KissMeData/358570/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204000,19475291470,13120,13120,13120,13120,13763
20240328,203900,19475291470,13120,13120,13120,13120,0
20240328,203800,19475291470,13120,13120,13120,13120,0
20240328,203700,19475291470,13120,13120,13120,13120,0
20240328,203600,19475291470,13120,13120,13120,13120,0
20240328,203500,19475291470,13120,13120,13120,13120,0
20240328,203400,19475291470,13120,13120,13120,13120,0
20240328,203300,19475291470,13120,13120,13120,13120,0
20240328,203200,19475291470,13120,13120,13120,13120,0
20240328,203100,19475291470,13120,13120,13120,13120,0
20240328,203000,19475291470,13120,13120,13120,13120,0
20240328,202900,19475291470,13120,13120,13120,13120,0
20240328,202800,19475291470,13120,13120,13120,13120,0
20240328,202700,19475291470,13120,13120,13120,13120,0
20240328,202600,19475291470,13120,13120,13120,13120,0
20240328,202500,19475291470,13120,13120,13120,13120,0
20240328,202400,19475291470,13120,13120,13120,13120,0
20240328,202300,19475291470,13120,13120,13120,13120,0
20240328,202200,19475291470,13120,13120,13120,13120,0
20240328,202100,19475291470,13120,13120,13120,13120,0
20240328,202000,19475291470,13120,13120,13120,13120,0
20240328,201900,19475291470,13120,13120,13120,13120,0
20240328,201800,19475291470,13120,13120,13120,13120,0
20240328,201700,19475291470,13120,13120,13120,13120,0
20240328,201600,19475291470,13120,13120,13120,13120,0
20240328,201500,19475291470,13120,13120,13120,13120,0
20240328,201400,19475291470,13120,13120,13120,13120,0
20240328,201300,19475291470,13120,13120,13120,13120,0
20240328,201200,19475291470,13120,13120,13120,13120,0
20240328,201100,19475291470,13120,13120,13120,13120,0
20240328,201000,19475291470,13120,13120,13120,13120,13763
20240328,200900,19475291470,13120,13120,13120,13120,0
20240328,200800,19475291470,13120,13120,13120,13120,0
20240328,200700,19475291470,13120,13120,13120,13120,0
20240328,200600,19475291470,13120,13120,13120,13120,0
20240328,200500,19475291470,13120,13120,13120,13120,0
20240328,200400,19475291470,13120,13120,13120,13120,0
20240328,200300,19475291470,13120,13120,13120,13120,0
20240328,200200,19475291470,13120,13120,13120,13120,0
20240328,200100,19475291470,13120,13120,13120,13120,0
20240328,200000,19475291470,13120,13120,13120,13120,0
20240328,195900,19475291470,13120,13120,13120,13120,0
20240328,195800,19475291470,13120,13120,13120,13120,0
20240328,195700,19475291470,13120,13120,13120,13120,0
20240328,195600,19475291470,13120,13120,13120,13120,0
20240328,195500,19475291470,13120,13120,13120,13120,0
20240328,195400,19475291470,13120,13120,13120,13120,0
20240328,195300,19475291470,13120,13120,13120,13120,0
20240328,195200,19475291470,13120,13120,13120,13120,0
20240328,195100,19475291470,13120,13120,13120,13120,0
20240328,195000,19475291470,13120,13120,13120,13120,0
20240328,194900,19475291470,13120,13120,13120,13120,0
20240328,194800,19475291470,13120,13120,13120,13120,0
20240328,194700,19475291470,13120,13120,13120,13120,0
20240328,194600,19475291470,13120,13120,13120,13120,0
20240328,194500,19475291470,13120,13120,13120,13120,0
20240328,194400,19475291470,13120,13120,13120,13120,0
20240328,194300,19475291470,13120,13120,13120,13120,0
20240328,194200,19475291470,13120,13120,13120,13120,0
20240328,194100,19475291470,13120,13120,13120,13120,0
20240328,194000,19475291470,13120,13120,13120,13120,13763
20240328,193900,19475291470,13120,13120,13120,13120,0
20240328,193800,19475291470,13120,13120,13120,13120,0
20240328,193700,19475291470,13120,13120,13120,13120,0
20240328,193600,19475291470,13120,13120,13120,13120,0
20240328,193500,19475291470,13120,13120,13120,13120,0
20240328,193400,19475291470,13120,13120,13120,13120,0
20240328,193300,19475291470,13120,13120,13120,13120,0
20240328,193200,19475291470,13120,13120,13120,13120,0
20240328,193100,19475291470,13120,13120,13120,13120,0
20240328,193000,19475291470,13120,13120,13120,13120,0
20240328,192900,19475291470,13120,13120,13120,13120,0
20240328,192800,19475291470,13120,13120,13120,13120,0
20240328,192700,19475291470,13120,13120,13120,13120,0
20240328,192600,19475291470,13120,13120,13120,13120,0
20240328,192500,19475291470,13120,13120,13120,13120,0
20240328,192400,19475291470,13120,13120,13120,13120,0
20240328,192300,19475291470,13120,13120,13120,13120,0
20240328,192200,19475291470,13120,13120,13120,13120,0
20240328,192100,19475291470,13120,13120,13120,13120,0
20240328,192000,19475291470,13120,13120,13120,13120,0
20240328,191900,19475291470,13120,13120,13120,13120,0
20240328,191800,19475291470,13120,13120,13120,13120,0
20240328,191700,19475291470,13120,13120,13120,13120,0
20240328,191600,19475291470,13120,13120,13120,13120,0
20240328,191500,19475291470,13120,13120,13120,13120,0
20240328,191400,19475291470,13120,13120,13120,13120,0
20240328,191300,19475291470,13120,13120,13120,13120,0
20240328,191200,19475291470,13120,13120,13120,13120,0
