KissMeData/036620/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191800,3004016140,3315,3315,3315,3315,17896
20240322,191700,3004016140,3315,3315,3315,3315,0
20240322,191600,3004016140,3315,3315,3315,3315,0
20240322,191500,3004016140,3315,3315,3315,3315,0
20240322,191400,3004016140,3315,3315,3315,3315,0
20240322,191300,3004016140,3315,3315,3315,3315,0
20240322,191200,3004016140,3315,3315,3315,3315,0
20240322,191100,3004016140,3315,3315,3315,3315,0
20240322,191000,3004016140,3315,3315,3315,3315,0
20240322,190900,3004016140,3315,3315,3315,3315,0
20240322,190800,3004016140,3315,3315,3315,3315,0
20240322,190700,3004016140,3315,3315,3315,3315,0
20240322,190600,3004016140,3315,3315,3315,3315,0
20240322,190500,3004016140,3315,3315,3315,3315,0
20240322,190400,3004016140,3315,3315,3315,3315,0
20240322,190300,3004016140,3315,3315,3315,3315,0
20240322,190200,3004016140,3315,3315,3315,3315,0
20240322,190100,3004016140,3315,3315,3315,3315,0
20240322,190000,3004016140,3315,3315,3315,3315,0
20240322,185900,3004016140,3315,3315,3315,3315,0
20240322,185800,3004016140,3315,3315,3315,3315,0
20240322,185700,3004016140,3315,3315,3315,3315,0
20240322,185600,3004016140,3315,3315,3315,3315,0
20240322,185500,3004016140,3315,3315,3315,3315,0
20240322,185400,3004016140,3315,3315,3315,3315,0
20240322,185300,3004016140,3315,3315,3315,3315,0
20240322,185200,3004016140,3315,3315,3315,3315,0
20240322,185100,3004016140,3315,3315,3315,3315,0
20240322,185000,3004016140,3315,3315,3315,3315,0
20240322,184900,3004016140,3315,3315,3315,3315,0
20240322,184800,3004016140,3315,3315,3315,3315,17896
20240322,184700,3004016140,3315,3315,3315,3315,0
20240322,184600,3004016140,3315,3315,3315,3315,0
20240322,184500,3004016140,3315,3315,3315,3315,0
20240322,184400,3004016140,3315,3315,3315,3315,0
20240322,184300,3004016140,3315,3315,3315,3315,0
20240322,184200,3004016140,3315,3315,3315,3315,0
20240322,184100,3004016140,3315,3315,3315,3315,0
20240322,184000,3004016140,3315,3315,3315,3315,0
20240322,183900,3004016140,3315,3315,3315,3315,0
20240322,183800,3004016140,3315,3315,3315,3315,0
20240322,183700,3004016140,3315,3315,3315,3315,0
20240322,183600,3004016140,3315,3315,3315,3315,0
20240322,183500,3004016140,3315,3315,3315,3315,0
20240322,183400,3004016140,3315,3315,3315,3315,0
20240322,183300,3004016140,3315,3315,3315,3315,0
20240322,183200,3004016140,3315,3315,3315,3315,0
20240322,183100,3004016140,3315,3315,3315,3315,0
20240322,183000,3004016140,3315,3315,3315,3315,0
20240322,182900,3004016140,3315,3315,3315,3315,0
20240322,182800,3004016140,3315,3315,3315,3315,0
20240322,182700,3004016140,3315,3315,3315,3315,0
20240322,182600,3004016140,3315,3315,3315,3315,0
20240322,182500,3004016140,3315,3315,3315,3315,0
20240322,182400,3004016140,3315,3315,3315,3315,0
20240322,182300,3004016140,3315,3315,3315,3315,0
20240322,182200,3004016140,3315,3315,3315,3315,0
20240322,182100,3004016140,3315,3315,3315,3315,0
20240322,182000,3004016140,3315,3315,3315,3315,0
20240322,181900,3004016140,3315,3315,3315,3315,0
