060,11090,11090,11090,11090,0
20240329,161600,12884936060,11090,11090,11090,11090,0
20240329,161500,12884936060,11090,11090,11090,11090,0
20240329,161400,12884936060,11090,11090,11090,11090,0
20240329,161300,12884936060,11090,11090,11090,11090,0
20240329,161200,12884936060,11090,11090,11090,11090,0
20240329,161100,12884936060,11090,11090,11090,11090,0
20240329,161000,12884936060,11090,11090,11090,11090,0
20240329,160900,12884936060,11090,11090,11090,11090,0
20240329,160800,12884936060,11090,11090,11090,11090,0
20240329,160700,12884936060,11090,11090,11090,11090,0
20240329,160600,12884936060,11090,11090,11090,11090,0
20240329,160500,12884936060,11090,11090,11090,11090,0
20240329,160400,12884936060,11090,11090,11090,11090,0
20240329,160300,12884936060,11090,11090,11090,11090,0
20240329,160200,12884936060,11090,11090,11090,11090,0
20240329,160100,12884936060,11090,11090,11090,11090,0
20240329,160000,12884936060,11090,11090,11090,11090,0
20240329,155900,12884936060,11090,11090,11090,11090,0
20240329,155800,12884936060,11090,11090,11090,11090,0
20240329,155700,12884936060,11090,11090,11090,11090,0
20240329,155600,12884936060,11090,11090,11090,11090,10688
20240329,155500,12884936060,11090,11090,11090,11090,0
20240329,155400,12884936060,11090,11090,11090,11090,0
20240329,155300,12884936060,11090,11090,11090,11090,0
20240329,155200,12884936060,11090,11090,11090,11090,0
20240329,155100,12884936060,11090,11090,11090,11090,0
20240329,155000,12884936060,11090,11090,11090,11090,0
20240329,154900,12884936060,11090,11090,11090,11090,0
20240329,154800,12884936060,11090,11090,11090,11090,0
20240329,154700,12884936060,11090,11090,11090,11090,0
20240329,154600,12884936060,11090,11090,11090,11090,0
20240329,154500,12884936060,11090,11090,11090,11090,0
20240329,154400,12884936060,11090,11090,11090,11090,0
20240329,154300,12884936060,11090,11090,11090,11090,0
20240329,154200,12884936060,11090,11090,11090,11090,0
20240329,154100,12884936060,11090,11090,11090,11090,0
20240329,154000,12884936060,11090,11090,11090,11090,0
20240329,153900,12884936060,11090,11090,11090,11090,0
20240329,153800,12884936060,11090,11090,11090,11090,0
20240329,153700,12884936060,11090,11090,11090,11090,0
20240329,153600,12884936060,11090,11090,11090,11090,0
20240329,153500,12884936060,11090,11090,11090,11090,0
20240329,153400,12884936060,11090,11090,11090,11090,0
20240329,153300,12884936060,11090,11090,11090,11090,0
20240329,153200,12884936060,11090,11090,11090,11090,0
20240329,153100,12884936060,11090,11090,11090,11090,0
20240329,153000,12884936060,11090,11090,11090,11090,10688
20240329,152900,12766406140,11100,11100,11100,11100,0
20240329,152800,12766406140,11100,11100,11100,11100,0
20240329,152700,12766406140,11100,11100,11100,11100,0
20240329,152600,12766406140,11100,11100,11100,11100,0
20240329,152500,12766406140,11100,11100,11100,11100,0
20240329,152400,12766406140,11100,11100,11100,11100,0
20240329,152300,12766406140,11100,11100,11100,11100,0
20240329,152200,12766406140,11100,11100,11100,11100,0
20240329,152100,12766406140,11100,11100,11100,11100,0
20240329,152000,12766406140,11100,11100,11100,11100,0
20240329,151900,12766406140,11100,11120,11150,11000,1950
20240329,151800,12744847140,11090,11070,11150,11070,3718
20240329,151700,12703530650,11060,11000,11060,10920,10725
20240329,151600,12585899180,10960,11090,11100,10950,11479
20240329,151500,12459404090,11100,11180,11180,11100,11319
20240329,151400,12333353890,11180,11200,11210,11180,2847