20240328,191100,19475291470,13120,13120,13120,13120,0
20240328,191000,19475291470,13120,13120,13120,13120,13763
20240328,190900,19475291470,13120,13120,13120,13120,0
20240328,190800,19475291470,13120,13120,13120,13120,0
20240328,190700,19475291470,13120,13120,13120,13120,0
20240328,190600,19475291470,13120,13120,13120,13120,0
20240328,190500,19475291470,13120,13120,13120,13120,0
20240328,190400,19475291470,13120,13120,13120,13120,0
20240328,190300,19475291470,13120,13120,13120,13120,0
20240328,190200,19475291470,13120,13120,13120,13120,0
20240328,190100,19475291470,13120,13120,13120,13120,0
20240328,190000,19475291470,13120,13120,13120,13120,0
20240328,185900,19475291470,13120,13120,13120,13120,0
20240328,185800,19475291470,13120,13120,13120,13120,0
20240328,185700,19475291470,13120,13120,13120,13120,0
20240328,185600,19475291470,13120,13120,13120,13120,0
20240328,185500,19475291470,13120,13120,13120,13120,0
20240328,185400,19475291470,13120,13120,13120,13120,0
20240328,185300,19475291470,13120,13120,13120,13120,0
20240328,185200,19475291470,13120,13120,13120,13120,0
20240328,185100,19475291470,13120,13120,13120,13120,0
20240328,185000,19475291470,13120,13120,13120,13120,0
20240328,184900,19475291470,13120,13120,13120,13120,0
20240328,184800,19475291470,13120,13120,13120,13120,0
20240328,184700,19475291470,13120,13120,13120,13120,0
20240328,184600,19475291470,13120,13120,13120,13120,0
20240328,184500,19475291470,13120,13120,13120,13120,0
20240328,184400,19475291470,13120,13120,13120,13120,0
20240328,184300,19475291470,13120,13120,13120,13120,0
20240328,184200,19475291470,13120,13120,13120,13120,0
20240328,184100,19475291470,13120,13120,13120,13120,0
20240328,184000,19475291470,13120,13120,13120,13120,13763
20240328,183900,19475291470,13120,13120,13120,13120,0
20240328,183800,19475291470,13120,13120,13120,13120,0
20240328,183700,19475291470,13120,13120,13120,13120,0
20240328,183600,19475291470,13120,13120,13120,13120,0
20240328,183500,19475291470,13120,13120,13120,13120,0
20240328,183400,19475291470,13120,13120,13120,13120,0
20240328,183300,19475291470,13120,13120,13120,13120,0
20240328,183200,19475291470,13120,13120,13120,13120,0
20240328,183100,19475291470,13120,13120,13120,13120,0
20240328,183000,19475291470,13120,13120,13120,13120,0
20240328,182900,19475291470,13120,13120,13120,13120,0
20240328,182800,19475291470,13120,13120,13120,13120,0
20240328,182700,19475291470,13120,13120,13120,13120,0
20240328,182600,19475291470,13120,13120,13120,13120,0
20240328,182500,19475291470,13120,13120,13120,13120,0
20240328,182400,19475291470,13120,13120,13120,13120,0
20240328,182300,19475291470,13120,13120,13120,13120,0
20240328,182200,19475291470,13120,13120,13120,13120,0
20240328,182100,19475291470,13120,13120,13120,13120,0
20240328,182000,19475291470,13120,13120,13120,13120,0
20240328,181900,19475291470,13120,13120,13120,13120,0
20240328,181800,19475291470,13120,13120,13120,13120,0
20240328,181700,19475291470,13120,13120,13120,13120,0
20240328,181600,19475291470,13120,13120,13120,13120,0
20240328,181500,19475291470,13120,13120,13120,13120,0
20240328,181400,19475291470,13120,13120,13120,13120,0
20240328,181300,19475291470,13120,13120,13120,13120,0
20240328,181200,19475291470,13120,13120,13120,13120,0
20240328,181100,19475291470,13120,13120,13120,13120,0
20240328,181000,19475291470,13120,13120,13120,13120,13763
20240328,180900,19475291470,13120,13120,13120,13120,0
20240328,180800,19475291470,13120,13120,13120,13120,0
20240328,180700,19475291470,13120,13120,13120,13120,0
20240328,180600,19475291470,13120,13120,13120,13120,0
20240328,180500,19475291470,13120,13120,13120,13120,0
20240328,180400,19475291470,13120,13120,13120,13120,0
20240328,180300,19475291470,13120,13120,13120,13120,0
20240328,180200,19475291470,13120,13120,13120,13120,0
20240328,180100,19475291470,13120,13120,13120,13120,0
20240328,180000,19475291470,13120,13120,13120,13120,0
20240328,175900,19475291470,13120,13120,13120,13120,0
20240328,175800,19475291470,13120,13120,13120,13120,0
20240328,175700,19475291470,13120,13120,13120,13120,0
20240328,175600,19475291470,13120,13120,13120,13120,0
20240328,175500,19475291470,13120,13120,13120,13120,0
20240328,175400,19475291470,13120,13120,13120,13120,0
20240328,175300,19475291470,13120,13120,13120,13120,0
20240328,175200,19475291470,13120,13120,13120,13120,0
20240328,175100,19475291470,13120,13120,13120,13120,0
20240328,175000,19475291470,13120,13120,13120,13120,0
20240328,174900,19475291470,13120,13120,13120,13120,0
20240328,174800,19475291470,13120,13120,13120,13120,0
20240328,174700,19475291470,13120,13120,13120,13120,0
20240328,174600,19475291470,13120,13120,13120,13120,0
20240328,174500,19475291470,13120,13120,13120,13120,0
20240328,174400,19475291470,13120,13120,13120,13120,0
20240328,174300,19475291470,13120,13120,13120,13120,0
