KissMeData/034220/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190800,13879133990,10580,10580,10580,10580,91863
20240328,190700,13879133990,10580,10580,10580,10580,0
20240328,190600,13879133990,10580,10580,10580,10580,0
20240328,190500,13879133990,10580,10580,10580,10580,0
20240328,190400,13879133990,10580,10580,10580,10580,0
20240328,190300,13879133990,10580,10580,10580,10580,0
20240328,190200,13879133990,10580,10580,10580,10580,0
20240328,190100,13879133990,10580,10580,10580,10580,0
20240328,190000,13879133990,10580,10580,10580,10580,0
20240328,185900,13879133990,10580,10580,10580,10580,0
20240328,185800,13879133990,10580,10580,10580,10580,0
20240328,185700,13879133990,10580,10580,10580,10580,0
20240328,185600,13879133990,10580,10580,10580,10580,0
20240328,185500,13879133990,10580,10580,10580,10580,0
20240328,185400,13879133990,10580,10580,10580,10580,0
20240328,185300,13879133990,10580,10580,10580,10580,0
20240328,185200,13879133990,10580,10580,10580,10580,0
20240328,185100,13879133990,10580,10580,10580,10580,0
20240328,185000,13879133990,10580,10580,10580,10580,0
20240328,184900,13879133990,10580,10580,10580,10580,0
20240328,184800,13879133990,10580,10580,10580,10580,0
20240328,184700,13879133990,10580,10580,10580,10580,0
20240328,184600,13879133990,10580,10580,10580,10580,0
20240328,184500,13879133990,10580,10580,10580,10580,0
20240328,184400,13879133990,10580,10580,10580,10580,0
20240328,184300,13879133990,10580,10580,10580,10580,0
20240328,184200,13879133990,10580,10580,10580,10580,0
20240328,184100,13879133990,10580,10580,10580,10580,0
20240328,184000,13879133990,10580,10580,10580,10580,0
20240328,183900,13879133990,10580,10580,10580,10580,0
20240328,183800,13879133990,10580,10580,10580,10580,91863
20240328,183700,13879133990,10580,10580,10580,10580,0
20240328,183600,13879133990,10580,10580,10580,10580,0
20240328,183500,13879133990,10580,10580,10580,10580,0
20240328,183400,13879133990,10580,10580,10580,10580,0
20240328,183300,13879133990,10580,10580,10580,10580,0
20240328,183200,13879133990,10580,10580,10580,10580,0
20240328,183100,13879133990,10580,10580,10580,10580,0
20240328,183000,13879133990,10580,10580,10580,10580,0
20240328,182900,13879133990,10580,10580,10580,10580,0
20240328,182800,13879133990,10580,10580,10580,10580,0
20240328,182700,13879133990,10580,10580,10580,10580,0
20240328,182600,13879133990,10580,10580,10580,10580,0
20240328,182500,13879133990,10580,10580,10580,10580,0
20240328,182400,13879133990,10580,10580,10580,10580,0
20240328,182300,13879133990,10580,10580,10580,10580,0
20240328,182200,13879133990,10580,10580,10580,10580,0
20240328,182100,13879133990,10580,10580,10580,10580,0
20240328,182000,13879133990,10580,10580,10580,10580,0
20240328,181900,13879133990,10580,10580,10580,10580,0
20240328,181800,13879133990,10580,10580,10580,10580,0
20240328,181700,13879133990,10580,10580,10580,10580,0
20240328,181600,13879133990,10580,10580,10580,10580,0
20240328,181500,13879133990,10580,10580,10580,10580,0
20240328,181400,13879133990,10580,10580,10580,10580,0
20240328,181300,13879133990,10580,10580,10580,10580,0
20240328,181200,13879133990,10580,10580,10580,10580,0
20240328,181100,13879133990,10580,10580,10580,10580,0
20240328,181000,13879133990,10580,10580,10580,10580,0
20240328,180900,13879133990,10580,10580,10580,10580,0
20240328,180800,13879133990,10580,10580,10580,10580,91863
20240328,180700,13879133990,10580,10580,10580,10580,0
20240328,180600,13879133990,10580,10580,10580,10580,0
20240328,180500,13879133990,10580,10580,10580,10580,0
20240328,180400,13879133990,10580,10580,10580,10580,0
20240328,180300,13879133990,10580,10580,10580,10580,0
20240328,180200,13879133990,10580,10580,10580,10580,0
20240328,180100,13879133990,10580,10580,10580,10580,0
20240328,180000,13879133990,10580,10580,10580,10580,0
20240328,175900,13879133990,10580,10580,10580,10580,0
20240328,175800,13879133990,10580,10580,10580,10580,0
20240328,175700,13879133990,10580,10580,10580,10580,0
20240328,175600,13879133990,10580,10580,10580,10580,0
20240328,175500,13879133990,10580,10580,10580,10580,0
20240328,175400,13879133990,10580,10580,10580,10580,0
20240328,175300,13879133990,10580,10580,10580,10580,0
20240328,175200,13879133990,10580,10580,10580,10580,0