20240329,151300,12301483630,11210,11210,11230,11210,1685
20240329,151200,12282594760,11210,11200,11210,11200,208
20240329,151100,12280263150,11200,11200,11210,11190,1954
20240329,151000,12258376330,11190,11200,11210,11180,1846
20240329,150900,12237709510,11190,11260,11260,11190,6977
20240329,150800,12159254730,11250,11260,11270,11250,7168
20240329,150700,12078599250,11260,11220,11260,11190,1373
20240329,150600,12063213410,11220,11250,11280,11220,2415
20240329,150500,12036082560,11250,11290,11290,11250,1677
20240329,150400,12017171350,11290,11290,11300,11290,2158
20240329,150300,11992804670,11290,11300,11300,11290,556
20240329,150200,11986527420,11300,11250,11300,11250,1796
20240329,150100,11966237130,11250,11290,11290,11250,1434
20240329,150000,11950085180,11290,11300,11300,11260,794
20240329,145900,11941116170,11330,11290,11330,11290,952
20240329,145800,11930359040,11300,11330,11350,11300,10606
20240329,145700,11810488520,11370,11380,11390,11350,4304
20240329,145600,11761517470,11360,11260,11380,11260,7832
20240329,145500,11672895680,11260,11270,11270,11260,72
20240329,145400,11672084490,11270,11280,11280,11270,166
20240329,145300,11670213170,11290,11240,11290,11210,1217
20240329,145200,11656490300,11300,11220,11300,11200,1545
20240329,145100,11639116960,11220,11170,11220,11170,1309
20240329,145000,11624450700,11170,11180,11180,11170,90
20240329,144900,11623445010,11210,11220,11220,11210,60
20240329,144800,11622771860,11230,11160,11230,11140,3407
20240329,144700,11584677880,11160,11170,11170,11160,1681
20240329,144600,11565913110,11200,11160,11200,11160,446
20240329,144500,11560930470,11150,11250,11250,11150,2828
20240329,144400,11529257000,11220,11250,11250,11220,6648
20240329,144300,11454523280,11250,11260,11260,11250,454
20240329,144200,11449413740,11260,11300,11300,11260,212
20240329,144100,11447026220,11300,11260,11300,11260,232
20240329,144000,11444413820,11260,11260,11260,11260,171
20240329,143900,11442488360,11310,11310,11310,11310,1
20240329,143800,11442477050,11310,11320,11320,11310,827
20240329,143700,11433123660,11320,11360,11360,11320,13
20240329,143600,11432976100,11360,11320,11360,11320,514
20240329,143500,11427142760,11310,11340,11350,11310,425
20240329,143400,11422326240,11360,11330,11370,11330,1054
20240329,143300,11410368730,11330,11290,11330,11240,357
20240329,143200,11406331320,11300,11240,11300,11240,1514
20240329,143100,11389250490,11240,11240,11240,11240,814
20240329,143000,11380101130,11240,11240,11270,11240,459
20240329,142900,11374941940,11220,11230,11230,11220,302
20240329,142800,11371553130,11230,11250,11250,11230,1872
20240329,142700,11350521190,11280,11280,11280,11280,63
20240329,142600,11349810550,11280,11260,11280,11250,1636
20240329,142500,11331395650,11290,11280,11290,11280,1048
20240329,142400,11319573070,11290,11290,11300,11290,978
20240329,142300,11308531440,11320,11290,11320,11290,1435
20240329,142200,11292318580,11290,11290,11290,11280,333
20240329,142100,11288559060,11290,11320,11320,11290,769
20240329,142000,11279876500,11320,11320,11320,11320,0
20240329,141900,11279876500,11320,11290,11320,11290,757
20240329,141800,11271329640,11290,11300,11300,11290,115
20240329,141700,11270031190,11330,11290,11330,11290,135
20240329,141600,11268507000,11330,11330,11330,11330,0
20240329,141500,11268507000,11330,11330,11330,11330,0
20240329,141400,11268507000,11330,11280,11330,11280,621
20240329,141300,11261502070,11280,11280,11280,11280,5
20240329,141200,11261445670,11280,11280,11280,11280,46