20240328,174200,19475291470,13120,13120,13120,13120,0
20240328,174100,19475291470,13120,13120,13120,13120,0
20240328,174000,19475291470,13120,13120,13120,13120,13763
20240328,173900,19475291470,13120,13120,13120,13120,0
20240328,173800,19475291470,13120,13120,13120,13120,0
20240328,173700,19475291470,13120,13120,13120,13120,0
20240328,173600,19475291470,13120,13120,13120,13120,0
20240328,173500,19475291470,13120,13120,13120,13120,0
20240328,173400,19475291470,13120,13120,13120,13120,0
20240328,173300,19475291470,13120,13120,13120,13120,0
20240328,173200,19475291470,13120,13120,13120,13120,0
20240328,173100,19475291470,13120,13120,13120,13120,0
20240328,173000,19475291470,13120,13120,13120,13120,0
20240328,172900,19475291470,13120,13120,13120,13120,0
20240328,172800,19475291470,13120,13120,13120,13120,0
20240328,172700,19475291470,13120,13120,13120,13120,0
20240328,172600,19475291470,13120,13120,13120,13120,0
20240328,172500,19475291470,13120,13120,13120,13120,0
20240328,172400,19475291470,13120,13120,13120,13120,0
20240328,172300,19475291470,13120,13120,13120,13120,0
20240328,172200,19475291470,13120,13120,13120,13120,0
20240328,172100,19475291470,13120,13120,13120,13120,0
20240328,172000,19475291470,13120,13120,13120,13120,0
20240328,171900,19475291470,13120,13120,13120,13120,0
20240328,171800,19475291470,13120,13120,13120,13120,0
20240328,171700,19475291470,13120,13120,13120,13120,0
20240328,171600,19475291470,13120,13120,13120,13120,0
20240328,171500,19475291470,13120,13120,13120,13120,0
20240328,171400,19475291470,13120,13120,13120,13120,0
20240328,171300,19475291470,13120,13120,13120,13120,0
20240328,171200,19475291470,13120,13120,13120,13120,0
20240328,171100,19475291470,13120,13120,13120,13120,0
20240328,171000,19475291470,13120,13120,13120,13120,13763
20240328,170900,19475291470,13120,13120,13120,13120,0
20240328,170800,19475291470,13120,13120,13120,13120,0
20240328,170700,19475291470,13120,13120,13120,13120,0
20240328,170600,19475291470,13120,13120,13120,13120,0
20240328,170500,19475291470,13120,13120,13120,13120,0
20240328,170400,19475291470,13120,13120,13120,13120,0
20240328,170300,19475291470,13120,13120,13120,13120,0
20240328,170200,19475291470,13120,13120,13120,13120,0
20240328,170100,19475291470,13120,13120,13120,13120,0
20240328,170000,19475291470,13120,13120,13120,13120,0
20240328,165900,19475291470,13120,13120,13120,13120,0
20240328,165800,19475291470,13120,13120,13120,13120,0
20240328,165700,19475291470,13120,13120,13120,13120,0
20240328,165600,19475291470,13120,13120,13120,13120,0
20240328,165500,19475291470,13120,13120,13120,13120,0
20240328,165400,19475291470,13120,13120,13120,13120,0
20240328,165300,19475291470,13120,13120,13120,13120,0
20240328,165200,19475291470,13120,13120,13120,13120,0
20240328,165100,19475291470,13120,13120,13120,13120,0
20240328,165000,19475291470,13120,13120,13120,13120,0
20240328,164900,19475291470,13120,13120,13120,13120,0
20240328,164800,19475291470,13120,13120,13120,13120,0
20240328,164700,19475291470,13120,13120,13120,13120,0
20240328,164600,19475291470,13120,13120,13120,13120,0
20240328,164500,19475291470,13120,13120,13120,13120,0
20240328,164400,19475291470,13120,13120,13120,13120,0
20240328,164300,19475291470,13120,13120,13120,13120,0
20240328,164200,19475291470,13120,13120,13120,13120,0
20240328,164100,19475291470,13120,13120,13120,13120,0
20240328,164000,19475291470,13120,13120,13120,13120,13763
20240328,163900,19475291470,13120,13120,13120,13120,0
20240328,163800,19475291470,13120,13120,13120,13120,0
20240328,163700,19475291470,13120,13120,13120,13120,0
20240328,163600,19475291470,13120,13120,13120,13120,0
20240328,163500,19475291470,13120,13120,13120,13120,0
20240328,163400,19475291470,13120,13120,13120,13120,0
20240328,163300,19475291470,13120,13120,13120,13120,0
20240328,163200,19475291470,13120,13120,13120,13120,0
20240328,163100,19475291470,13120,13120,13120,13120,0
20240328,163000,19475291470,13120,13120,13120,13120,0
20240328,162900,19475291470,13120,13120,13120,13120,0
20240328,162800,19475291470,13120,13120,13120,13120,0
20240328,162700,19475291470,13120,13120,13120,13120,0
20240328,162600,19475291470,13120,13120,13120,13120,0
20240328,162500,19475291470,13120,13120,13120,13120,0
20240328,162400,19475291470,13120,13120,13120,13120,0
20240328,162300,19475291470,13120,13120,13120,13120,0
20240328,162200,19475291470,13120,13120,13120,13120,0
20240328,162100,19475291470,13120,13120,13120,13120,0
20240328,162000,19475291470,13120,13120,13120,13120,0
20240328,161900,19475291470,13120,13120,13120,13120,0
20240328,161800,19475291470,13120,13120,13120,13120,0
20240328,161700,19475291470,13120,13120,13120,13120,0
20240328,161600,19475291470,13120,13120,13120,13120,0
20240328,161500,19475291470,13120,13120,13120,13120,0
20240328,161400,19475291470,13120,13120,13120,13120,0
20240328,161300,19475291470,13120,13120,13120,13120,0
