KissMeData/059270/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,192500,23826989170,11310,11310,11310,11310,14992
20240328,192400,23826989170,11310,11310,11310,11310,0
20240328,192300,23826989170,11310,11310,11310,11310,0
20240328,192200,23826989170,11310,11310,11310,11310,0
20240328,192100,23826989170,11310,11310,11310,11310,0
20240328,192000,23826989170,11310,11310,11310,11310,0
20240328,191900,23826989170,11310,11310,11310,11310,0
20240328,191800,23826989170,11310,11310,11310,11310,0
20240328,191700,23826989170,11310,11310,11310,11310,0
20240328,191600,23826989170,11310,11310,11310,11310,0
20240328,191500,23826989170,11310,11310,11310,11310,0
20240328,191400,23826989170,11310,11310,11310,11310,0
20240328,191300,23826989170,11310,11310,11310,11310,0
20240328,191200,23826989170,11310,11310,11310,11310,0
20240328,191100,23826989170,11310,11310,11310,11310,0
20240328,191000,23826989170,11310,11310,11310,11310,0
20240328,190900,23826989170,11310,11310,11310,11310,0
20240328,190800,23826989170,11310,11310,11310,11310,0
20240328,190700,23826989170,11310,11310,11310,11310,0
20240328,190600,23826989170,11310,11310,11310,11310,0
20240328,190500,23826989170,11310,11310,11310,11310,0
20240328,190400,23826989170,11310,11310,11310,11310,0
20240328,190300,23826989170,11310,11310,11310,11310,0
20240328,190200,23826989170,11310,11310,11310,11310,0
20240328,190100,23826989170,11310,11310,11310,11310,0
20240328,190000,23826989170,11310,11310,11310,11310,0
20240328,185900,23826989170,11310,11310,11310,11310,0
20240328,185800,23826989170,11310,11310,11310,11310,0
20240328,185700,23826989170,11310,11310,11310,11310,0
20240328,185600,23826989170,11310,11310,11310,11310,0
20240328,185500,23826989170,11310,11310,11310,11310,14992
20240328,185400,23826989170,11310,11310,11310,11310,0
20240328,185300,23826989170,11310,11310,11310,11310,0
20240328,185200,23826989170,11310,11310,11310,11310,0
20240328,185100,23826989170,11310,11310,11310,11310,0
20240328,185000,23826989170,11310,11310,11310,11310,0
20240328,184900,23826989170,11310,11310,11310,11310,0
20240328,184800,23826989170,11310,11310,11310,11310,0
20240328,184700,23826989170,11310,11310,11310,11310,0
20240328,184600,23826989170,11310,11310,11310,11310,0
20240328,184500,23826989170,11310,11310,11310,11310,0
20240328,184400,23826989170,11310,11310,11310,11310,0
20240328,184300,23826989170,11310,11310,11310,11310,0
20240328,184200,23826989170,11310,11310,11310,11310,0
20240328,184100,23826989170,11310,11310,11310,11310,0
20240328,184000,23826989170,11310,11310,11310,11310,0
20240328,183900,23826989170,11310,11310,11310,11310,0
20240328,183800,23826989170,11310,11310,11310,11310,0
20240328,183700,23826989170,11310,11310,11310,11310,0
20240328,183600,23826989170,11310,11310,11310,11310,0
20240328,183500,23826989170,11310,11310,11310,11310,0
20240328,183400,23826989170,11310,11310,11310,11310,0
20240328,183300,23826989170,11310,11310,11310,11310,0
20240328,183200,23826989170,11310,11310,11310,11310,0
20240328,183100,23826989170,11310,11310,11310,11310,0
20240328,183000,23826989170,11310,11310,11310,11310,0
20240328,182900,23826989170,11310,11310,11310,11310,0
20240328,182800,23826989170,11310,11310,11310,11310,0
20240328,182700,23826989170,11310,11310,11310,11310,0
20240328,182600,23826989170,11310,11310,11310,11310,0
20240328,182500,23826989170,11310,11310,11310,11310,14992
20240328,182400,23826989170,11310,11310,11310,11310,0
20240328,182300,23826989170,11310,11310,11310,11310,0
20240328,182200,23826989170,11310,11310,11310,11310,0
20240328,182100,23826989170,11310,11310,11310,11310,0
20240328,182000,23826989170,11310,11310,11310,11310,0
20240328,181900,23826989170,11310,11310,11310,11310,0
20240328,181800,23826989170,11310,11310,11310,11310,0
20240328,181700,23826989170,11310,11310,11310,11310,0
20240328,181600,23826989170,11310,11310,11310,11310,0
20240328,181500,23826989170,11310,11310,11310,11310,0
20240328,181400,23826989170,11310,11310,11310,11310,0
20240328,181300,23826989170,11310,11310,11310,11310,0
20240328,181200,23826989170,11310,11310,11310,11310,0
20240328,181100,23826989170,11310,11310,11310,11310,0
20240328,181000,23826989170,11310,11310,11310,11310,0
20240328,180900,23826989170,11310,11310,11310,11310,0
20240328,180800,23826989170,11310,11310,11310,11310,0
20240328,180700,23826989170,11310,11310,11310,11310,0