20240328,175100,13879133990,10580,10580,10580,10580,0
20240328,175000,13879133990,10580,10580,10580,10580,0
20240328,174900,13879133990,10580,10580,10580,10580,0
20240328,174800,13879133990,10580,10580,10580,10580,0
20240328,174700,13879133990,10580,10580,10580,10580,0
20240328,174600,13879133990,10580,10580,10580,10580,0
20240328,174500,13879133990,10580,10580,10580,10580,0
20240328,174400,13879133990,10580,10580,10580,10580,0
20240328,174300,13879133990,10580,10580,10580,10580,0
20240328,174200,13879133990,10580,10580,10580,10580,0
20240328,174100,13879133990,10580,10580,10580,10580,0
20240328,174000,13879133990,10580,10580,10580,10580,0
20240328,173900,13879133990,10580,10580,10580,10580,0
20240328,173800,13879133990,10580,10580,10580,10580,91863
20240328,173700,13879133990,10580,10580,10580,10580,0
20240328,173600,13879133990,10580,10580,10580,10580,0
20240328,173500,13879133990,10580,10580,10580,10580,0
20240328,173400,13879133990,10580,10580,10580,10580,0
20240328,173300,13879133990,10580,10580,10580,10580,0
20240328,173200,13879133990,10580,10580,10580,10580,0
20240328,173100,13879133990,10580,10580,10580,10580,0
20240328,173000,13879133990,10580,10580,10580,10580,0
20240328,172900,13879133990,10580,10580,10580,10580,0
20240328,172800,13879133990,10580,10580,10580,10580,0
20240328,172700,13879133990,10580,10580,10580,10580,0
20240328,172600,13879133990,10580,10580,10580,10580,0
20240328,172500,13879133990,10580,10580,10580,10580,0
20240328,172400,13879133990,10580,10580,10580,10580,0
20240328,172300,13879133990,10580,10580,10580,10580,0
20240328,172200,13879133990,10580,10580,10580,10580,0
20240328,172100,13879133990,10580,10580,10580,10580,0
20240328,172000,13879133990,10580,10580,10580,10580,0
20240328,171900,13879133990,10580,10580,10580,10580,0
20240328,171800,13879133990,10580,10580,10580,10580,0
20240328,171700,13879133990,10580,10580,10580,10580,0
20240328,171600,13879133990,10580,10580,10580,10580,0
20240328,171500,13879133990,10580,10580,10580,10580,0
20240328,171400,13879133990,10580,10580,10580,10580,0
20240328,171300,13879133990,10580,10580,10580,10580,0
20240328,171200,13879133990,10580,10580,10580,10580,0
20240328,171100,13879133990,10580,10580,10580,10580,0
20240328,171000,13879133990,10580,10580,10580,10580,0
20240328,170900,13879133990,10580,10580,10580,10580,0
20240328,170800,13879133990,10580,10580,10580,10580,91863
20240328,170700,13879133990,10580,10580,10580,10580,0
20240328,170600,13879133990,10580,10580,10580,10580,0
20240328,170500,13879133990,10580,10580,10580,10580,0
20240328,170400,13879133990,10580,10580,10580,10580,0
20240328,170300,13879133990,10580,10580,10580,10580,0
20240328,170200,13879133990,10580,10580,10580,10580,0
20240328,170100,13879133990,10580,10580,10580,10580,0
20240328,170000,13879133990,10580,10580,10580,10580,0
20240328,165900,13879133990,10580,10580,10580,10580,0
20240328,165800,13879133990,10580,10580,10580,10580,0
20240328,165700,13879133990,10580,10580,10580,10580,0
20240328,165600,13879133990,10580,10580,10580,10580,0
20240328,165500,13879133990,10580,10580,10580,10580,0
20240328,165400,13879133990,10580,10580,10580,10580,0
20240328,165300,13879133990,10580,10580,10580,10580,0
20240328,165200,13879133990,10580,10580,10580,10580,0
20240328,165100,13879133990,10580,10580,10580,10580,0
20240328,165000,13879133990,10580,10580,10580,10580,0
20240328,164900,13879133990,10580,10580,10580,10580,0
20240328,164800,13879133990,10580,10580,10580,10580,0
20240328,164700,13879133990,10580,10580,10580,10580,0
20240328,164600,13879133990,10580,10580,10580,10580,0
20240328,164500,13879133990,10580,10580,10580,10580,0
20240328,164400,13879133990,10580,10580,10580,10580,0
20240328,164300,13879133990,10580,10580,10580,10580,0
20240328,164200,13879133990,10580,10580,10580,10580,0
20240328,164100,13879133990,10580,10580,10580,10580,0
20240328,164000,13879133990,10580,10580,10580,10580,0
20240328,163900,13879133990,10580,10580,10580,10580,0
20240328,163800,13879133990,10580,10580,10580,10580,91863
20240328,163700,13879133990,10580,10580,10580,10580,0
20240328,163600,13879133990,10580,10580,10580,10580,0
20240328,163500,13879133990,10580,10580,10580,10580,0
20240328,163400,13879133990,10580,10580,10580,10580,0