20240322,181800,3004016140,3315,3315,3315,3315,17896
20240322,181700,3004016140,3315,3315,3315,3315,0
20240322,181600,3004016140,3315,3315,3315,3315,0
20240322,181500,3004016140,3315,3315,3315,3315,0
20240322,181400,3004016140,3315,3315,3315,3315,0
20240322,181300,3004016140,3315,3315,3315,3315,0
20240322,181200,3004016140,3315,3315,3315,3315,0
20240322,181100,3004016140,3315,3315,3315,3315,0
20240322,181000,3004016140,3315,3315,3315,3315,0
20240322,180900,3004016140,3315,3315,3315,3315,0
20240322,180800,3004016140,3315,3315,3315,3315,0
20240322,180700,3004016140,3315,3315,3315,3315,0
20240322,180600,3004016140,3315,3315,3315,3315,0
20240322,180500,3004016140,3315,3315,3315,3315,0
20240322,180400,3004016140,3315,3315,3315,3315,0
20240322,180300,3004016140,3315,3315,3315,3315,0
20240322,180200,3004016140,3315,3315,3315,3315,0
20240322,180100,3004016140,3315,3315,3315,3315,0
20240322,180000,3004016140,3315,3315,3315,3315,0
20240322,175900,3004016140,3315,3315,3315,3315,0
20240322,175800,3004016140,3315,3315,3315,3315,0
20240322,175700,3004016140,3315,3315,3315,3315,0
20240322,175600,3004016140,3315,3315,3315,3315,0
20240322,175500,3004016140,3315,3315,3315,3315,0
20240322,175400,3004016140,3315,3315,3315,3315,0
20240322,175300,3004016140,3315,3315,3315,3315,0
20240322,175200,3004016140,3315,3315,3315,3315,0
20240322,175100,3004016140,3315,3315,3315,3315,0
20240322,175000,3004016140,3315,3315,3315,3315,0
20240322,174900,3004016140,3315,3315,3315,3315,0
20240322,174800,3004016140,3315,3315,3315,3315,17896
20240322,174700,3004016140,3315,3315,3315,3315,0
20240322,174600,3004016140,3315,3315,3315,3315,0
20240322,174500,3004016140,3315,3315,3315,3315,0
20240322,174400,3004016140,3315,3315,3315,3315,0
20240322,174300,3004016140,3315,3315,3315,3315,0
20240322,174200,3004016140,3315,3315,3315,3315,0
20240322,174100,3004016140,3315,3315,3315,3315,0
20240322,174000,3004016140,3315,3315,3315,3315,0
20240322,173900,3004016140,3315,3315,3315,3315,0
20240322,173800,3004016140,3315,3315,3315,3315,0
20240322,173700,3004016140,3315,3315,3315,3315,0
20240322,173600,3004016140,3315,3315,3315,3315,0
20240322,173500,3004016140,3315,3315,3315,3315,0
20240322,173400,3004016140,3315,3315,3315,3315,0
20240322,173300,3004016140,3315,3315,3315,3315,0
20240322,173200,3004016140,3315,3315,3315,3315,0
20240322,173100,3004016140,3315,3315,3315,3315,0
20240322,173000,3004016140,3315,3315,3315,3315,0
20240322,172900,3004016140,3315,3315,3315,3315,0
20240322,172800,3004016140,3315,3315,3315,3315,0
20240322,172700,3004016140,3315,3315,3315,3315,0
20240322,172600,3004016140,3315,3315,3315,3315,0
20240322,172500,3004016140,3315,3315,3315,3315,0
20240322,172400,3004016140,3315,3315,3315,3315,0
20240322,172300,3004016140,3315,3315,3315,3315,0
20240322,172200,3004016140,3315,3315,3315,3315,0
20240322,172100,3004016140,3315,3315,3315,3315,0
20240322,172000,3004016140,3315,3315,3315,3315,0
20240322,171900,3004016140,3315,3315,3315,3315,0
20240322,171800,3004016140,3315,3315,3315,3315,17896