20240329,141100,11260926790,11260,11300,11300,11260,63
20240329,141000,11260217310,11300,11320,11320,11300,420
20240329,140900,11255463200,11320,11330,11330,11320,1107
20240329,140800,11242928460,11370,11330,11370,11330,168
20240329,140700,11241024770,11330,11350,11380,11330,228
20240329,140600,11238439460,11380,11400,11400,11350,3247
20240329,140500,11201572480,11380,11360,11400,11360,1378
20240329,140400,11185885810,11360,11340,11360,11340,205
20240329,140300,11183557160,11320,11350,11350,11320,321
20240329,140200,11179914190,11360,11350,11360,11350,91
20240329,140100,11178880530,11350,11350,11350,11350,580
20240329,140000,11172297530,11350,11340,11350,11340,426
20240329,135900,11167464790,11340,11290,11340,11290,302
20240329,135800,11164052380,11290,11250,11290,11240,475
20240329,135700,11158697660,11230,11210,11230,11210,492
20240329,135600,11153175120,11210,11200,11210,11200,52
20240329,135500,11152592350,11200,11140,11200,11140,432
20240329,135400,11147762010,11140,11130,11180,11130,262
20240329,135300,11144840400,11130,11170,11180,11130,316
20240329,135200,11141316030,11190,11140,11190,11120,239
20240329,135100,11138655470,11130,11160,11180,11130,4519
20240329,135000,11088245840,11170,11220,11280,11150,787
20240329,134900,11079461970,11150,11280,11280,11150,6468
20240329,134800,11007028200,11280,11320,11320,11280,3090
20240329,134700,10972116260,11320,11330,11330,11320,1017
20240329,134600,10960601750,11330,11330,11330,11330,306
20240329,134500,10957134770,11330,11340,11340,11330,652
20240329,134400,10949747110,11350,11320,11350,11320,105
20240329,134300,10948558480,11320,11310,11320,11310,170
20240329,134200,10946634090,11320,11320,11320,11320,134
20240329,134100,10945117210,11360,11310,11360,11310,47
20240329,134000,10944585190,11310,11300,11320,11300,18
20240329,133900,10944381610,11300,11380,11380,11300,83
20240329,133800,10943443630,11300,11340,11380,11300,2029
20240329,133700,10920484050,11340,11380,11380,11340,2685
20240329,133600,10889968330,11380,11390,11440,11380,1164
20240329,133500,10876708180,11390,11360,11390,11350,3016
20240329,133400,10842447740,11390,11460,11460,11370,1647
20240329,133300,10823654970,11480,11430,11480,11430,1539
20240329,133200,10806045740,11440,11440,11440,11420,509
20240329,133100,10800223580,11420,11450,11450,11390,2468
20240329,133000,10772062390,11490,11540,11540,11450,2655
20240329,132900,10741487410,11540,11570,11580,11540,1441
20240329,132800,10724835580,11580,11650,11650,11570,6866
20240329,132700,10644970180,11650,11600,11660,11600,2052
20240329,132600,10621091170,11660,11530,11660,11530,12177
20240329,132500,10480218180,11530,11500,11560,11500,1169
20240329,132400,10466731380,11500,11450,11510,11450,3251
20240329,132300,10429406040,11460,11320,11470,11320,5704
20240329,132200,10364231080,11320,11320,11320,11320,2
20240329,132100,10364208440,11370,11310,11380,11310,246
20240329,132000,10361412160,11310,11340,11400,11310,1783
20240329,131900,10341147350,11290,11340,11340,11290,650
20240329,131800,10333795720,11340,11340,11340,11340,503
20240329,131700,10328091700,11340,11320,11350,11300,2477
20240329,131600,10300003330,11280,11350,11350,11280,384
20240329,131500,10295664770,11360,11360,11360,11350,462
20240329,131400,10290417170,11360,11370,11370,11270,445
20240329,131300,10285387390,11370,11410,11410,11370,135
20240329,131200,10283850850,11410,11270,11410,11270,6882
20240329,131100,10205761910,11280,11240,11280,11230,228
20240329,131000,10203200120,11230,11250,11270,11230,573