20240328,163300,13879133990,10580,10580,10580,10580,0
20240328,163200,13879133990,10580,10580,10580,10580,0
20240328,163100,13879133990,10580,10580,10580,10580,0
20240328,163000,13879133990,10580,10580,10580,10580,0
20240328,162900,13879133990,10580,10580,10580,10580,0
20240328,162800,13879133990,10580,10580,10580,10580,0
20240328,162700,13879133990,10580,10580,10580,10580,0
20240328,162600,13879133990,10580,10580,10580,10580,0
20240328,162500,13879133990,10580,10580,10580,10580,0
20240328,162400,13879133990,10580,10580,10580,10580,0
20240328,162300,13879133990,10580,10580,10580,10580,0
20240328,162200,13879133990,10580,10580,10580,10580,0
20240328,162100,13879133990,10580,10580,10580,10580,0
20240328,162000,13879133990,10580,10580,10580,10580,0
20240328,161900,13879133990,10580,10580,10580,10580,0
20240328,161800,13879133990,10580,10580,10580,10580,0
20240328,161700,13879133990,10580,10580,10580,10580,0
20240328,161600,13879133990,10580,10580,10580,10580,0
20240328,161500,13879133990,10580,10580,10580,10580,0
20240328,161400,13879133990,10580,10580,10580,10580,0
20240328,161300,13879133990,10580,10580,10580,10580,0
20240328,161200,13879133990,10580,10580,10580,10580,0
20240328,161100,13879133990,10580,10580,10580,10580,0
20240328,161000,13879133990,10580,10580,10580,10580,0
20240328,160900,13879133990,10580,10580,10580,10580,0
20240328,160800,13879133990,10580,10580,10580,10580,91863
20240328,160700,13879133990,10580,10580,10580,10580,0
20240328,160600,13879133990,10580,10580,10580,10580,0
20240328,160500,13879133990,10580,10580,10580,10580,0
20240328,160400,13879133990,10580,10580,10580,10580,0
20240328,160300,13879133990,10580,10580,10580,10580,0
20240328,160200,13879133990,10580,10580,10580,10580,0
20240328,160100,13879133990,10580,10580,10580,10580,0
20240328,160000,13879133990,10580,10580,10580,10580,0
20240328,155900,13879133990,10580,10580,10580,10580,0
20240328,155800,13879133990,10580,10580,10580,10580,0
20240328,155700,13879133990,10580,10580,10580,10580,0
20240328,155600,13879133990,10580,10580,10580,10580,0
20240328,155500,13879133990,10580,10580,10580,10580,0
20240328,155400,13879133990,10580,10580,10580,10580,0
20240328,155300,13879133990,10580,10580,10580,10580,0
20240328,155200,13879133990,10580,10580,10580,10580,0
20240328,155100,13879133990,10580,10580,10580,10580,0
20240328,155000,13879133990,10580,10580,10580,10580,0
20240328,154900,13879133990,10580,10580,10580,10580,0
20240328,154800,13879133990,10580,10580,10580,10580,0
20240328,154700,13879133990,10580,10580,10580,10580,0
20240328,154600,13879133990,10580,10580,10580,10580,0
20240328,154500,13879133990,10580,10580,10580,10580,0
20240328,154400,13879133990,10580,10580,10580,10580,0
20240328,154300,13879133990,10580,10580,10580,10580,0
20240328,154200,13879133990,10580,10580,10580,10580,0
20240328,154100,13879133990,10580,10580,10580,10580,0
20240328,154000,13879133990,10580,10580,10580,10580,0
20240328,153900,13879133990,10580,10580,10580,10580,0
20240328,153800,13879133990,10580,10580,10580,10580,91863
20240328,153700,13879133990,10580,10580,10580,10580,0
20240328,153600,13879133990,10580,10580,10580,10580,0
20240328,153500,13879133990,10580,10580,10580,10580,0
20240328,153400,13879133990,10580,10580,10580,10580,0
20240328,153300,13879133990,10580,10580,10580,10580,0
20240328,153200,13879133990,10580,10580,10580,10580,0
20240328,153100,13879133990,10580,10580,10580,10580,0
20240328,153000,13879133990,10580,10580,10580,10580,91863
20240328,152900,12907223450,10580,10580,10580,10580,0
20240328,152800,12907223450,10580,10580,10580,10580,0
20240328,152700,12907223450,10580,10580,10580,10580,0
20240328,152600,12907223450,10580,10580,10580,10580,0
20240328,152500,12907223450,10580,10580,10580,10580,0
20240328,152400,12907223450,10580,10580,10580,10580,0
20240328,152300,12907223450,10580,10580,10580,10580,0
20240328,152200,12907223450,10580,10580,10580,10580,0
20240328,152100,12907223450,10580,10580,10580,10580,0
20240328,152000,12907223450,10580,10580,10580,10580,0
20240328,151900,12907223450,10580,10590,10590,10580,6793
20240328,151800,12835316460,10590,10580,10590,10580,6247
20240328,151700,12769209740,10580,10580,10590,10580,2814