20240322,171700,3004016140,3315,3315,3315,3315,0
20240322,171600,3004016140,3315,3315,3315,3315,0
20240322,171500,3004016140,3315,3315,3315,3315,0
20240322,171400,3004016140,3315,3315,3315,3315,0
20240322,171300,3004016140,3315,3315,3315,3315,0
20240322,171200,3004016140,3315,3315,3315,3315,0
20240322,171100,3004016140,3315,3315,3315,3315,0
20240322,171000,3004016140,3315,3315,3315,3315,0
20240322,170900,3004016140,3315,3315,3315,3315,0
20240322,170800,3004016140,3315,3315,3315,3315,0
20240322,170700,3004016140,3315,3315,3315,3315,0
20240322,170600,3004016140,3315,3315,3315,3315,0
20240322,170500,3004016140,3315,3315,3315,3315,0
20240322,170400,3004016140,3315,3315,3315,3315,0
20240322,170300,3004016140,3315,3315,3315,3315,0
20240322,170200,3004016140,3315,3315,3315,3315,0
20240322,170100,3004016140,3315,3315,3315,3315,0
20240322,170000,3004016140,3315,3315,3315,3315,0
20240322,165900,3004016140,3315,3315,3315,3315,0
20240322,165800,3004016140,3315,3315,3315,3315,0
20240322,165700,3004016140,3315,3315,3315,3315,0
20240322,165600,3004016140,3315,3315,3315,3315,0
20240322,165500,3004016140,3315,3315,3315,3315,0
20240322,165400,3004016140,3315,3315,3315,3315,0
20240322,165300,3004016140,3315,3315,3315,3315,0
20240322,165200,3004016140,3315,3315,3315,3315,0
20240322,165100,3004016140,3315,3315,3315,3315,0
20240322,165000,3004016140,3315,3315,3315,3315,0
20240322,164900,3004016140,3315,3315,3315,3315,0
20240322,164800,3004016140,3315,3315,3315,3315,17896
20240322,164700,3004016140,3315,3315,3315,3315,0
20240322,164600,3004016140,3315,3315,3315,3315,0
20240322,164500,3004016140,3315,3315,3315,3315,0
20240322,164400,3004016140,3315,3315,3315,3315,0
20240322,164300,3004016140,3315,3315,3315,3315,0
20240322,164200,3004016140,3315,3315,3315,3315,0
20240322,164100,3004016140,3315,3315,3315,3315,0
20240322,164000,3004016140,3315,3315,3315,3315,0
20240322,163900,3004016140,3315,3315,3315,3315,0
20240322,163800,3004016140,3315,3315,3315,3315,0
20240322,163700,3004016140,3315,3315,3315,3315,0
20240322,163600,3004016140,3315,3315,3315,3315,0
20240322,163500,3004016140,3315,3315,3315,3315,0
20240322,163400,3004016140,3315,3315,3315,3315,0
20240322,163300,3004016140,3315,3315,3315,3315,0
20240322,163200,3004016140,3315,3315,3315,3315,0
20240322,163100,3004016140,3315,3315,3315,3315,0
20240322,163000,3004016140,3315,3315,3315,3315,0
20240322,162900,3004016140,3315,3315,3315,3315,0
20240322,162800,3004016140,3315,3315,3315,3315,0
20240322,162700,3004016140,3315,3315,3315,3315,0
20240322,162600,3004016140,3315,3315,3315,3315,0
20240322,162500,3004016140,3315,3315,3315,3315,0
20240322,162400,3004016140,3315,3315,3315,3315,0
20240322,162300,3004016140,3315,3315,3315,3315,0
20240322,162200,3004016140,3315,3315,3315,3315,0
20240322,162100,3004016140,3315,3315,3315,3315,0
20240322,162000,3004016140,3315,3315,3315,3315,0
20240322,161900,3004016140,3315,3315,3315,3315,0
20240322,161800,3004016140,3315,3315,3315,3315,17896