20240329,130900,10196759210,11270,11260,11270,11250,243
20240329,130800,10194024590,11250,11280,11280,11250,630
20240329,130700,10186936790,11250,11280,11280,11250,1418
20240329,130600,10170973080,11280,11280,11280,11280,14
20240329,130500,10170815160,11280,11260,11280,11260,600
20240329,130400,10164058600,11280,11260,11280,11260,21
20240329,130300,10163822120,11290,11300,11300,11250,663
20240329,130200,10156335430,11300,11330,11330,11300,478
20240329,130100,10150926980,11350,11340,11350,11320,1813
20240329,130000,10130360160,11320,11270,11340,11270,1619
20240329,125900,10112066040,11250,11230,11250,11230,2298
20240329,125800,10086227670,11230,11210,11250,11210,3929
20240329,125700,10042088160,11210,11200,11230,11200,181
20240329,125600,10040059290,11200,11210,11210,11200,161
20240329,125500,10038254490,11200,11150,11200,11150,1329
20240329,125400,10023377790,11130,11120,11130,11120,60
20240329,125300,10022710390,11120,11110,11120,11110,700
20240329,125200,10014933020,11110,11100,11150,11100,784
20240329,125100,10006221700,11110,11120,11120,11110,1624
20240329,125000,9988178680,11160,11110,11160,11110,5
20240329,124900,9988123030,11100,11130,11130,11100,2551
20240329,124800,9959766210,11140,11150,11150,11140,232
20240329,124700,9957180420,11160,11200,11200,11160,967
20240329,124600,9946375380,11240,11210,11240,11210,90
20240329,124500,9945364790,11250,11250,11250,11250,0
20240329,124400,9945364790,11250,11250,11250,11250,50
20240329,124300,9944802290,11250,11240,11250,11170,703
20240329,124200,9936945310,11250,11170,11250,11170,1594
20240329,124100,9919086680,11170,11170,11170,11170,0
20240329,124000,9919086680,11170,11110,11170,11110,1163
20240329,123900,9906135690,11110,11100,11110,11100,2428
20240329,123800,9879180670,11110,11160,11170,11110,1025
20240329,123700,9867784200,11160,11160,11170,11120,2714
20240329,123600,9837520860,11160,11200,11200,11160,788
20240329,123500,9828718540,11200,11200,11200,11200,321
20240329,123400,9825123340,11200,11170,11200,11160,309
20240329,123300,9821671760,11200,11200,11200,11200,125
20240329,123200,9820271760,11200,11200,11200,11200,1
20240329,123100,9820260560,11170,11190,11190,11160,1060
20240329,123000,9808418930,11180,11170,11180,11170,702
20240329,122900,9800576590,11170,11180,11200,11170,804
20240329,122800,9791589870,11180,11210,11210,11180,1091
20240329,122700,9779373440,11210,11210,11210,11210,11
20240329,122600,9779250130,11200,11200,11200,11200,26
20240329,122500,9778958930,11180,11250,11270,11180,1442
20240329,122400,9762792710,11250,11220,11250,11220,1282
20240329,122300,9748406360,11220,11240,11240,11200,514
20240329,122200,9742637300,11270,11190,11270,11190,882
20240329,122100,9732727390,11190,11180,11190,11180,9
20240329,122000,9732626750,11220,11220,11220,11210,311
20240329,121900,9729138000,11220,11210,11270,11180,1331
20240329,121800,9714191040,11220,11190,11220,11190,3264
20240329,121700,9677594930,11170,11110,11180,11110,1244
20240329,121600,9663732950,11120,11080,11130,11070,504
20240329,121500,9658140550,11080,11130,11130,11060,3258
20240329,121400,9622034300,11100,11170,11170,11100,5307
20240329,121300,9562967610,11180,11210,11210,11180,637
20240329,121200,9555837990,11210,11150,11220,11150,473
20240329,121100,9550536860,11150,11180,11180,11150,2348
20240329,121000,9524326660,11250,11250,11290,11170,363
20240329,120900,9520246890,11240,11170,11240,11140,4785
20240329,120800,9466782580,11150,11310,11310,11150,3695
20240329,120700,9425156190,11310,11310,11320,11300,3121