20240328,180600,23826989170,11310,11310,11310,11310,0
20240328,180500,23826989170,11310,11310,11310,11310,0
20240328,180400,23826989170,11310,11310,11310,11310,0
20240328,180300,23826989170,11310,11310,11310,11310,0
20240328,180200,23826989170,11310,11310,11310,11310,0
20240328,180100,23826989170,11310,11310,11310,11310,0
20240328,180000,23826989170,11310,11310,11310,11310,0
20240328,175900,23826989170,11310,11310,11310,11310,0
20240328,175800,23826989170,11310,11310,11310,11310,0
20240328,175700,23826989170,11310,11310,11310,11310,0
20240328,175600,23826989170,11310,11310,11310,11310,0
20240328,175500,23826989170,11310,11310,11310,11310,14992
20240328,175400,23826989170,11310,11310,11310,11310,0
20240328,175300,23826989170,11310,11310,11310,11310,0
20240328,175200,23826989170,11310,11310,11310,11310,0
20240328,175100,23826989170,11310,11310,11310,11310,0
20240328,175000,23826989170,11310,11310,11310,11310,0
20240328,174900,23826989170,11310,11310,11310,11310,0
20240328,174800,23826989170,11310,11310,11310,11310,0
20240328,174700,23826989170,11310,11310,11310,11310,0
20240328,174600,23826989170,11310,11310,11310,11310,0
20240328,174500,23826989170,11310,11310,11310,11310,0
20240328,174400,23826989170,11310,11310,11310,11310,0
20240328,174300,23826989170,11310,11310,11310,11310,0
20240328,174200,23826989170,11310,11310,11310,11310,0
20240328,174100,23826989170,11310,11310,11310,11310,0
20240328,174000,23826989170,11310,11310,11310,11310,0
20240328,173900,23826989170,11310,11310,11310,11310,0
20240328,173800,23826989170,11310,11310,11310,11310,0
20240328,173700,23826989170,11310,11310,11310,11310,0
20240328,173600,23826989170,11310,11310,11310,11310,0
20240328,173500,23826989170,11310,11310,11310,11310,0
20240328,173400,23826989170,11310,11310,11310,11310,0
20240328,173300,23826989170,11310,11310,11310,11310,0
20240328,173200,23826989170,11310,11310,11310,11310,0
20240328,173100,23826989170,11310,11310,11310,11310,0
20240328,173000,23826989170,11310,11310,11310,11310,0
20240328,172900,23826989170,11310,11310,11310,11310,0
20240328,172800,23826989170,11310,11310,11310,11310,0
20240328,172700,23826989170,11310,11310,11310,11310,0
20240328,172600,23826989170,11310,11310,11310,11310,0
20240328,172500,23826989170,11310,11310,11310,11310,14992
20240328,172400,23826989170,11310,11310,11310,11310,0
20240328,172300,23826989170,11310,11310,11310,11310,0
20240328,172200,23826989170,11310,11310,11310,11310,0
20240328,172100,23826989170,11310,11310,11310,11310,0
20240328,172000,23826989170,11310,11310,11310,11310,0
20240328,171900,23826989170,11310,11310,11310,11310,0
20240328,171800,23826989170,11310,11310,11310,11310,0
20240328,171700,23826989170,11310,11310,11310,11310,0
20240328,171600,23826989170,11310,11310,11310,11310,0
20240328,171500,23826989170,11310,11310,11310,11310,0
20240328,171400,23826989170,11310,11310,11310,11310,0
20240328,171300,23826989170,11310,11310,11310,11310,0
20240328,171200,23826989170,11310,11310,11310,11310,0
20240328,171100,23826989170,11310,11310,11310,11310,0
20240328,171000,23826989170,11310,11310,11310,11310,0
20240328,170900,23826989170,11310,11310,11310,11310,0
20240328,170800,23826989170,11310,11310,11310,11310,0
20240328,170700,23826989170,11310,11310,11310,11310,0
20240328,170600,23826989170,11310,11310,11310,11310,0
20240328,170500,23826989170,11310,11310,11310,11310,0
20240328,170400,23826989170,11310,11310,11310,11310,0
20240328,170300,23826989170,11310,11310,11310,11310,0
20240328,170200,23826989170,11310,11310,11310,11310,0
20240328,170100,23826989170,11310,11310,11310,11310,0
20240328,170000,23826989170,11310,11310,11310,11310,0
20240328,165900,23826989170,11310,11310,11310,11310,0
20240328,165800,23826989170,11310,11310,11310,11310,0
20240328,165700,23826989170,11310,11310,11310,11310,0
20240328,165600,23826989170,11310,11310,11310,11310,0
20240328,165500,23826989170,11310,11310,11310,11310,14992
20240328,165400,23826989170,11310,11310,11310,11310,0
20240328,165300,23826989170,11310,11310,11310,11310,0
20240328,165200,23826989170,11310,11310,11310,11310,0
20240328,165100,23826989170,11310,11310,11310,11310,0
20240328,165000,23826989170,11310,11310,11310,11310,0
20240328,164900,23826989170,11310,11310,11310,11310,0
20240328,164800,23826989170,11310,11310,11310,11310,0
20240328,164700,23826989170,11310,11310,11310,11310,0