20240328,161200,19475291470,13120,13120,13120,13120,0
20240328,161100,19475291470,13120,13120,13120,13120,0
20240328,161000,19475291470,13120,13120,13120,13120,13763
20240328,160900,19475291470,13120,13120,13120,13120,0
20240328,160800,19475291470,13120,13120,13120,13120,0
20240328,160700,19475291470,13120,13120,13120,13120,0
20240328,160600,19475291470,13120,13120,13120,13120,0
20240328,160500,19475291470,13120,13120,13120,13120,0
20240328,160400,19475291470,13120,13120,13120,13120,0
20240328,160300,19475291470,13120,13120,13120,13120,0
20240328,160200,19475291470,13120,13120,13120,13120,0
20240328,160100,19475291470,13120,13120,13120,13120,0
20240328,160000,19475291470,13120,13120,13120,13120,0
20240328,155900,19475291470,13120,13120,13120,13120,0
20240328,155800,19475291470,13120,13120,13120,13120,0
20240328,155700,19475291470,13120,13120,13120,13120,0
20240328,155600,19475291470,13120,13120,13120,13120,0
20240328,155500,19475291470,13120,13120,13120,13120,0
20240328,155400,19475291470,13120,13120,13120,13120,0
20240328,155300,19475291470,13120,13120,13120,13120,0
20240328,155200,19475291470,13120,13120,13120,13120,0
20240328,155100,19475291470,13120,13120,13120,13120,0
20240328,155000,19475291470,13120,13120,13120,13120,0
20240328,154900,19475291470,13120,13120,13120,13120,0
20240328,154800,19475291470,13120,13120,13120,13120,0
20240328,154700,19475291470,13120,13120,13120,13120,0
20240328,154600,19475291470,13120,13120,13120,13120,0
20240328,154500,19475291470,13120,13120,13120,13120,0
20240328,154400,19475291470,13120,13120,13120,13120,0
20240328,154300,19475291470,13120,13120,13120,13120,0
20240328,154200,19475291470,13120,13120,13120,13120,0
20240328,154100,19475291470,13120,13120,13120,13120,0
20240328,154000,19475291470,13120,13120,13120,13120,13763
20240328,153900,19475291470,13120,13120,13120,13120,0
20240328,153800,19475291470,13120,13120,13120,13120,0
20240328,153700,19475291470,13120,13120,13120,13120,0
20240328,153600,19475291470,13120,13120,13120,13120,0
20240328,153500,19475291470,13120,13120,13120,13120,0
20240328,153400,19475291470,13120,13120,13120,13120,0
20240328,153300,19475291470,13120,13120,13120,13120,0
20240328,153200,19475291470,13120,13120,13120,13120,0
20240328,153100,19475291470,13120,13120,13120,13120,0
20240328,153000,19475291470,13120,13120,13120,13120,13763
20240328,152900,19294720910,13130,13130,13130,13130,0
20240328,152800,19294720910,13130,13130,13130,13130,0
20240328,152700,19294720910,13130,13130,13130,13130,0
20240328,152600,19294720910,13130,13130,13130,13130,0
20240328,152500,19294720910,13130,13130,13130,13130,0
20240328,152400,19294720910,13130,13130,13130,13130,0
20240328,152300,19294720910,13130,13130,13130,13130,0
20240328,152200,19294720910,13130,13130,13130,13130,0
20240328,152100,19294720910,13130,13130,13130,13130,0
20240328,152000,19294720910,13130,13130,13130,13130,0
20240328,151900,19294720910,13130,13120,13130,13110,3910
20240328,151800,19243414180,13120,13120,13130,13110,6596
20240328,151700,19156834090,13120,13110,13130,13110,2742
20240328,151600,19120851020,13120,13130,13130,13110,8044
20240328,151500,19015323300,13120,13130,13130,13110,5923
20240328,151400,18937591410,13130,13120,13130,13110,1520
20240328,151300,18917642340,13110,13110,13120,13110,1753
20240328,151200,18894653900,13110,13110,13140,13110,8441
20240328,151100,18783859210,13120,13110,13120,13100,1254
20240328,151000,18767411890,13110,13100,13130,13090,3828
20240328,150900,18717241540,13110,13120,13130,13110,3598
20240328,150800,18670049370,13130,13130,13140,13120,2669
20240328,150700,18635006540,13130,13090,13150,13080,3502
20240328,150600,18589074090,13090,13080,13100,13080,1346
20240328,150500,18571453200,13090,13070,13100,13070,2450
20240328,150400,18539400020,13080,13050,13080,13030,6258
20240328,150300,18457684430,13040,13000,13040,12990,3100
20240328,150200,18417285420,13000,13010,13020,13000,2873
20240328,150100,18379920670,13000,13000,13010,13000,3210
20240328,150000,18338189770,12990,13000,13010,12990,1276
20240328,145900,18321603090,13000,13030,13030,12980,2785
20240328,145800,18285379730,13020,13030,13030,13020,986
20240328,145700,18272536330,13020,13020,13020,13000,2319
20240328,145600,18242345510,13030,13020,13040,13020,1949
20240328,145500,18216954800,13030,13000,13030,13000,1173
20240328,145400,18201688430,13000,13020,13020,13000,2449
20240328,145300,18169842700,13020,13030,13030,13010,2755
20240328,145200,18133970890,13030,13000,13030,13000,1009
20240328,145100,18120849460,13000,13030,13030,13000,2475
20240328,145000,18088622750,13030,12980,13040,12980,1628
20240328,144900,18067432640,12970,12980,13000,12960,2092
20240328,144800,18040286570,12950,12970,12980,12950,1478
20240328,144700,18021138740,12970,12940,12980,12940,789
20240328,144600,18010908870,12940,12960,12980,12930,2671
20240328,144500,17976298380,12970,12960,12970,12940,3400