20240328,151600,12739435870,10580,10580,10590,10580,4533
20240328,151500,12691441420,10580,10580,10590,10580,6164
20240328,151400,12626205490,10580,10570,10590,10570,12851
20240328,151300,12490285170,10570,10570,10580,10570,6186
20240328,151200,12424884410,10570,10580,10580,10570,2832
20240328,151100,12394945560,10580,10570,10580,10570,3765
20240328,151000,12355134080,10580,10580,10580,10570,5169
20240328,150900,12300470200,10570,10570,10580,10570,2513
20240328,150800,12273893950,10570,10580,10580,10570,3958
20240328,150700,12232037930,10580,10570,10580,10570,4307
20240328,150600,12186500210,10570,10580,10580,10570,2611
20240328,150500,12158887950,10570,10570,10580,10570,3234
20240328,150400,12124700420,10570,10580,10580,10570,2570
20240328,150300,12097532360,10570,10560,10580,10560,6012
20240328,150200,12034017660,10560,10560,10580,10560,9335
20240328,150100,11935399560,10570,10570,10580,10560,2559
20240328,150000,11908349900,10570,10570,10580,10560,5238
20240328,145900,11852985250,10570,10580,10580,10560,3628
20240328,145800,11814622700,10570,10570,10580,10560,5254
20240328,145700,11759095350,10570,10560,10570,10560,3628
20240328,145600,11720775670,10560,10580,10580,10560,6570
20240328,145500,11651321380,10570,10570,10580,10570,3462
20240328,145400,11614724400,10580,10570,10580,10560,2652
20240328,145300,11586689420,10570,10570,10570,10560,7920
20240328,145200,11503000810,10560,10570,10580,10560,5870
20240328,145100,11440976980,10570,10580,10580,10570,2217
20240328,145000,11417539020,10580,10570,10580,10570,2786
20240328,144900,11388083160,10580,10570,10580,10570,4697
20240328,144800,11338434690,10570,10570,10580,10570,2155
20240328,144700,11315654180,10580,10570,10580,10570,8599
20240328,144600,11224756190,10570,10570,10580,10570,4562
20240328,144500,11176533830,10570,10570,10580,10570,3409
20240328,144400,11140494770,10570,10580,10590,10570,18888
20240328,144300,10940681350,10580,10580,10590,10580,5160
20240328,144200,10886081230,10580,10580,10590,10580,7715
20240328,144100,10804454160,10580,10580,10590,10580,3199
20240328,144000,10770596520,10580,10590,10600,10580,5610
20240328,143900,10711204080,10590,10590,10600,10590,24464
20240328,143800,10452128640,10590,10590,10600,10590,2382
20240328,143700,10426902240,10590,10590,10600,10590,2839
20240328,143600,10396831290,10590,10590,10600,10590,2666
20240328,143500,10368590080,10590,10590,10600,10590,2036
20240328,143400,10347020550,10590,10590,10610,10590,7090
20240328,143300,10271879060,10590,10600,10610,10590,2411
20240328,143200,10246328820,10600,10610,10610,10600,2646
20240328,143100,10218278220,10600,10600,10610,10600,862
20240328,143000,10209138950,10600,10600,10610,10600,4559
20240328,142900,10160799320,10600,10600,10610,10600,2993
20240328,142800,10129072030,10600,10600,10610,10600,3220
20240328,142700,10094939300,10600,10600,10610,10600,3902
20240328,142600,10053570790,10600,10600,10610,10600,2438
20240328,142500,10027716980,10600,10600,10610,10600,1860
20240328,142400,10007997350,10600,10610,10610,10600,1862
20240328,142300,9988250780,10600,10600,10610,10600,1549
20240328,142200,9971829370,10600,10610,10610,10600,1809
20240328,142100,9952649400,10600,10600,10610,10600,1544
20240328,142000,9936277450,10600,10600,10610,10600,6111
20240328,141900,9871498620,10600,10610,10610,10600,1063
20240328,141800,9860229030,10600,10600,10610,10600,1060
20240328,141700,9848989110,10600,10600,10610,10600,2164
20240328,141600,9826045220,10610,10600,10610,10600,4952
20240328,141500,9773529820,10600,10600,10610,10600,1636
20240328,141400,9756185590,10600,10610,10610,10600,1619
20240328,141300,9739017880,10610,10610,10620,10610,1988
20240328,141200,9717923730,10610,10610,10620,10610,1585
20240328,141100,9701103440,10610,10610,10620,10610,2730
20240328,141000,9672132660,10610,10610,10620,10610,1565
20240328,140900,9655526160,10610,10610,10620,10610,923
20240328,140800,9645731360,10610,10610,10620,10610,1647
20240328,140700,9628251220,10610,10610,10620,10610,1176
20240328,140600,9615773450,10610,10610,10620,10610,3750
20240328,140500,9575983890,10610,10610,10620,10610,1538
20240328,140400,9559663870,10620,10620,10620,10610,1592
20240328,140300,9542762510,10610,10610,10620,10610,980
20240328,140200,9532364020,10610,10620,10620,10610,1335