20240328,164600,23826989170,11310,11310,11310,11310,0
20240328,164500,23826989170,11310,11310,11310,11310,0
20240328,164400,23826989170,11310,11310,11310,11310,0
20240328,164300,23826989170,11310,11310,11310,11310,0
20240328,164200,23826989170,11310,11310,11310,11310,0
20240328,164100,23826989170,11310,11310,11310,11310,0
20240328,164000,23826989170,11310,11310,11310,11310,0
20240328,163900,23826989170,11310,11310,11310,11310,0
20240328,163800,23826989170,11310,11310,11310,11310,0
20240328,163700,23826989170,11310,11310,11310,11310,0
20240328,163600,23826989170,11310,11310,11310,11310,0
20240328,163500,23826989170,11310,11310,11310,11310,0
20240328,163400,23826989170,11310,11310,11310,11310,0
20240328,163300,23826989170,11310,11310,11310,11310,0
20240328,163200,23826989170,11310,11310,11310,11310,0
20240328,163100,23826989170,11310,11310,11310,11310,0
20240328,163000,23826989170,11310,11310,11310,11310,0
20240328,162900,23826989170,11310,11310,11310,11310,0
20240328,162800,23826989170,11310,11310,11310,11310,0
20240328,162700,23826989170,11310,11310,11310,11310,0
20240328,162600,23826989170,11310,11310,11310,11310,0
20240328,162500,23826989170,11310,11310,11310,11310,14992
20240328,162400,23826989170,11310,11310,11310,11310,0
20240328,162300,23826989170,11310,11310,11310,11310,0
20240328,162200,23826989170,11310,11310,11310,11310,0
20240328,162100,23826989170,11310,11310,11310,11310,0
20240328,162000,23826989170,11310,11310,11310,11310,0
20240328,161900,23826989170,11310,11310,11310,11310,0
20240328,161800,23826989170,11310,11310,11310,11310,0
20240328,161700,23826989170,11310,11310,11310,11310,0
20240328,161600,23826989170,11310,11310,11310,11310,0
20240328,161500,23826989170,11310,11310,11310,11310,0
20240328,161400,23826989170,11310,11310,11310,11310,0
20240328,161300,23826989170,11310,11310,11310,11310,0
20240328,161200,23826989170,11310,11310,11310,11310,0
20240328,161100,23826989170,11310,11310,11310,11310,0
20240328,161000,23826989170,11310,11310,11310,11310,0
20240328,160900,23826989170,11310,11310,11310,11310,0
20240328,160800,23826989170,11310,11310,11310,11310,0
20240328,160700,23826989170,11310,11310,11310,11310,0
20240328,160600,23826989170,11310,11310,11310,11310,0
20240328,160500,23826989170,11310,11310,11310,11310,0
20240328,160400,23826989170,11310,11310,11310,11310,0
20240328,160300,23826989170,11310,11310,11310,11310,0
20240328,160200,23826989170,11310,11310,11310,11310,0
20240328,160100,23826989170,11310,11310,11310,11310,0
20240328,160000,23826989170,11310,11310,11310,11310,0
20240328,155900,23826989170,11310,11310,11310,11310,0
20240328,155800,23826989170,11310,11310,11310,11310,0
20240328,155700,23826989170,11310,11310,11310,11310,0
20240328,155600,23826989170,11310,11310,11310,11310,0
20240328,155500,23826989170,11310,11310,11310,11310,14992
20240328,155400,23826989170,11310,11310,11310,11310,0
20240328,155300,23826989170,11310,11310,11310,11310,0
20240328,155200,23826989170,11310,11310,11310,11310,0
20240328,155100,23826989170,11310,11310,11310,11310,0
20240328,155000,23826989170,11310,11310,11310,11310,0
20240328,154900,23826989170,11310,11310,11310,11310,0
20240328,154800,23826989170,11310,11310,11310,11310,0
20240328,154700,23826989170,11310,11310,11310,11310,0
20240328,154600,23826989170,11310,11310,11310,11310,0
20240328,154500,23826989170,11310,11310,11310,11310,0
20240328,154400,23826989170,11310,11310,11310,11310,0
20240328,154300,23826989170,11310,11310,11310,11310,0
20240328,154200,23826989170,11310,11310,11310,11310,0
20240328,154100,23826989170,11310,11310,11310,11310,0
20240328,154000,23826989170,11310,11310,11310,11310,0
20240328,153900,23826989170,11310,11310,11310,11310,0
20240328,153800,23826989170,11310,11310,11310,11310,0
20240328,153700,23826989170,11310,11310,11310,11310,0
20240328,153600,23826989170,11310,11310,11310,11310,0
20240328,153500,23826989170,11310,11310,11310,11310,0
20240328,153400,23826989170,11310,11310,11310,11310,0
20240328,153300,23826989170,11310,11310,11310,11310,0
20240328,153200,23826989170,11310,11310,11310,11310,0
20240328,153100,23826989170,11310,11310,11310,11310,0
20240328,153000,23826989170,11310,11310,11310,11310,14992
20240328,152900,23657429650,11130,11130,11130,11130,0
20240328,152800,23657429650,11130,11130,11130,11130,0
20240328,152700,23657429650,11130,11130,11130,11130,0