20240328,144400,17932269560,12960,12950,12970,12950,2191
20240328,144300,17903877250,12950,12950,12990,12940,1494
20240328,144200,17884519310,12940,12960,13010,12940,7422
20240328,144100,17788328450,12970,13030,13030,12950,4540
20240328,144000,17729442680,13010,13010,13030,13010,1943
20240328,143900,17704141910,13020,12990,13040,12980,1645
20240328,143800,17682763640,12990,13010,13010,12960,7169
20240328,143700,17589609250,13010,13030,13060,13010,3817
20240328,143600,17539896320,13030,13050,13100,13030,2990
20240328,143500,17500891960,13050,13050,13100,13040,3319
20240328,143400,17457557560,13060,13100,13120,13060,7626
20240328,143300,17357780200,13110,13110,13110,13100,1106
20240328,143200,17343282820,13100,13150,13160,13100,4075
20240328,143100,17289772980,13160,13150,13160,13150,680
20240328,143000,17280827190,13160,13160,13160,13140,1636
20240328,142900,17259314490,13160,13140,13160,13140,4105
20240328,142800,17205331960,13150,13140,13150,13140,1897
20240328,142700,17180398990,13140,13130,13140,13120,1164
20240328,142600,17165108780,13130,13130,13140,13120,2886
20240328,142500,17127200280,13140,13130,13150,13120,3110
20240328,142400,17086320330,13130,13120,13130,13120,1347
20240328,142300,17068643740,13130,13120,13140,13120,2212
20240328,142200,17039593440,13140,13140,13150,13120,1485
20240328,142100,17020070900,13150,13150,13150,13140,1811
20240328,142000,16996262300,13150,13140,13150,13110,1719
20240328,141900,16973682890,13150,13130,13150,13110,2398
20240328,141800,16942193410,13120,13150,13150,13110,1057
20240328,141700,16928306580,13150,13140,13150,13130,1890
20240328,141600,16903458640,13150,13140,13160,13140,4921
20240328,141500,16838739040,13150,13120,13150,13110,3770
20240328,141400,16789236890,13110,13100,13120,13090,2361
20240328,141300,16758293110,13090,13090,13110,13090,907
20240328,141200,16746412920,13100,13100,13110,13090,1275
20240328,141100,16729710190,13110,13090,13110,13090,1601
20240328,141000,16708736320,13090,13090,13100,13080,2509
20240328,140900,16675901270,13100,13100,13100,13080,1287
20240328,140800,16659047630,13100,13090,13100,13080,1416
20240328,140700,16640506270,13080,13070,13100,13070,1490
20240328,140600,16621021910,13070,13070,13070,13060,1065
20240328,140500,16607106850,13070,13090,13100,13060,3074
20240328,140400,16566900260,13090,13100,13110,13080,1558
20240328,140300,16546494880,13110,13110,13110,13080,1205
20240328,140200,16530711580,13100,13080,13100,13070,2499
20240328,140100,16497990540,13080,13070,13080,13060,1186
20240328,140000,16482490190,13060,13060,13070,13050,1345
20240328,135900,16464921670,13050,13060,13080,13050,2328
20240328,135800,16434496430,13060,13050,13070,13050,1815
20240328,135700,16410798830,13050,13080,13090,13050,2259
20240328,135600,16381284050,13070,13080,13100,13070,2640
20240328,135500,16346754450,13080,13100,13110,13080,1386
20240328,135400,16328606620,13110,13130,13130,13070,5878
20240328,135300,16251601000,13130,13140,13150,13120,2179
20240328,135200,16222972900,13140,13140,13150,13130,2086
20240328,135100,16195569900,13140,13140,13150,13130,1960
20240328,135000,16169814930,13150,13130,13150,13130,1906
20240328,134900,16144758620,13150,13120,13150,13120,2106
20240328,134800,16117093710,13140,13130,13150,13130,5399
20240328,134700,16046143720,13130,13120,13130,13100,1189
20240328,134600,16030547780,13100,13100,13120,13100,2781
20240328,134500,15994091470,13100,13110,13110,13100,896
20240328,134400,15982345750,13100,13110,13120,13090,1608
20240328,134300,15961280900,13110,13100,13120,13090,1898
20240328,134200,15936405380,13110,13110,13110,13090,2391
20240328,134100,15905088660,13110,13100,13120,13100,1967
20240328,134000,15879302910,13090,13100,13110,13090,2135
20240328,133900,15851334500,13100,13070,13100,13070,2110
20240328,133800,15823726710,13080,13090,13100,13070,1995
20240328,133700,15797625020,13080,13090,13100,13070,2584
20240328,133600,15763801850,13100,13090,13100,13070,2648
20240328,133500,15729152220,13100,13090,13100,13080,1619
20240328,133400,15707952400,13100,13050,13100,13030,4064
20240328,133300,15654905840,13060,13080,13090,13060,1331
20240328,133200,15637510970,13080,13090,13090,13070,2038
20240328,133100,15610855280,13090,13080,13090,13070,1886
20240328,133000,15586178980,13080,13080,13090,13070,2645
20240328,132900,15551589620,13080,13080,13090,13070,2342
20240328,132800,15520960020,13070,13040,13090,13040,2062
20240328,132700,15494018830,13040,13040,13070,13030,1885
20240328,132600,15469414570,13030,13050,13070,13030,6366
20240328,132500,15386344800,13030,13000,13080,13000,4419
20240328,132400,15328774440,13000,13090,13100,12990,17849
20240328,132300,15096160800,13100,13140,13160,13090,9586
20240328,132200,14970428540,13140,13170,13190,13140,3707
20240328,132100,14921617410,13170,13200,13200,13150,1021
20240328,132000,14908173190,13200,13200,13200,13150,10903