20240329,120600,9389864820,11310,11300,11370,11300,2753
20240329,120500,9358667170,11310,11370,11370,11300,1575
20240329,120400,9340798900,11370,11230,11400,11230,3389
20240329,120300,9302495190,11230,11340,11340,11110,11289
20240329,120200,9175842930,11340,11500,11500,11330,7409
20240329,120100,9091194700,11500,11550,11550,11500,1588
20240329,120000,9072897250,11550,11500,11550,11500,2830
20240329,115900,9040268450,11500,11520,11530,11480,3778
20240329,115800,8996793350,11550,11630,11630,11520,3789
20240329,115700,8952892660,11630,11540,11660,11460,8043
20240329,115600,8859699640,11460,11440,11560,11430,7027
20240329,115500,8778935410,11500,11560,11590,11440,4952
20240329,115400,8721841050,11500,11760,11760,11430,29898
20240329,115300,8374948990,11770,11520,11770,11520,13736
20240329,115200,8214498110,11550,11590,11700,11550,20149
20240329,115100,7980239420,11600,11360,11600,11360,17777
20240329,115000,7775958260,11390,11350,11390,11310,7519
20240329,114900,7690635580,11390,11200,11400,11200,8385
20240329,114800,7595504520,11250,11380,11390,11210,15781
20240329,114700,7416667390,11380,11360,11400,11270,18593
20240329,114600,7205585050,11360,11260,11370,11220,12848
20240329,114500,7060219360,11280,11120,11390,11100,23112
20240329,114400,6799615350,11130,11070,11130,10990,7194
20240329,114300,6719898540,11080,10860,11080,10860,16010
20240329,114200,6544735860,10870,10800,10870,10790,8353
20240329,114100,6454325480,10800,10700,10830,10690,7670
20240329,114000,6371639640,10700,10660,10700,10630,4982
20240329,113900,6318443270,10650,10610,10650,10600,901
20240329,113800,6308864030,10630,10600,10630,10600,1415
20240329,113700,6293856710,10600,10560,10610,10560,6016
20240329,113600,6230205990,10550,10550,10560,10540,2498
20240329,113500,6203853150,10530,10520,10570,10500,7635
20240329,113400,6123391990,10500,10480,10520,10470,888
20240329,113300,6114079410,10480,10470,10480,10470,544
20240329,113200,6108383670,10470,10470,10470,10450,163
20240329,113100,6106679240,10470,10480,10480,10470,980
20240329,113000,6096418200,10480,10500,10500,10470,376
20240329,112900,6092476500,10500,10510,10530,10500,5565
20240329,112800,6034041290,10510,10520,10540,10510,1272
20240329,112700,6020659780,10540,10540,10540,10530,1285
20240329,112600,6007119610,10540,10540,10540,10540,930
20240329,112500,5997317410,10540,10540,10540,10530,1496
20240329,112400,5981549680,10540,10540,10540,10530,1806
20240329,112300,5962514700,10540,10540,10540,10520,1287
20240329,112200,5948967080,10540,10540,10550,10540,2589
20240329,112100,5921658740,10550,10590,10590,10540,2028
20240329,112000,5900283470,10550,10580,10590,10530,2835
20240329,111900,5870358260,10580,10530,10580,10530,2977
20240329,111800,5838905580,10530,10480,10530,10470,1898
20240329,111700,5818976660,10470,10470,10480,10470,429
20240329,111600,5814485000,10470,10460,10470,10420,1933
20240329,111500,5794298750,10460,10470,10470,10450,149
20240329,111400,5792739640,10470,10470,10470,10440,653
20240329,111300,5785916020,10450,10490,10490,10450,208
20240329,111200,5783739120,10480,10470,10490,10470,353
20240329,111100,5780039660,10480,10490,10490,10420,545
20240329,111000,5774355550,10430,10500,10500,10430,950
20240329,110900,5764422620,10500,10520,10520,10490,773
20240329,110800,5756308090,10520,10520,10520,10500,1036
20240329,110700,5745410640,10500,10540,10540,10430,5367
20240329,110600,5689065500,10530,10550,10570,10530,699
20240329,110500,5681688910,10570,10550,10570,10530,1697