20240328,152600,23657429650,11130,11130,11130,11130,0
20240328,152500,23657429650,11130,11130,11130,11130,0
20240328,152400,23657429650,11130,11130,11130,11130,0
20240328,152300,23657429650,11130,11130,11130,11130,0
20240328,152200,23657429650,11130,11130,11130,11130,0
20240328,152100,23657429650,11130,11130,11130,11130,0
20240328,152000,23657429650,11130,11130,11130,11130,0
20240328,151900,23657429650,11130,11110,11130,11090,4468
20240328,151800,23607758730,11130,11120,11130,11080,3637
20240328,151700,23567350640,11130,11120,11130,11120,1641
20240328,151600,23549093610,11120,11100,11130,11060,2954
20240328,151500,23516321210,11090,11050,11090,11030,1433
20240328,151400,23500454560,11050,11010,11070,11010,796
20240328,151300,23491663630,11040,11040,11040,10940,2077
20240328,151200,23468832770,10950,11090,11090,10950,8038
20240328,151100,23380480020,11060,11100,11130,11060,2409
20240328,151000,23353774590,11110,11130,11130,11100,1796
20240328,150900,23333805170,11120,11130,11140,11120,877
20240328,150800,23324043630,11130,11100,11140,11100,2784
20240328,150700,23293063660,11100,11100,11130,11070,447
20240328,150600,23288102690,11070,11060,11070,11060,880
20240328,150500,23278366100,11060,11060,11070,11060,861
20240328,150400,23268839850,11050,11110,11140,11020,1597
20240328,150300,23251069450,11080,11060,11160,11050,3330
20240328,150200,23214107610,11060,11140,11140,11060,3888
20240328,150100,23170875140,11140,11090,11150,11080,2885
20240328,150000,23138831090,11090,10950,11090,10950,3755
20240328,145900,23097473580,10900,10920,10950,10870,3578
20240328,145800,23058517780,10910,10970,10970,10880,9043
20240328,145700,22959989700,10950,10980,11000,10950,4451
20240328,145600,22911212720,10950,10920,10950,10870,5463
20240328,145500,22851778040,10910,11000,11040,10910,3988
20240328,145400,22808106520,11000,11010,11020,10950,4819
20240328,145300,22755121150,11010,10990,11090,10950,6467
20240328,145200,22683946620,10990,10950,11110,10950,6890
20240328,145100,22608081010,10940,10900,10960,10870,2617
20240328,145000,22579555860,10960,10810,10980,10810,2637
20240328,144900,22550903840,10810,10750,10810,10640,13791
20240328,144800,22403265820,10750,10900,10900,10750,12015
20240328,144700,22273492480,10900,10850,10930,10800,5719
20240328,144600,22211583500,10850,11100,11100,10840,17215
20240328,144500,22022225200,11140,11180,11190,11140,2215
20240328,144400,21997499430,11180,11170,11210,11170,168
20240328,144300,21995622530,11210,11170,11210,11150,8401
20240328,144200,21901771970,11180,11150,11180,11150,250
20240328,144100,21898982220,11150,11080,11200,11080,3554
20240328,144000,21859415990,11080,11080,11110,11080,2488
20240328,143900,21831835100,11070,11120,11130,11070,673
20240328,143800,21824355700,11050,11140,11170,11020,7035
20240328,143700,21746608080,11160,11110,11160,11050,5891
20240328,143600,21681359820,11100,11170,11180,11100,7683
20240328,143500,21595731120,11180,11200,11200,11160,3158
20240328,143400,21560467130,11200,11180,11210,11160,1656
20240328,143300,21541959530,11180,11200,11200,11180,3427
20240328,143200,21503598680,11200,11280,11350,11180,2795
20240328,143100,21472161140,11300,11220,11300,11200,3591
20240328,143000,21431824140,11220,11320,11400,11170,17750
20240328,142900,21230521880,11320,11150,11390,11150,7570
20240328,142800,21145251190,11150,11280,11280,11130,8739
20240328,142700,21047347930,11280,11160,11300,11160,10622
20240328,142600,20927932430,11170,11100,11170,11100,2863
20240328,142500,20896108560,11140,11180,11190,11140,1598
20240328,142400,20878273790,11170,11130,11180,11060,5561
20240328,142300,20816400430,11140,11170,11200,11020,9339
20240328,142200,20712366860,11140,11170,11200,11000,11439
20240328,142100,20585418130,11310,10910,11310,10860,15950
20240328,142000,20409555640,10920,10920,10920,10820,6390
20240328,141900,20340125390,10920,10910,10950,10890,5725
20240328,141800,20277564320,10910,10900,10970,10840,22235
20240328,141700,20034736200,10880,10680,10900,10680,9169
20240328,141600,19935821690,10680,10650,10680,10650,2286
20240328,141500,19911438370,10640,10640,10650,10620,1242
20240328,141400,19898233990,10640,10620,10640,10600,2281
20240328,141300,19874021750,10620,10480,10640,10480,6385
20240328,141200,19806361240,10470,10540,10550,10450,10251
20240328,141100,19698911120,10540,10640,10640,10540,5800