20240322,161700,3004016140,3315,3315,3315,3315,0
20240322,161600,3004016140,3315,3315,3315,3315,0
20240322,161500,3004016140,3315,3315,3315,3315,0
20240322,161400,3004016140,3315,3315,3315,3315,0
20240322,161300,3004016140,3315,3315,3315,3315,0
20240322,161200,3004016140,3315,3315,3315,3315,0
20240322,161100,3004016140,3315,3315,3315,3315,0
20240322,161000,3004016140,3315,3315,3315,3315,0
20240322,160900,3004016140,3315,3315,3315,3315,0
20240322,160800,3004016140,3315,3315,3315,3315,0
20240322,160700,3004016140,3315,3315,3315,3315,0
20240322,160600,3004016140,3315,3315,3315,3315,0
20240322,160500,3004016140,3315,3315,3315,3315,0
20240322,160400,3004016140,3315,3315,3315,3315,0
20240322,160300,3004016140,3315,3315,3315,3315,0
20240322,160200,3004016140,3315,3315,3315,3315,0
20240322,160100,3004016140,3315,3315,3315,3315,0
20240322,160000,3004016140,3315,3315,3315,3315,0
20240322,155900,3004016140,3315,3315,3315,3315,0
20240322,155800,3004016140,3315,3315,3315,3315,0
20240322,155700,3004016140,3315,3315,3315,3315,0
20240322,155600,3004016140,3315,3315,3315,3315,0
20240322,155500,3004016140,3315,3315,3315,3315,0
20240322,155400,3004016140,3315,3315,3315,3315,0
20240322,155300,3004016140,3315,3315,3315,3315,0
20240322,155200,3004016140,3315,3315,3315,3315,0
20240322,155100,3004016140,3315,3315,3315,3315,0
20240322,155000,3004016140,3315,3315,3315,3315,0
20240322,154900,3004016140,3315,3315,3315,3315,0
20240322,154800,3004016140,3315,3315,3315,3315,17896
20240322,154700,3004016140,3315,3315,3315,3315,0
20240322,154600,3004016140,3315,3315,3315,3315,0
20240322,154500,3004016140,3315,3315,3315,3315,0
20240322,154400,3004016140,3315,3315,3315,3315,0
20240322,154300,3004016140,3315,3315,3315,3315,0
20240322,154200,3004016140,3315,3315,3315,3315,0
20240322,154100,3004016140,3315,3315,3315,3315,0
20240322,154000,3004016140,3315,3315,3315,3315,0
20240322,153900,3004016140,3315,3315,3315,3315,0
20240322,153800,3004016140,3315,3315,3315,3315,0
20240322,153700,3004016140,3315,3315,3315,3315,0
20240322,153600,3004016140,3315,3315,3315,3315,0
20240322,153500,3004016140,3315,3315,3315,3315,0
20240322,153400,3004016140,3315,3315,3315,3315,0
20240322,153300,3004016140,3315,3315,3315,3315,0
20240322,153200,3004016140,3315,3315,3315,3315,0
20240322,153100,3004016140,3315,3315,3315,3315,0
20240322,153000,3004016140,3315,3315,3315,3315,17896
20240322,152900,2944690900,3315,3315,3315,3315,0
20240322,152800,2944690900,3315,3315,3315,3315,0
20240322,152700,2944690900,3315,3315,3315,3315,0
20240322,152600,2944690900,3315,3315,3315,3315,0
20240322,152500,2944690900,3315,3315,3315,3315,0
20240322,152400,2944690900,3315,3315,3315,3315,0
20240322,152300,2944690900,3315,3315,3315,3315,0
20240322,152200,2944690900,3315,3315,3315,3315,0
20240322,152100,2944690900,3315,3315,3315,3315,0
20240322,152000,2944690900,3315,3315,3315,3315,0
20240322,151900,2944690900,3315,3310,3330,3300,1984
20240322,151800,2938130840,3320,3310,3320,3300,1316
20240322,151700,2933780095,3310,3330,3330,3310,11458