20240329,110400,5663777810,10550,10540,10560,10490,5631
20240329,110300,5604510020,10540,10550,10550,10500,1448
20240329,110200,5589251050,10550,10460,10550,10460,1007
20240329,110100,5578677940,10460,10440,10460,10440,2156
20240329,110000,5556137340,10440,10440,10440,10430,158
20240329,105900,5554487840,10430,10430,10440,10430,500
20240329,105800,5549272490,10430,10430,10430,10420,522
20240329,105700,5543828990,10430,10420,10430,10410,1270
20240329,105600,5530595690,10400,10420,10420,10390,1633
20240329,105500,5513605770,10420,10420,10420,10390,2226
20240329,105400,5490442110,10420,10420,10430,10410,4408
20240329,105300,5444513650,10400,10410,10430,10380,3845
20240329,105200,5404520440,10430,10430,10450,10360,1475
20240329,105100,5389172520,10450,10370,10450,10350,2990
20240329,105000,5358079260,10350,10440,10440,10350,9119
20240329,104900,5263380930,10430,10410,10450,10410,1525
20240329,104800,5247473040,10410,10440,10450,10360,16917
20240329,104700,5071538180,10420,10510,10540,10420,17145
20240329,104600,4891871430,10510,10520,10540,10510,3159
20240329,104500,4858657800,10550,10520,10550,10500,3234
20240329,104400,4824673690,10510,10540,10540,10510,738
20240329,104300,4816910870,10510,10480,10510,10470,1010
20240329,104200,4806302800,10480,10510,10510,10470,2861
20240329,104100,4776304950,10490,10550,10560,10490,20269
20240329,104000,4563062220,10550,10560,10560,10550,341
20240329,103900,4559461270,10560,10560,10570,10540,657
20240329,103800,4552527810,10550,10560,10570,10550,1613
20240329,103700,4535502060,10560,10560,10570,10560,883
20240329,103600,4526175240,10560,10560,10570,10550,1302
20240329,103500,4512431370,10560,10580,10590,10560,2205
20240329,103400,4489118680,10590,10580,10600,10580,739
20240329,103300,4481293610,10570,10600,10600,10570,2038
20240329,103200,4459727920,10600,10620,10630,10600,10867
20240329,103100,4344418180,10640,10620,10640,10600,1054
20240329,103000,4333224230,10620,10610,10630,10610,737
20240329,102900,4325392030,10620,10570,10620,10570,589
20240329,102800,4319159990,10570,10550,10570,10550,1008
20240329,102700,4308519420,10560,10560,10570,10540,711
20240329,102600,4301016400,10550,10550,10560,10550,4441
20240329,102500,4254160430,10550,10610,10630,10550,4303
20240329,102400,4208664560,10610,10650,10700,10610,513
20240329,102300,4203205560,10600,10630,10700,10580,12989
20240329,102200,4065271020,10630,10700,10700,10630,3728
20240329,102100,4025563760,10700,10710,10720,10670,2726
20240329,102000,3996377190,10710,10760,10760,10710,1748
20240329,101900,3977614910,10770,10740,10770,10730,3740
20240329,101800,3937418080,10730,10730,10730,10710,553
20240329,101700,3931490390,10740,10730,10740,10700,1707
20240329,101600,3913216000,10710,10700,10710,10700,1372
20240329,101500,3898531880,10710,10730,10730,10710,318
20240329,101400,3895125780,10780,10710,10780,10640,5369
20240329,101300,3837774100,10720,10720,10770,10700,536
20240329,101200,3832021650,10720,10730,10730,10720,477
20240329,101100,3826907210,10730,10700,10730,10700,408
20240329,101000,3822537020,10700,10650,10700,10640,1170
20240329,100900,3810039440,10650,10710,10710,10640,7681
20240329,100800,3728054390,10710,10740,10740,10710,1962
20240329,100700,3707012140,10740,10740,10780,10740,256
20240329,100600,3704258420,10740,10740,10740,10720,92
20240329,100500,3703270370,10740,10720,10740,10710,601
20240329,100400,3696822880,10740,10700,10870,10700,803
20240329,100300,3688183440,10700,10730,10730,10700,9902
20240329,100200,3581954940,10740,10760,10760,10740,3092