20240328,131900,14764498930,13200,13210,13220,13200,7024
20240328,131800,14671747350,13210,13220,13220,13200,4305
20240328,131700,14614860170,13220,13190,13220,13180,5143
20240328,131600,14546947760,13180,13190,13220,13170,17997
20240328,131500,14309562250,13180,13200,13200,13150,9331
20240328,131400,14186663110,13200,13200,13210,13130,28197
20240328,131300,13815464310,13200,13170,13250,13160,27194
20240328,131200,13456103770,13170,13230,13230,13160,9672
20240328,131100,13328466950,13200,13220,13230,13200,16282
20240328,131000,13113239210,13210,13180,13240,13170,32856
20240328,130900,12679240240,13180,13180,13190,13160,9266
20240328,130800,12557222750,13170,13170,13180,13170,1004
20240328,130700,12543995140,13180,13190,13190,13170,2130
20240328,130600,12515915620,13190,13150,13190,13150,9787
20240328,130500,12386936680,13150,13120,13160,13110,2935
20240328,130400,12348409310,13110,13100,13110,13100,2046
20240328,130300,12321592150,13080,13110,13110,13080,1929
20240328,130200,12296329560,13120,13140,13160,13120,2280
20240328,130100,12266377070,13160,13170,13180,13140,966
20240328,130000,12253662140,13170,13190,13190,13150,1866
20240328,125900,12229072020,13180,13180,13190,13170,5240
20240328,125800,12159969680,13180,13130,13180,13130,2435
20240328,125700,12127899520,13160,13130,13160,13110,1618
20240328,125600,12106648040,13130,13140,13140,13120,1194
20240328,125500,12090965120,13140,13160,13180,13140,1169
20240328,125400,12075577390,13170,13170,13180,13130,1196
20240328,125300,12059840360,13170,13150,13180,13130,1308
20240328,125200,12042640570,13140,13180,13190,13140,4298
20240328,125100,11985996900,13170,13180,13190,13170,3386
20240328,125000,11941363650,13190,13200,13200,13180,1529
20240328,124900,11921197880,13180,13180,13200,13180,12342
20240328,124800,11758403380,13180,13150,13190,13150,10440
20240328,124700,11620850590,13160,13120,13160,13120,1959
20240328,124600,11595104540,13100,13090,13110,13080,2881
20240328,124500,11557368470,13060,13030,13100,13030,2008
20240328,124400,11531173340,13030,13070,13090,13000,8615
20240328,124300,11418809420,13070,13100,13110,13070,2886
20240328,124200,11381026440,13110,13130,13150,13100,3336
20240328,124100,11337246890,13140,13190,13190,13140,4828
20240328,124000,11273711770,13190,13150,13190,13140,8940
20240328,123900,11155982720,13150,13130,13160,13130,2536
20240328,123800,11122644650,13140,13120,13140,13100,4876
20240328,123700,11058647060,13120,13120,13130,13110,2011
20240328,123600,11032257110,13120,13130,13130,13110,1323
20240328,123500,11014889860,13130,13110,13130,13100,670
20240328,123400,11006099880,13110,13110,13120,13100,1191
20240328,123300,10990481550,13110,13100,13130,13090,3371
20240328,123200,10946287870,13100,13090,13110,13070,1392
20240328,123100,10928064150,13070,13060,13090,13050,1731
20240328,123000,10905441770,13060,13080,13090,13060,2039
20240328,122900,10878776480,13090,13120,13130,13090,3092
20240328,122800,10838254290,13130,13160,13170,13130,5653
20240328,122700,10763894210,13160,13120,13180,13120,8190
20240328,122600,10656087190,13140,13070,13150,13070,26393
20240328,122500,10310218220,13070,13060,13070,13060,1379
20240328,122400,10292195760,13050,13060,13070,13050,1669
20240328,122300,10270391410,13060,13070,13080,13060,1855
20240328,122200,10246140400,13070,13060,13080,13050,1924
20240328,122100,10221009690,13060,13080,13090,13050,2525
20240328,122000,10187991630,13080,13080,13090,13070,3636
20240328,121900,10140425690,13070,13080,13090,13070,2332
20240328,121800,10109918500,13080,13080,13090,13070,3638
20240328,121700,10062311410,13080,13060,13090,13060,2484
20240328,121600,10029833820,13060,13060,13090,13060,3821
20240328,121500,9979885280,13060,13060,13090,13050,10782
20240328,121400,9838899080,13060,13050,13060,13040,3385
20240328,121300,9794706060,13030,13020,13050,13000,3191
20240328,121200,9753091470,13030,12980,13030,12980,3788
20240328,121100,9703793030,12980,12980,13000,12980,2193
20240328,121000,9675305940,13000,12980,13000,12980,786
20240328,120900,9665095360,12990,13000,13000,12980,1023
20240328,120800,9651804830,13010,13010,13010,12990,1311
20240328,120700,9634762600,13010,13000,13010,12990,2726
20240328,120600,9599320110,13000,13030,13030,12980,2117
20240328,120500,9571796970,13020,13000,13030,13000,1410
20240328,120400,9553437060,13020,12970,13020,12950,3146
20240328,120300,9512624760,12980,13020,13020,12980,957
20240328,120200,9500181830,13020,12960,13020,12960,2240
20240328,120100,9471036090,13000,12920,13000,12920,1361
20240328,120000,9453384470,12920,13010,13010,12920,4122
20240328,115900,9399960080,13020,12990,13020,12970,3193
20240328,115800,9358501760,12990,13000,13020,12970,3242
20240328,115700,9316383920,13000,13020,13050,13000,3710
20240328,115600,9268103590,13020,13040,13050,13010,4078
20240328,115500,9214984690,13040,13060,13070,13040,1518
20240328,115400,9195166810,13060,13070,13070,13050,1889