20240322,151600,2895683805,3325,3335,3335,3305,1564
20240322,151500,2890484740,3335,3310,3335,3305,7001
20240322,151400,2867215560,3310,3300,3315,3300,794
20240322,151300,2864588850,3325,3320,3330,3300,5953
20240322,151200,2844820650,3315,3305,3315,3300,2967
20240322,151100,2834997895,3320,3305,3320,3285,11763
20240322,151000,2796071110,3315,3290,3315,3285,5391
20240322,150900,2778267170,3295,3295,3295,3290,476
20240322,150800,2776700790,3300,3290,3300,3285,10479
20240322,150700,2742234170,3290,3300,3300,3290,4250
20240322,150600,2728228270,3295,3295,3305,3295,2505
20240322,150500,2719974195,3305,3300,3305,3295,1081
20240322,150400,2716408445,3300,3305,3305,3295,577
20240322,150300,2714505335,3300,3305,3310,3300,3441
20240322,150200,2703149885,3310,3305,3310,3305,277
20240322,150100,2702233925,3305,3305,3310,3305,509
20240322,150000,2700551625,3305,3305,3305,3305,99
20240322,145900,2700224430,3305,3310,3310,3305,239
20240322,145800,2699433840,3310,3310,3310,3300,166
20240322,145700,2698885830,3300,3305,3310,3300,162
20240322,145600,2698351185,3305,3300,3315,3300,1980
20240322,145500,2691816580,3300,3305,3315,3300,362
20240322,145400,2690620060,3305,3315,3315,3305,427
20240322,145300,2689207055,3310,3305,3320,3305,1645
20240322,145200,2683758115,3310,3300,3310,3300,120
20240322,145100,2683361905,3300,3305,3305,3300,1075
20240322,145000,2679809100,3300,3300,3305,3300,10689
20240322,144900,2644488880,3295,3305,3305,3295,15698
20240322,144800,2592704795,3300,3305,3305,3300,2337
20240322,144700,2584981080,3305,3305,3305,3305,297
20240322,144600,2583999495,3305,3310,3310,3305,119
20240322,144500,2583606175,3310,3300,3315,3300,32
20240322,144400,2583500375,3300,3315,3315,3300,10031
20240322,144300,2550358600,3305,3310,3315,3305,1770
20240322,144200,2544493640,3310,3315,3320,3310,1112
20240322,144100,2540805025,3315,3315,3315,3315,0
20240322,144000,2540805025,3315,3310,3315,3310,520
20240322,143900,2539083795,3315,3315,3315,3310,137
20240322,143800,2538630300,3315,3310,3315,3310,1452
20240322,143700,2533817140,3305,3305,3305,3305,1451
20240322,143600,2529021585,3305,3310,3310,3305,1538
20240322,143500,2523938455,3315,3305,3315,3305,2130
20240322,143400,2516897775,3305,3310,3310,3305,1072
20240322,143300,2513349950,3310,3320,3320,3310,2328
20240322,143200,2505633035,3325,3320,3325,3320,221
20240322,143100,2504899185,3320,3310,3330,3310,1565
20240322,143000,2499701115,3320,3320,3320,3320,12
20240322,142900,2499661275,3320,3310,3320,3310,128
20240322,142800,2499237395,3310,3310,3315,3310,1649
20240322,142700,2493773705,3310,3310,3310,3310,2106
20240322,142600,2486802845,3310,3310,3320,3310,202
20240322,142500,2486134025,3310,3320,3320,3310,1017
20240322,142400,2482766540,3310,3305,3310,3305,1277
20240322,142300,2478543850,3305,3305,3315,3305,392
20240322,142200,2477247830,3305,3325,3325,3300,23262
20240322,142100,2400250635,3330,3320,3330,3320,1147
20240322,142000,2396441780,3320,3320,3325,3320,1063
20240322,141900,2392908530,3325,3325,3325,3325,1