20240328,141000,19637620080,10640,10560,10650,10560,4935
20240328,140900,19585191700,10550,10570,10640,10500,6301
20240328,140800,19518561700,10530,10550,10640,10450,8833
20240328,140700,19425418680,10530,10520,10530,10360,13631
20240328,140600,19282895810,10530,10620,10650,10510,4777
20240328,140500,19232354910,10650,10470,10670,10470,4720
20240328,140400,19182409300,10470,10590,10600,10450,12394
20240328,140300,19052158580,10600,10650,10660,10510,20336
20240328,140200,18836548830,10650,10700,10730,10590,11576
20240328,140100,18713392080,10710,10730,10730,10690,12242
20240328,140000,18582284500,10730,10610,10760,10540,10929
20240328,135900,18466034770,10610,10570,10610,10440,9568
20240328,135800,18364940180,10570,10410,10790,10300,24602
20240328,135700,18107661910,10420,10700,10740,10420,36441
20240328,135600,17721916070,10700,10720,10760,10620,10847
20240328,135500,17605904580,10720,10720,10880,10640,24350
20240328,135400,17342963380,10710,10570,10710,10530,18684
20240328,135300,17144710320,10570,10590,10770,10560,43328
20240328,135200,16682725660,10590,10390,10590,10360,38040
20240328,135100,16284520710,10380,9980,10380,9950,53460
20240328,135000,15740258140,9980,10460,10540,9870,104516
20240328,134900,14686039040,10500,10800,10880,10200,81917
20240328,134800,13826797850,10880,10960,10990,10600,26848
20240328,134700,13533846370,11030,11030,11030,11030,0
20240328,134600,13533846370,11030,11360,11430,11030,35698
20240328,134500,13137028110,11360,11620,11660,11200,31182
20240328,134400,12780194130,11620,11760,11770,11600,5745
20240328,134300,12713313970,11770,11660,11780,11580,5867
20240328,134200,12644935910,11660,11900,11900,11500,26975
20240328,134100,12330983110,11860,11870,11960,11780,8841
20240328,134000,12226076680,11890,11670,11920,11670,10479
20240328,133900,12102288040,11800,12000,12000,11530,18690
20240328,133800,11882881950,12000,12220,12220,11990,19957
20240328,133700,11641156320,12220,12300,12300,12160,2953
20240328,133600,11605182170,12240,12130,12340,12120,7233
20240328,133500,11516825590,12130,12300,12320,12080,10051
20240328,133400,11394262300,12300,12480,12480,12270,7900
20240328,133300,11296585480,12470,12470,12710,12470,14739
20240328,133200,11111786150,12470,12400,12470,12340,9175
20240328,133100,10997637090,12400,12270,12420,12270,5305
20240328,133000,10932078550,12380,12210,12400,12080,11159
20240328,132900,10794572520,12120,11940,12390,11770,16761
20240328,132800,10592099570,11990,12540,12580,11930,38354
20240328,132700,10121913560,12550,12760,12760,12550,13831
20240328,132600,9947031720,12770,12760,12800,12750,5075
20240328,132500,9882130300,12760,12850,12850,12760,3851
20240328,132400,9832793350,12850,12890,12890,12850,2677
20240328,132300,9798356730,12900,12900,12900,12890,211
20240328,132200,9795635830,12900,12910,12910,12870,796
20240328,132100,9785379260,12880,13080,13080,12880,25605
20240328,132000,9452978330,13080,13080,13080,13080,1514
20240328,131900,9433175210,13080,13090,13090,13080,891
20240328,131800,9421514430,13090,13100,13110,13080,1694
20240328,131700,9399322040,13110,13110,13110,13100,278
20240328,131600,9395680010,13110,13100,13110,13100,574
20240328,131500,9388155870,13110,13140,13140,13110,132
20240328,131400,9386425320,13150,13150,13150,13150,10
20240328,131300,9386293820,13160,13170,13170,13100,217
20240328,131200,9383436860,13100,13100,13100,13100,645
20240328,131100,9374987360,13200,13150,13200,13090,470
20240328,131000,9368792010,13150,13030,13150,13030,2209
20240328,130900,9339829960,13030,13130,13130,13030,771
20240328,130800,9329771370,13130,13130,13130,13130,50
20240328,130700,9329114870,13110,13020,13150,13010,5359
20240328,130600,9259380080,13020,13080,13110,13020,4253
20240328,130500,9203911110,13090,13160,13220,13090,6119
20240328,130400,9123550200,13100,13240,13240,13100,19495
20240328,130300,8866703610,13230,13230,13230,13230,296
20240328,130200,8862787530,13230,13300,13300,13230,1488
20240328,130100,8843074010,13300,13300,13310,13300,16
20240328,130000,8842861130,13300,13300,13300,13300,406
20240328,125900,8837461330,13300,13300,13300,13290,445
20240328,125800,8831543130,13300,13310,13310,13250,180
20240328,125700,8829153310,13310,13310,13320,13300,668
20240328,125600,8820264190,13310,13240,13310,13240,5082
20240328,125500,8752751330,13240,13250,13250,13240,746
20240328,125400,8742867280,13250,13250,13250,13240,1203