20240328,115300,9170494940,13060,13050,13060,13040,2572
20240328,115200,9136910450,13050,13040,13050,13030,5104
20240328,115100,9070325170,13040,13020,13050,13010,3232
20240328,115000,9028184830,13020,12980,13020,12980,2862
20240328,114900,8990975230,12990,12960,12990,12960,1098
20240328,114800,8976718320,12960,12960,12990,12960,793
20240328,114700,8966440830,12940,12980,12990,12940,1231
20240328,114600,8950486380,12980,13010,13020,12980,2119
20240328,114500,8922945540,13010,13040,13040,13010,6761
20240328,114400,8834904530,13060,13060,13060,13040,2842
20240328,114300,8797812460,13070,13060,13070,13050,4087
20240328,114200,8744457030,13060,13040,13060,13040,3531
20240328,114100,8698369550,13040,13030,13050,13030,2268
20240328,114000,8668798110,13030,13010,13030,13010,2719
20240328,113900,8633382350,13010,13010,13020,13010,1336
20240328,113800,8615994510,13010,12990,13020,12990,8567
20240328,113700,8504619750,12990,12960,12990,12950,21364
20240328,113600,8227465680,12960,12930,12960,12930,709
20240328,113500,8218281590,12960,12920,12960,12920,6448
20240328,113400,8134835900,12920,12920,12930,12920,1071
20240328,113300,8120997810,12930,12900,12930,12900,1754
20240328,113200,8098360960,12880,12900,12900,12880,1325
20240328,113100,8081279860,12890,12870,12900,12870,214
20240328,113000,8078521440,12870,12900,12900,12860,1096
20240328,112900,8064404280,12890,12900,12900,12890,1075
20240328,112800,8050539780,12920,12920,12920,12900,824
20240328,112700,8039902810,12910,12900,12940,12900,320
20240328,112600,8035764390,12900,12940,12950,12900,2275
20240328,112500,8006352590,12940,12940,12950,12940,1206
20240328,112400,7990742970,12940,12950,12950,12940,821
20240328,112300,7980111640,12940,12940,12950,12930,1704
20240328,112200,7958057200,12940,12920,12950,12920,1657
20240328,112100,7936628880,12920,12950,12950,12920,3150
20240328,112000,7895873670,12950,12920,12960,12920,6558
20240328,111900,7810979050,12920,12930,12930,12920,2067
20240328,111800,7784255600,12900,12900,12930,12900,3343
20240328,111700,7741102010,12900,12850,12900,12840,2595
20240328,111600,7707755140,12850,12890,12900,12850,2874
20240328,111500,7670760170,12910,12900,12910,12890,567
20240328,111400,7663444660,12900,12920,12930,12900,2035
20240328,111300,7637161990,12920,12930,12940,12910,1371
20240328,111200,7619432630,12910,12900,12930,12900,3757
20240328,111100,7570927690,12890,12880,12890,12880,1744
20240328,111000,7548452970,12880,12900,12900,12880,701
20240328,110900,7539416990,12890,12930,12940,12890,1534
20240328,110800,7519586150,12930,12890,12930,12880,6039
20240328,110700,7441597040,12880,12890,12890,12880,1074
20240328,110600,7427762420,12890,12900,12910,12890,1628
20240328,110500,7406766210,12900,12890,12910,12890,809
20240328,110400,7396327800,12890,12910,12910,12890,535
20240328,110300,7389429350,12910,12910,12910,12900,638
20240328,110200,7381195420,12910,12900,12930,12900,1039
20240328,110100,7367790190,12900,12940,12940,12900,1382
20240328,110000,7349937880,12930,12920,12950,12920,549
20240328,105900,7342842130,12920,12930,12950,12910,1036
20240328,105800,7329445860,12910,12900,12940,12900,1180
20240328,105700,7314201180,12900,12910,12910,12890,682
20240328,105600,7305402880,12920,12910,12920,12910,719
20240328,105500,7296118600,12920,12930,12940,12920,366
20240328,105400,7291386270,12930,12910,12930,12910,961
20240328,105300,7278966620,12910,12910,12930,12880,4068
20240328,105200,7226488290,12920,12940,12940,12920,787
20240328,105100,7216310850,12940,12900,12940,12880,1059
20240328,105000,7202635180,12900,12880,12920,12870,2199
20240328,104900,7174296900,12870,12870,12880,12860,1804
20240328,104800,7151090570,12870,12900,12900,12870,1381
20240328,104700,7133298790,12880,12870,12900,12870,660
20240328,104600,7124797620,12870,12910,12910,12850,1319
20240328,104500,7107825340,12910,12870,12910,12860,2355
20240328,104400,7077516070,12870,12930,12950,12870,3081
20240328,104300,7037754430,12930,12960,12960,12920,1687
20240328,104200,7015905410,12960,12950,12970,12950,4369
20240328,104100,6959287470,12960,12950,12960,12950,1972
20240328,104000,6933735400,12950,12940,12950,12930,1862
20240328,103900,6909625460,12940,12920,12950,12920,1045
20240328,103800,6896102430,12930,12930,12930,12920,2111
20240328,103700,6868810260,12930,12910,12950,12900,1176
20240328,103600,6853618200,12920,12950,12950,12910,1607
20240328,103500,6832835780,12910,12970,12970,12910,1653
20240328,103400,6811433530,12960,12920,12960,12910,2094
20240328,103300,6784337280,12910,12910,12940,12900,2118
20240328,103200,6756970110,12910,12910,12920,12900,1369
20240328,103100,6739295110,12910,12920,12920,12900,1461
20240328,103000,6720430300,12920,12930,12940,12900,1881
20240328,102900,6696131540,12920,12980,12980,12920,3422
20240328,102800,6651779120,12990,12990,12990,12970,2595
20240328,102700,6618081780,12970,12950,12970,12930,4790