20240329,100100,3548722580,10760,10820,10820,10760,1404
20240329,100000,3533579730,10820,10840,10840,10820,78
20240329,095900,3532735470,10790,10800,10800,10790,50
20240329,095800,3532195590,10790,10790,10800,10790,539
20240329,095700,3526379770,10790,10800,10800,10760,1033
20240329,095600,3515238820,10800,10850,10850,10800,753
20240329,095500,3507095820,10850,10830,10870,10820,2995
20240329,095400,3474565080,10830,10850,10850,10800,554
20240329,095300,3468573570,10860,10850,10870,10800,1121
20240329,095200,3456429170,10870,10900,11000,10850,5838
20240329,095100,3392828540,10920,10770,10920,10750,4965
20240329,095000,3339158340,10750,10730,10750,10730,1300
20240329,094900,3325199050,10730,10660,10740,10660,551
20240329,094800,3319303020,10650,10660,10680,10640,1196
20240329,094700,3306560540,10660,10800,10800,10660,6909
20240329,094600,3232476280,10810,10760,10810,10750,710
20240329,094500,3224816080,10810,10740,10810,10740,151
20240329,094400,3223191320,10740,10760,10760,10740,486
20240329,094300,3217970820,10760,10710,10760,10700,949
20240329,094200,3207785120,10700,10720,10730,10700,900
20240329,094100,3198138180,10720,10720,10730,10700,521
20240329,094000,3192553260,10720,10650,10720,10650,1636
20240329,093900,3175116840,10650,10620,10650,10620,2126
20240329,093800,3152537490,10620,10570,10620,10570,3420
20240329,093700,3116289440,10580,10670,10670,10570,9858
20240329,093600,3011520420,10670,10740,10740,10670,869
20240329,093500,3002230340,10730,10720,10730,10690,4649
20240329,093400,2952432090,10720,10740,10740,10720,2112
20240329,093300,2929774720,10740,10740,10740,10730,549
20240329,093200,2923880440,10760,10750,10760,10730,1706
20240329,093100,2905558950,10750,10760,10760,10750,252
20240329,093000,2902849750,10740,10730,10800,10730,881
20240329,092900,2893375540,10810,10720,10830,10710,3688
20240329,092800,2853749750,10750,10800,10800,10730,3518
20240329,092700,2815784730,10800,10790,10880,10790,5489
20240329,092600,2756424700,10790,10730,10790,10710,2100
20240329,092500,2733793120,10730,10700,10730,10700,741
20240329,092400,2725855630,10700,10660,10700,10650,2039
20240329,092300,2704074210,10660,10670,10740,10630,6208
20240329,092200,2637717400,10670,10580,10680,10540,6157
20240329,092100,2572354910,10580,10530,10580,10520,3254
20240329,092000,2538076500,10530,10600,10600,10510,5382
20240329,091900,2481274280,10600,10600,10600,10510,10055
20240329,091800,2375272660,10550,10640,10660,10550,10636
20240329,091700,2262551160,10660,10600,10790,10590,11300
20240329,091600,2142054300,10650,10460,10650,10380,12883
20240329,091500,2006969310,10470,10800,10800,10430,34002
20240329,091400,1646367320,10800,10840,10850,10800,5807
20240329,091300,1583555530,10840,11010,11090,10840,8778
20240329,091200,1487491670,11090,10970,11180,10970,4040
20240329,091100,1442849270,10930,10720,10930,10720,7424
20240329,091000,1362544720,10710,10770,10770,10670,9258
20240329,090900,1263427390,10700,10600,10770,10600,11685
20240329,090800,1138735470,10600,10600,10620,10580,15851
20240329,090700,970793930,10600,10840,10850,10500,16885
20240329,090600,790753030,10850,11150,11150,10810,26280
20240329,090500,501392880,11140,11140,11240,11130,2636
20240329,090400,472015210,11240,11160,11240,11120,1551
20240329,090300,454744200,11140,11240,11300,11140,6197
20240329,090200,385205980,11120,11240,11290,11120,4867
20240329,090100,330596970,11250,11110,11300,11100,13616
20240329,090000,178426590,11110,11280,11300,11080,15861