20240328,125300,8726927720,13250,13250,13250,13250,149
20240328,125200,8724953470,13250,13250,13270,13250,367
20240328,125100,8720090700,13270,13250,13270,13250,102
20240328,125000,8718739160,13280,13280,13280,13280,4
20240328,124900,8718686040,13280,13260,13280,13260,656
20240328,124800,8709986030,13250,13260,13260,13230,767
20240328,124700,8699823310,13260,13260,13260,13260,102
20240328,124600,8698470790,13250,13240,13250,13220,1652
20240328,124500,8676600170,13250,13250,13250,13250,524
20240328,124400,8669657170,13250,13250,13280,13230,419
20240328,124300,8664111640,13250,13290,13290,13250,761
20240328,124200,8654004990,13290,13300,13300,13240,2582
20240328,124100,8619762560,13280,13310,13310,13270,1342
20240328,124000,8601936700,13300,13310,13320,13290,3817
20240328,123900,8551145560,13300,13290,13300,13290,4093
20240328,123800,8496715300,13290,13270,13290,13270,1398
20240328,123700,8478135900,13270,13270,13270,13260,456
20240328,123600,8472088780,13260,13290,13290,13260,506
20240328,123500,8465364130,13290,13290,13290,13260,49
20240328,123400,8464713660,13270,13280,13280,13270,1311
20240328,123300,8447307900,13280,13280,13280,13280,214
20240328,123200,8444465980,13280,13280,13280,13280,350
20240328,123100,8439817980,13280,13280,13280,13260,237
20240328,123000,8436670860,13290,13290,13290,13290,592
20240328,122900,8428803180,13290,13190,13290,13190,8366
20240328,122800,8317901950,13190,13210,13240,13190,3486
20240328,122700,8271896280,13240,13240,13240,13240,36
20240328,122600,8271419640,13240,13200,13240,13190,2013
20240328,122500,8244848570,13200,13200,13210,13200,523
20240328,122400,8237943550,13200,13220,13230,13200,1218
20240328,122300,8221845950,13250,13220,13250,13220,793
20240328,122200,8211362340,13250,13260,13270,13220,2984
20240328,122100,8171893230,13250,13250,13250,13240,180
20240328,122000,8169508370,13250,13250,13250,13250,10
20240328,121900,8169375870,13230,13230,13240,13230,1041
20240328,121800,8155601720,13230,13240,13270,13230,1312
20240328,121700,8138237320,13240,13240,13250,13240,1532
20240328,121600,8117944620,13240,13240,13240,13240,284
20240328,121500,8114184460,13250,13250,13250,13250,85
20240328,121400,8113058210,13250,13220,13250,13220,722
20240328,121300,8103496820,13220,13220,13220,13220,126
20240328,121200,8101831100,13220,13190,13220,13190,261
20240328,121100,8098384420,13220,13200,13220,13190,138
20240328,121000,8096561990,13220,13180,13220,13180,329
20240328,120900,8092217020,13180,13180,13190,13180,335
20240328,120800,8087800720,13180,13150,13190,13150,274
20240328,120700,8084190900,13180,13160,13180,13150,1127
20240328,120600,8069367180,13180,13190,13190,13150,2482
20240328,120500,8036706810,13180,13170,13190,13170,535
20240328,120400,8029656460,13170,13170,13180,13170,215
20240328,120300,8026824860,13170,13150,13170,13150,47
20240328,120200,8026206510,13150,13150,13150,13150,1683
20240328,120100,8004075060,13150,13180,13180,13140,952
20240328,120000,7991553040,13180,13220,13220,13180,862
20240328,115900,7980173980,13240,13280,13280,13230,9662
20240328,115800,7852099960,13280,13280,13280,13270,1537
20240328,115700,7831694580,13280,13290,13300,13270,124
20240328,115600,7830046610,13270,13290,13300,13260,1629
20240328,115500,7808433430,13300,13270,13300,13260,330
20240328,115400,7804049430,13270,13270,13300,13270,494
20240328,115300,7797492580,13270,13270,13300,13270,783
20240328,115200,7787095450,13270,13300,13300,13270,2307
20240328,115100,7756438660,13290,13320,13320,13290,1164
20240328,115000,7740954440,13320,13310,13330,13290,2798
20240328,114900,7703708900,13310,13250,13330,13250,1076
20240328,114800,7689380310,13250,13320,13320,13220,3203
20240328,114700,7646899820,13320,13250,13330,13250,11302
20240328,114600,7496630400,13250,13240,13250,13220,1394
20240328,114500,7478179460,13230,13170,13230,13170,13779
20240328,114400,7296267570,13160,13150,13170,13140,2142
20240328,114300,7268100660,13150,13120,13160,13120,3597
20240328,114200,7220801490,13120,13120,13120,13120,51
20240328,114100,7220132370,13120,13130,13130,13110,792
20240328,114000,7209740340,13120,13120,13130,13110,984
20240328,113900,7196838870,13110,13130,13130,13100,1307
20240328,113800,7179702720,13130,13140,13140,13130,93
20240328,113700,7178480910,13130,13140,13140,13090,4013
20240328,113600,7125850260,13130,13120,13130,13120,2486