20240328,140100,9518194870,10610,10610,10630,10610,3510
20240328,140000,9480918150,10610,10620,10620,10610,1354
20240328,135900,9466542940,10620,10620,10620,10610,1223
20240328,135800,9453559560,10610,10610,10620,10610,11386
20240328,135700,9332653580,10610,10620,10620,10610,2072
20240328,135600,9310667440,10610,10620,10620,10610,1502
20240328,135500,9294730830,10620,10610,10620,10610,2678
20240328,135400,9266310210,10620,10620,10630,10610,8732
20240328,135300,9173590520,10620,10620,10630,10620,7217
20240328,135200,9096944730,10620,10620,10630,10620,1712
20240328,135100,9078753910,10620,10620,10630,10620,769
20240328,135000,9070585390,10620,10640,10640,10620,1508
20240328,134900,9054558530,10630,10620,10640,10620,405
20240328,134800,9050254310,10630,10630,10650,10620,12603
20240328,134700,8916228490,10630,10640,10640,10630,3768
20240328,134600,8876141350,10630,10630,10640,10630,2550
20240328,134500,8849024740,10630,10630,10640,10630,1560
20240328,134400,8832436110,10630,10630,10640,10630,748
20240328,134300,8824482930,10630,10630,10640,10630,3864
20240328,134200,8783381680,10640,10630,10640,10630,1634
20240328,134100,8766002680,10630,10630,10640,10630,4482
20240328,134000,8718357390,10630,10640,10640,10630,1761
20240328,133900,8699630500,10630,10630,10640,10630,2459
20240328,133800,8673485340,10630,10640,10640,10630,2608
20240328,133700,8645760470,10630,10630,10640,10630,1293
20240328,133600,8632011500,10630,10650,10650,10630,5156
20240328,133500,8577155120,10650,10640,10650,10640,967
20240328,133400,8566861780,10640,10640,10650,10640,611
20240328,133300,8560359020,10640,10640,10650,10640,1409
20240328,133200,8545365420,10650,10640,10650,10640,1192
20240328,133100,8532673240,10650,10640,10650,10640,1054
20240328,133000,8521456330,10650,10640,10650,10630,1620
20240328,132900,8504220700,10640,10640,10640,10630,1784
20240328,132800,8485242750,10630,10630,10640,10630,1044
20240328,132700,8474138240,10630,10640,10640,10630,3667
20240328,132600,8435126620,10640,10650,10650,10640,2809
20240328,132500,8405228020,10640,10640,10650,10640,1050
20240328,132400,8394054740,10640,10650,10650,10640,347
20240328,132300,8390361040,10640,10650,10650,10640,516
20240328,132200,8384869260,10650,10640,10650,10640,1292
20240328,132100,8371116250,10650,10640,10650,10640,1742
20240328,132000,8352570250,10640,10640,10650,10640,1132
20240328,131900,8340518950,10640,10650,10650,10640,2305
20240328,131800,8315986000,10650,10650,10650,10640,375
20240328,131700,8311995540,10650,10650,10650,10640,764
20240328,131600,8303862100,10640,10650,10650,10640,2462
20240328,131500,8277643410,10650,10640,10650,10640,282
20240328,131400,8274641460,10640,10650,10650,10640,350
20240328,131300,8270914950,10650,10660,10660,10650,1329
20240328,131200,8256755530,10660,10660,10670,10650,1843
20240328,131100,8237114730,10660,10670,10670,10650,1374
20240328,131000,8222472500,10670,10670,10670,10660,492
20240328,130900,8217225900,10670,10670,10670,10650,2810
20240328,130800,8187267420,10670,10660,10670,10650,5623
20240328,130700,8127324540,10660,10660,10660,10650,1636
20240328,130600,8109890940,10660,10650,10660,10640,3056
20240328,130500,8077339580,10650,10640,10650,10640,257
20240328,130400,8074603560,10650,10640,10650,10640,581
20240328,130300,8068421240,10650,10650,10650,10640,3333
20240328,130200,8032929010,10640,10630,10640,10630,1169
20240328,130100,8020496590,10630,10620,10640,10610,9079
20240328,130000,7923962960,10620,10630,10630,10620,1185
20240328,125900,7911374280,10620,10620,10630,10620,2146
20240328,125800,7888582320,10620,10620,10630,10620,842
20240328,125700,7879637630,10620,10630,10630,10620,2163
20240328,125600,7856659990,10630,10620,10630,10620,1410
20240328,125500,7841683880,10620,10620,10630,10620,1475
20240328,125400,7826016790,10620,10620,10630,10620,2422
20240328,125300,7800293620,10620,10620,10630,10620,1830
20240328,125200,7780855040,10620,10620,10630,10620,1184
20240328,125100,7768279320,10620,10620,10630,10620,1308
20240328,125000,7754380120,10630,10620,10630,10620,1412
20240328,124900,7739380780,10620,10630,10630,10620,1387
20240328,124800,7724648380,10630,10630,10630,10620,702
20240328,124700,7717191370,10620,10620,10630,10620,2218