20240328,102600,6556056280,12950,12990,12990,12950,2361
20240328,102500,6525425740,13000,12980,13000,12960,3515
20240328,102400,6479787640,12980,13010,13020,12960,5466
20240328,102300,6408750870,13010,13090,13090,13000,6423
20240328,102200,6324847540,13090,12980,13090,12970,44033
20240328,102100,5752259550,12980,12900,12980,12880,17785
20240328,102000,5522223350,12890,12840,12910,12830,16820
20240328,101900,5305454930,12840,12790,12850,12790,2768
20240328,101800,5269927680,12790,12800,12830,12780,2825
20240328,101700,5233734600,12820,12800,12820,12800,1854
20240328,101600,5209986100,12800,12770,12800,12760,4213
20240328,101500,5156102690,12760,12760,12780,12750,699
20240328,101400,5147180230,12770,12770,12780,12750,700
20240328,101300,5138244130,12770,12780,12780,12750,701
20240328,101200,5129295200,12750,12730,12780,12730,2739
20240328,101100,5094335020,12760,12760,12770,12730,1485
20240328,101000,5075408540,12760,12740,12770,12740,4266
20240328,100900,5020999170,12740,12800,12800,12730,4176
20240328,100800,4967734880,12790,12840,12840,12790,1056
20240328,100700,4954215750,12840,12830,12840,12790,2541
20240328,100600,4921637620,12830,12790,12840,12790,5756
20240328,100500,4847893900,12780,12810,12810,12770,1810
20240328,100400,4824738730,12810,12800,12840,12800,662
20240328,100300,4816256770,12800,12810,12820,12800,2078
20240328,100200,4789643430,12800,12760,12800,12760,2023
20240328,100100,4763804230,12760,12820,12830,12760,2819
20240328,100000,4727763750,12820,12800,12820,12770,6054
20240328,095900,4650295810,12800,12870,12870,12790,6711
20240328,095800,4564191630,12870,12880,12890,12870,2317
20240328,095700,4534347470,12880,12900,12900,12770,9791
20240328,095600,4408334930,12890,12890,12900,12870,11471
20240328,095500,4260485750,12880,12850,12880,12850,4884
20240328,095400,4197615030,12860,12880,12890,12850,2071
20240328,095300,4170955550,12890,12830,12890,12830,18511
20240328,095200,3932767510,12830,12830,12840,12820,1478
20240328,095100,3913798270,12830,12840,12850,12830,1962
20240328,095000,3888606230,12830,12830,12840,12810,2768
20240328,094900,3853093950,12820,12810,12830,12810,610
20240328,094800,3845274540,12800,12790,12800,12770,945
20240328,094700,3833187630,12790,12800,12800,12770,2263
20240328,094600,3804269950,12800,12870,12870,12800,3191
20240328,094500,3763310460,12880,12840,12880,12820,10025
20240328,094400,3634415940,12840,12800,12860,12770,5689
20240328,094300,3561382610,12760,12770,12830,12730,3337
20240328,094200,3518755740,12780,12840,12850,12780,3474
20240328,094100,3474150830,12760,12760,12830,12750,12296
20240328,094000,3316500750,12760,12830,12850,12760,7564
20240328,093900,3219529900,12840,12840,12840,12800,3413
20240328,093800,3175762690,12810,12700,12840,12680,8888
20240328,093700,3062003840,12640,12680,12730,12640,4686
20240328,093600,3002619510,12680,12730,12730,12670,2802
20240328,093500,2967056020,12720,12800,12810,12700,6482
20240328,093400,2884246370,12800,12800,12810,12770,16406
20240328,093300,2674255430,12800,12810,12810,12690,10499
20240328,093200,2539997870,12820,12750,12820,12680,9349
20240328,093100,2420900670,12750,12820,12830,12720,4544
20240328,093000,2362820460,12840,12860,12870,12810,9176
20240328,092900,2244940250,12870,12740,12880,12740,27879
20240328,092800,1887422770,12740,12690,12790,12680,12237
20240328,092700,1731542900,12700,12750,12750,12690,10593
20240328,092600,1596842280,12750,12790,12810,12740,10264
20240328,092500,1465712870,12790,12710,12830,12700,19720
20240328,092400,1214018400,12730,12550,12730,12540,19745
20240328,092300,964370570,12570,12490,12570,12490,11755
20240328,092200,817233140,12490,12470,12490,12470,4575
20240328,092100,760131930,12470,12460,12480,12450,4099
20240328,092000,709033140,12450,12440,12460,12430,3780
20240328,091900,661991140,12430,12360,12440,12360,8430
20240328,091800,557484870,12360,12360,12370,12340,1653
20240328,091700,537071240,12370,12360,12370,12350,1117
20240328,091600,523265940,12360,12340,12360,12310,3384
20240328,091500,481499110,12350,12370,12380,12340,2178
20240328,091400,454588660,12360,12340,12370,12320,3090
20240328,091300,416403150,12330,12330,12330,12310,1233
20240328,091200,401211530,12340,12320,12340,12310,190
20240328,091100,398870250,12330,12360,12420,12330,5523
20240328,091000,330530830,12360,12290,12370,12280,4224
20240328,090900,278486050,12300,12270,12300,12270,2014
20240328,090800,253738880,12270,12250,12270,12250,441
20240328,090700,248328820,12220,12280,12280,12220,1330
20240328,090600,232054720,12280,12220,12300,12200,7974
20240328,090500,134445650,12200,12230,12230,12200,1405
20240328,090400,117284060,12230,12240,12280,12230,1380
20240328,090300,100386150,12240,12280,12290,12240,725
20240328,090200,91497440,12280,12240,12280,12230,1228
20240328,090100,76444940,12240,12240,12260,12240,2325
20240328,090000,47970270,12230,12170,12230,12170,3939