20240328,113500,7093211290,13120,13100,13120,13100,2662
20240328,113400,7058295170,13100,13100,13100,13090,58
20240328,113300,7057535570,13100,13090,13110,13090,563
20240328,113200,7050156990,13100,13100,13110,13100,423
20240328,113100,7044612750,13080,13100,13100,13070,414
20240328,113000,7039198610,13100,13050,13100,13050,264
20240328,112900,7035748670,13050,13110,13110,13050,533
20240328,112800,7028766620,13110,13100,13110,13100,1268
20240328,112700,7012144740,13100,13100,13100,13090,652
20240328,112600,7003604450,13090,13050,13090,13050,174
20240328,112500,7001331910,13060,13030,13060,13030,687
20240328,112400,6992366680,13050,13010,13050,13010,225
20240328,112300,6989439230,13010,13020,13020,13010,1093
20240328,112200,6975209000,13020,13000,13090,13000,1278
20240328,112100,6958570020,13060,13100,13100,13000,10320
20240328,112000,6823969460,13140,13130,13180,13130,2539
20240328,111900,6790565910,13130,13100,13150,13070,2932
20240328,111800,6752133050,13100,13120,13140,13060,3070
20240328,111700,6711914110,13120,13110,13170,13110,6493
20240328,111600,6626552710,13100,12980,13100,12980,25673
20240328,111500,6292425100,12980,12970,12980,12970,3550
20240328,111400,6246367310,12970,12950,12970,12940,813
20240328,111300,6235834050,12950,12960,12960,12930,1788
20240328,111200,6212670300,12960,12920,12960,12920,4843
20240328,111100,6149953340,12950,12870,12950,12870,18567
20240328,111000,5910195520,12870,12870,12870,12850,532
20240328,110900,5903354740,12870,12840,12870,12840,1432
20240328,110800,5884944040,12820,12800,12820,12800,2032
20240328,110700,5858922760,12790,12790,12790,12790,20
20240328,110600,5858666960,12790,12790,12800,12790,367
20240328,110500,5853972970,12790,12790,12790,12790,365
20240328,110400,5849304620,12790,12790,12800,12770,1485
20240328,110300,5830309510,12790,12780,12800,12770,60
20240328,110200,5829542790,12780,12780,12780,12750,1107
20240328,110100,5815400160,12780,12760,12780,12760,152
20240328,110000,5813460550,12760,12750,12760,12750,639
20240328,105900,5805306960,12760,12760,12760,12760,691
20240328,105800,5796489800,12760,12780,12780,12760,393
20240328,105700,5791472360,12780,12760,12780,12760,607
20240328,105600,5783726800,12760,12790,12790,12760,51
20240328,105500,5783076010,12790,12780,12790,12780,1011
20240328,105400,5770152790,12770,12750,12770,12750,408
20240328,105300,5764944490,12750,12760,12760,12750,567
20240328,105200,5757711310,12770,12770,12770,12760,1222
20240328,105100,5742112410,12770,12790,12790,12770,71
20240328,105000,5741205290,12790,12770,12790,12770,176
20240328,104900,5738957690,12780,12780,12780,12780,1263
20240328,104800,5722816550,12790,12800,12800,12790,1596
20240328,104700,5702398790,12810,12810,12820,12810,501
20240328,104600,5695980970,12810,12820,12820,12810,526
20240328,104500,5689241360,12840,12820,12850,12820,25
20240328,104400,5688920340,12840,12840,12850,12840,289
20240328,104300,5685209560,12850,12840,12850,12840,340
20240328,104200,5680842260,12840,12850,12850,12840,34
20240328,104100,5680405460,12850,12850,12850,12810,152
20240328,104000,5678457280,12850,12850,12850,12850,101
20240328,103900,5677159430,12810,12810,12810,12810,1000
20240328,103800,5664349430,12850,12810,12850,12810,106
20240328,103700,5662991450,12860,12870,12880,12860,636
20240328,103600,5654808000,12860,12820,12890,12820,9567
20240328,103500,5531780690,12810,12800,12830,12800,426
20240328,103400,5526320260,12800,12800,12840,12800,1442
20240328,103300,5507827550,12800,12800,12800,12800,22
20240328,103200,5507545950,12800,12800,12800,12800,594
20240328,103100,5499942750,12800,12800,12800,12800,50
20240328,103000,5499302750,12800,12800,12800,12800,8
20240328,102900,5499200350,12800,12760,12800,12760,25
20240328,102800,5498881150,12760,12760,12760,12760,30
20240328,102700,5498498350,12760,12760,12760,12760,0
20240328,102600,5498498350,12760,12820,12830,12760,279
20240328,102500,5494930550,12800,12780,12800,12780,1271
20240328,102400,5478664450,12770,12770,12770,12770,1323
20240328,102300,5461769740,12770,12730,12770,12730,2400
20240328,102200,5431160330,12730,12730,12740,12730,208
20240328,102100,5428512480,12730,12710,12730,12710,153
20240328,102000,5426566790,12710,12700,12720,12700,540
20240328,101900,5419704290,12700,12700,12730,12690,20981
20240328,101800,5153251500,12700,12700,12710,12700,1026