20240328,124600,7693630270,10620,10630,10630,10620,389
20240328,124500,7689498020,10620,10620,10630,10620,608
20240328,124400,7683038660,10620,10620,10630,10620,3525
20240328,124300,7645596620,10630,10630,10630,10620,661
20240328,124200,7638572850,10630,10630,10630,10620,817
20240328,124100,7629890750,10630,10620,10640,10620,1699
20240328,124000,7611832140,10620,10640,10640,10620,2458
20240328,123900,7585703010,10630,10640,10640,10630,2129
20240328,123800,7563071410,10640,10630,10640,10630,1778
20240328,123700,7544167090,10630,10630,10640,10630,1540
20240328,123600,7527788500,10630,10640,10640,10630,949
20240328,123500,7517698700,10640,10630,10640,10630,2802
20240328,123400,7487904630,10630,10630,10640,10630,1430
20240328,123300,7472696780,10630,10640,10640,10630,967
20240328,123200,7462416160,10630,10630,10640,10630,1781
20240328,123100,7443483520,10630,10640,10640,10630,751
20240328,123000,7435495090,10630,10640,10640,10630,524
20240328,122900,7429923210,10640,10640,10640,10630,546
20240328,122800,7424115810,10640,10640,10640,10630,478
20240328,122700,7419030610,10640,10640,10640,10630,1677
20240328,122600,7401195160,10640,10640,10640,10630,1351
20240328,122500,7386824110,10650,10640,10650,10640,1131
20240328,122400,7374779690,10630,10630,10650,10630,4662
20240328,122300,7325162520,10640,10630,10640,10620,1479
20240328,122200,7309433870,10630,10640,10640,10630,838
20240328,122100,7300525760,10640,10640,10640,10630,842
20240328,122000,7291568340,10630,10640,10640,10630,636
20240328,121900,7284804960,10640,10640,10650,10640,607
20240328,121800,7278345000,10640,10630,10650,10620,5809
20240328,121700,7216541980,10630,10620,10640,10620,5527
20240328,121600,7157795510,10630,10630,10630,10620,1570
20240328,121500,7141118770,10630,10620,10630,10620,1057
20240328,121400,7129892670,10630,10620,10630,10620,875
20240328,121300,7120594260,10630,10630,10630,10620,385
20240328,121200,7116503060,10630,10620,10630,10620,1696
20240328,121100,7098475880,10620,10620,10630,10620,1706
20240328,121000,7080345740,10620,10620,10630,10620,437
20240328,120900,7075702930,10630,10630,10630,10620,1177
20240328,120800,7063196450,10630,10620,10630,10620,1791
20240328,120700,7044167530,10620,10630,10630,10620,1708
20240328,120600,7026026230,10630,10630,10630,10620,632
20240328,120500,7019311670,10630,10630,10630,10630,2054
20240328,120400,6997477650,10630,10620,10630,10620,239
20240328,120300,6994937820,10630,10610,10630,10610,1996
20240328,120200,6973738370,10610,10610,10620,10610,1719
20240328,120100,6955484010,10610,10610,10610,10600,2793
20240328,120000,6925852760,10610,10610,10620,10600,1697
20240328,115900,6907848020,10620,10610,10620,10610,432
20240328,115800,6903262990,10620,10610,10620,10610,1143
20240328,115700,6891126220,10620,10610,10620,10610,496
20240328,115600,6885863100,10610,10610,10620,10610,1258
20240328,115500,6872514340,10610,10610,10620,10610,2389
20240328,115400,6847150510,10620,10620,10630,10610,4703
20240328,115300,6797206030,10620,10620,10630,10620,529
20240328,115200,6791586260,10630,10620,10630,10620,1147
20240328,115100,6779395650,10630,10620,10630,10610,2845
20240328,115000,6749180040,10620,10620,10630,10620,486
20240328,114900,6744018630,10630,10630,10630,10630,553
20240328,114800,6738140240,10620,10630,10630,10610,2331
20240328,114700,6713377100,10620,10620,10630,10620,461
20240328,114600,6708481220,10620,10630,10630,10620,1673
20240328,114500,6690711020,10630,10630,10630,10620,1390
20240328,114400,6675937160,10630,10620,10630,10620,448
20240328,114300,6671176730,10620,10610,10630,10610,5157
20240328,114200,6616435170,10600,10610,10610,10600,2310
20240328,114100,6591934400,10610,10610,10610,10600,1393
20240328,114000,6577156530,10610,10610,10610,10600,247
20240328,113900,6574536800,10610,10610,10610,10600,1206
20240328,113800,6561747920,10610,10600,10610,10600,245
20240328,113700,6559149380,10610,10600,10610,10590,2050
20240328,113600,6537413320,10600,10600,10610,10590,3329
20240328,113500,6502122760,10610,10600,10610,10600,2315
20240328,113400,6477580420,10610,10600,10610,10600,1503
20240328,113300,6461645640,10600,10610,10610,10600,1323
20240328,113200,6447620890,10610,10600,10610,10600,1595
20240328,113100,6430707600,10600,10610,10610,10600,1776