20240328,101700,5140221040,12700,12710,12710,12700,1640
20240328,101600,5119383850,12710,12720,12780,12710,7549
20240328,101500,5023394330,12720,12770,12780,12720,3539
20240328,101400,4978303720,12770,12810,12810,12770,8413
20240328,101300,4870639180,12820,12810,12820,12810,2
20240328,101200,4870613550,12830,12840,12840,12810,3967
20240328,101100,4819791680,12850,12870,12870,12850,760
20240328,101000,4810023190,12880,12860,12880,12850,749
20240328,100900,4800377710,12850,12850,12880,12850,3892
20240328,100800,4750310090,12850,12820,12850,12820,1918
20240328,100700,4725697870,12830,12810,12830,12810,10
20240328,100600,4725569590,12840,12830,12840,12810,1006
20240328,100500,4712669750,12840,12830,12840,12830,1084
20240328,100400,4698755850,12840,12840,12840,12830,82
20240328,100300,4697703770,12830,12830,12850,12820,1812
20240328,100200,4674450810,12830,12820,12850,12820,364
20240328,100100,4669782700,12820,12850,12860,12820,442
20240328,100000,4664106330,12860,12860,12860,12820,591
20240328,095900,4656515350,12820,12800,12850,12800,1837
20240328,095800,4632951430,12810,12840,12850,12800,2483
20240328,095700,4601131960,12810,12820,12840,12800,5836
20240328,095600,4526308340,12830,12820,12830,12810,373
20240328,095500,4521523990,12820,12810,12830,12810,899
20240328,095400,4510000790,12850,12890,12900,12850,493
20240328,095300,4503662840,12900,12910,12920,12890,7035
20240328,095200,4412874250,12900,12800,12900,12800,2073
20240328,095100,4386198330,12850,12810,12850,12800,2143
20240328,095000,4358762850,12810,12800,12810,12800,2305
20240328,094900,4329237200,12800,12810,12810,12800,3077
20240328,094800,4289832600,12810,12830,12830,12780,1484
20240328,094700,4270826950,12900,12870,12910,12870,6987
20240328,094600,4180774000,12840,12820,12860,12780,3752
20240328,094500,4132668440,12800,12870,12870,12800,1330
20240328,094400,4115573000,12860,12700,12860,12700,2422
20240328,094300,4084591290,12700,12690,12720,12690,1118
20240328,094200,4070384100,12700,12700,12700,12690,1172
20240328,094100,4055508380,12700,12660,12700,12640,1402
20240328,094000,4037745600,12640,12650,12690,12630,7699
20240328,093900,3940392740,12650,12720,12720,12650,7067
20240328,093800,3850735780,12720,12780,12780,12720,6720
20240328,093700,3765105810,12780,12820,12820,12780,2056
20240328,093600,3738789590,12820,12820,12830,12790,3262
20240328,093500,3697012250,12820,12890,12890,12810,5896
20240328,093400,3621330670,12850,12890,12900,12850,6409
20240328,093300,3538720980,12890,12880,12890,12880,4442
20240328,093200,3481477760,12880,12830,12880,12810,4975
20240328,093100,3417606920,12830,12880,12880,12800,2782
20240328,093000,3381833620,12890,12830,12890,12830,14021
20240328,092900,3201664820,12840,12800,12840,12800,3955
20240328,092800,3150933860,12800,12750,12820,12720,11012
20240328,092700,3010015410,12720,12720,12770,12720,2543
20240328,092600,2977643100,12770,12770,12770,12710,565
20240328,092500,2970436640,12780,12710,12780,12700,5949
20240328,092400,2894780170,12710,12800,12810,12660,11923
20240328,092300,2742823610,12800,12800,12800,12760,8834
20240328,092200,2629942070,12800,12800,12820,12780,2775
20240328,092100,2594417330,12800,12750,12820,12640,12063
20240328,092000,2440204510,12760,12750,12760,12620,16763
20240328,091900,2226935980,12770,12750,12780,12700,13233
20240328,091800,2058303800,12750,12780,12780,12640,5104
20240328,091700,1993306040,12780,12600,12790,12600,15865
20240328,091600,1792222700,12600,12580,12610,12510,6563
20240328,091500,1709629580,12580,12630,12630,12450,3802
20240328,091400,1661912310,12580,12520,12640,12470,18094
20240328,091300,1434385500,12520,12540,12540,12450,1669
20240328,091200,1413483570,12540,12420,12540,12420,10141
20240328,091100,1286745690,12420,12420,12490,12420,660
20240328,091000,1278543550,12410,12430,12500,12410,3063
20240328,090900,1240453290,12500,12440,12510,12430,11233
20240328,090800,1100323660,12440,12430,12450,12430,930
20240328,090700,1088763120,12430,12410,12510,12410,4106
20240328,090600,1037619780,12470,12430,12470,12400,4010
20240328,090500,987767700,12400,12430,12450,12400,3709
20240328,090400,941640700,12430,12470,12470,12400,12191
20240328,090300,790034790,12510,12550,12570,12450,10597
20240328,090200,657383610,12510,12490,12570,12390,16236
20240328,090100,454425770,12450,12270,12600,12270,17635
20240328,090000,235082800,12360,12250,12390,12100,19201