20240328,113000,6411879840,10600,10600,10610,10600,1226
20240328,112900,6398882830,10600,10600,10610,10600,3692
20240328,112800,6359743650,10600,10600,10610,10600,1744
20240328,112700,6341245390,10600,10610,10610,10600,1117
20240328,112600,6329397430,10600,10600,10610,10600,1538
20240328,112500,6313090050,10610,10600,10610,10600,1637
20240328,112400,6295735070,10610,10600,10610,10600,1967
20240328,112300,6274883480,10600,10600,10610,10600,951
20240328,112200,6264797200,10610,10610,10610,10600,107
20240328,112100,6263662690,10600,10610,10610,10600,2250
20240328,112000,6239796130,10600,10600,10610,10600,937
20240328,111900,6229861220,10600,10610,10610,10600,1667
20240328,111800,6212186370,10600,10600,10610,10600,2301
20240328,111700,6187793260,10600,10610,10610,10600,1624
20240328,111600,6170576400,10610,10610,10610,10600,1013
20240328,111500,6159832570,10600,10600,10610,10600,705
20240328,111400,6152359480,10600,10610,10610,10600,1868
20240328,111300,6132557180,10600,10600,10610,10600,1661
20240328,111200,6114942630,10600,10610,10610,10600,3355
20240328,111100,6079379320,10610,10610,10610,10600,5640
20240328,111000,6019593480,10600,10610,10610,10600,2188
20240328,110900,5996392400,10610,10610,10610,10600,1635
20240328,110800,5979058120,10610,10610,10610,10600,2974
20240328,110700,5947521770,10610,10610,10610,10600,1718
20240328,110600,5929294560,10610,10610,10610,10600,1491
20240328,110500,5913484020,10610,10610,10610,10600,495
20240328,110400,5908235770,10610,10610,10610,10600,2012
20240328,110300,5886894480,10610,10610,10610,10600,600
20240328,110200,5880528490,10610,10590,10610,10590,6638
20240328,110100,5810161100,10600,10600,10600,10590,1021
20240328,110000,5799341300,10600,10590,10600,10590,1352
20240328,105900,5785016420,10590,10590,10600,10590,3364
20240328,105800,5749377970,10590,10590,10600,10590,2401
20240328,105700,5723939760,10590,10590,10600,10590,6580
20240328,105600,5654243290,10590,10600,10600,10590,1810
20240328,105500,5635061300,10600,10600,10610,10590,22274
20240328,105400,5398955930,10610,10610,10610,10600,850
20240328,105300,5389939790,10610,10610,10610,10600,547
20240328,105200,5384140040,10610,10600,10610,10600,424
20240328,105100,5379642010,10610,10610,10610,10600,1614
20240328,105000,5362526980,10610,10600,10610,10600,1958
20240328,104900,5341754890,10610,10610,10620,10600,1765
20240328,104800,5323027390,10610,10610,10620,10600,1135
20240328,104700,5310985020,10610,10610,10610,10600,3277
20240328,104600,5276222630,10610,10600,10610,10600,1353
20240328,104500,5261870470,10610,10610,10610,10600,3250
20240328,104400,5227389630,10600,10610,10610,10600,803
20240328,104300,5218872090,10600,10600,10610,10600,1957
20240328,104200,5198113040,10600,10600,10610,10600,1672
20240328,104100,5180387470,10610,10610,10610,10600,1217
20240328,104000,5167480930,10600,10610,10610,10600,1849
20240328,103900,5147880180,10610,10600,10610,10600,942
20240328,103800,5137893220,10600,10600,10610,10600,1296
20240328,103700,5124152950,10610,10610,10610,10600,1668
20240328,103600,5106464690,10600,10610,10610,10600,1478
20240328,103500,5090791770,10600,10600,10610,10600,1208
20240328,103400,5077980030,10610,10600,10610,10600,3290
20240328,103300,5043100560,10600,10610,10610,10600,17625
20240328,103200,4856116570,10610,10620,10620,10610,204
20240328,103100,4853950650,10620,10620,10630,10610,1844
20240328,103000,4834364650,10620,10620,10630,10610,2556
20240328,102900,4807220070,10610,10610,10620,10610,1115
20240328,102800,4795381470,10620,10630,10630,10610,2377
20240328,102700,4770133230,10630,10620,10630,10620,1861
20240328,102600,4750369300,10620,10610,10620,10610,1274
20240328,102500,4736843840,10610,10610,10620,10610,2105
20240328,102400,4714491460,10610,10620,10620,10610,3301
20240328,102300,4679439530,10610,10610,10620,10610,448
20240328,102200,4674685430,10610,10620,10620,10610,594
20240328,102100,4668379170,10610,10610,10620,10610,1841
20240328,102000,4648836050,10610,10620,10620,10610,1303
20240328,101900,4634998860,10620,10610,10620,10610,2601
20240328,101800,4607377470,10610,10620,10620,10610,2012
20240328,101700,4586011850,10610,10620,10630,10610,3687
20240328,101600,4546854360,10620,10630,10630,10620,604
20240328,101500,4540435100,10620,10620,10630,10620,844
20240328,101400,4531465360,10620,10620,10630,10620,998
20240328,101300,4520865150,10620,10630,10630,10620,1430
20240328,101200,4505676320,10630,10620,10630,10620,345
20240328,101100,4502012210,10620,10620,10620,10610,4675
20240328,101000,4452365180,10620,10620,10620,10610,3643
20240328,100900,4413689320,10620,10630,10630,10610,1824
20240328,100800,4394313680,10620,10640,10640,10620,15288
20240328,100700,4231862050,10640,10630,10640,10630,481
20240328,100600,4226747120,10630,10650,10650,10630,2267
20240328,100500,4202636730,10640,10640,10650,10630,4353
20240328,100400,4156315430,10650,10640,10650,10640,991
20240328,100300,4145765420,10650,10640,10650,10640,885
20240328,100200,4136344060,10640,10640,10650,10630,3244
20240328,100100,4101824530,10640,10630,10640,10630,4477
20240328,100000,4054190800,10630,10640,10640,10630,463
20240328,095900,4049265710,10640,10640,10640,10630,1036
20240328,095800,4038245460,10630,10640,10640,10630,506
20240328,095700,4032865060,10640,10650,10650,10630,4109
20240328,095600,3989144090,10650,10650,10650,10640,2524
20240328,095500,3962277210,10650,10640,10650,10640,3016
20240328,095400,3930161390,10640,10630,10650,10630,3473
20240328,095300,3893207320,10640,10670,10670,10630,12740
20240328,095200,3757496450,10670,10670,10680,10670,3387
20240328,095100,3721344850,10680,10670,10680,10670,1061
20240328,095000,3710018070,10680,10680,10690,10670,2063
20240328,094900,3687987340,10680,10670,10690,10670,7820
20240328,094800,3604468750,10680,10680,10690,10670,11548
20240328,094700,3481119570,10690,10680,10690,10680,3928
20240328,094600,3439149160,10680,10690,10700,10680,10189
20240328,094500,3330242290,10690,10700,10700,10690,2767
20240328,094400,3300655580,10700,10690,10700,10690,961
20240328,094300,3290381680,10700,10700,10700,10690,901
20240328,094200,3280744570,10700,10710,10710,10700,5548
20240328,094100,3221372100,10710,10700,10710,10700,3712
20240328,094000,3181646700,10700,10690,10700,10690,3669
20240328,093900,3142395040,10690,10680,10690,10680,6392
20240328,093800,3074091920,10680,10700,10710,10680,15418
20240328,093700,2909184090,10710,10720,10730,10700,11354
20240328,093600,2787533550,10730,10720,10730,10720,2737
20240328,093500,2758183100,10730,10720,10730,10720,4195
20240328,093400,2713190490,10720,10720,10730,10720,3167
20240328,093300,2679238340,10730,10730,10740,10720,7008
20240328,093200,2604046780,10740,10730,10740,10710,22189
20240328,093100,2366029240,10720,10720,10730,10710,7655
20240328,093000,2283976580,10720,10720,10720,10710,4056
20240328,092900,2240504320,10720,10720,10730,10720,5426
20240328,092800,2182331440,10720,10720,10730,10710,4901
20240328,092700,2129786890,10720,10710,10730,10710,12862
20240328,092600,1991969470,10710,10700,10720,10690,25346
20240328,092500,1720629160,10690,10690,10700,10690,8113
20240328,092400,1633844490,10690,10660,10690,10660,16001
20240328,092300,1462931250,10670,10640,10670,10640,8550
20240328,092200,1371847330,10640,10640,10650,10630,4284
20240328,092100,1326275960,10640,10640,10640,10630,669
20240328,092000,1319159800,10630,10640,10640,10630,806
20240328,091900,1310590020,10640,10650,10650,10630,1854
20240328,091800,1290861600,10660,10660,10660,10650,1659
20240328,091700,1273192160,10660,10660,10660,10650,1183
20240328,091600,1260583990,10660,10630,10670,10630,9069
20240328,091500,1164000750,10630,10630,10640,10620,4948
20240328,091400,1111402590,10630,10620,10640,10620,6192
20240328,091300,1045615820,10610,10610,10620,10610,3925
20240328,091200,1003946380,10620,10610,10620,10610,1552
20240328,091100,987478830,10620,10620,10620,10610,794
20240328,091000,979050990,10620,10610,10620,10610,1507
20240328,090900,963059410,10610,10600,10620,10600,3453
20240328,090800,926424780,10600,10600,10600,10590,4722
20240328,090700,876378350,10600,10610,10610,10600,3000
20240328,090600,844576330,10610,10620,10620,10600,17300
20240328,090500,661062080,10620,10630,10630,10620,3715
20240328,090400,621608570,10620,10620,10620,10610,3531
20240328,090300,584112100,10620,10610,10620,10600,2318
20240328,090200,559518080,10610,10620,10620,10580,8552
20240328,090100,468891440,10620,10620,10630,10600,12404
20240328,090000,337277530,10620,10600,10670,10600,31248