20240322,141800,2392905205,3320,3320,3320,3320,14
20240322,141700,2392858725,3320,3330,3330,3320,825
20240322,141600,2390115560,3330,3325,3330,3325,259
20240322,141500,2389253820,3330,3330,3330,3330,168
20240322,141400,2388694380,3325,3320,3325,3320,431
20240322,141300,2387261870,3325,3325,3330,3320,69
20240322,141200,2387032350,3325,3335,3335,3320,26798
20240322,141100,2297975535,3335,3340,3340,3330,624
20240322,141000,2295895015,3340,3335,3340,3330,45
20240322,140900,2295744870,3340,3330,3340,3330,815
20240322,140800,2293022830,3330,3330,3330,3330,2926
20240322,140700,2283279250,3330,3335,3335,3330,27
20240322,140600,2283189310,3335,3335,3335,3335,1689
20240322,140500,2277556495,3335,3335,3340,3335,901
20240322,140400,2274551655,3335,3335,3335,3335,181
20240322,140300,2273948020,3335,3335,3335,3335,98
20240322,140200,2273621190,3335,3335,3335,3335,0
20240322,140100,2273621190,3335,3335,3345,3335,1952
20240322,140000,2267111260,3335,3335,3335,3335,384
20240322,135900,2265830620,3335,3335,3335,3335,154
20240322,135800,2265317030,3340,3330,3345,3330,853
20240322,135700,2262469250,3330,3330,3330,3330,103
20240322,135600,2262126260,3330,3330,3330,3330,1233
20240322,135500,2258020370,3330,3340,3340,3330,1062
20240322,135400,2254478545,3340,3335,3340,3335,811
20240322,135300,2251773795,3335,3330,3335,3320,1019
20240322,135200,2248381905,3320,3320,3320,3320,1605
20240322,135100,2243053305,3320,3330,3330,3320,100
20240322,135000,2242721295,3325,3325,3325,3325,130
20240322,134900,2242289045,3320,3325,3325,3320,60
20240322,134800,2242089795,3320,3320,3320,3320,98
20240322,134700,2241764435,3330,3315,3330,3315,4946
20240322,134600,2225305625,3315,3330,3330,3315,12265
20240322,134500,2184575100,3330,3335,3335,3325,154
20240322,134400,2184062760,3330,3340,3340,3330,14009
20240322,134300,2137385625,3340,3340,3340,3340,10342
20240322,134200,2102843345,3340,3340,3340,3340,99
20240322,134100,2102512685,3340,3345,3345,3340,2061
20240322,134000,2095623640,3345,3345,3345,3345,3651
20240322,133900,2083411045,3345,3350,3350,3345,130
20240322,133800,2082976060,3350,3355,3355,3350,327
20240322,133700,2081880500,3355,3345,3355,3345,711
20240322,133600,2079502195,3355,3355,3355,3350,7139
20240322,133500,2055582385,3350,3355,3355,3350,348
20240322,133400,2054416480,3350,3350,3350,3350,1099
20240322,133300,2050734830,3350,3355,3355,3350,761
20240322,133200,2048183790,3355,3360,3360,3355,12413
20240322,133100,2006486310,3360,3360,3360,3360,2098
20240322,133000,1999437030,3360,3360,3360,3360,150
20240322,132900,1998933030,3360,3360,3360,3360,132
20240322,132800,1998489510,3360,3360,3360,3360,499
20240322,132700,1996812870,3365,3365,3365,3365,1
20240322,132600,1996809505,3365,3370,3370,3360,576
20240322,132500,1994873175,3360,3370,3370,3360,6703
20240322,132400,1972321545,3365,3370,3370,3365,110
20240322,132300,1971950895,3370,3370,3370,3365,41
20240322,132200,1971812770,3360,3380,3380,3360,11997
20240322,132100,1931402040,3380,3375,3380,3375,1160
20240322,132000,1927481340,3375,3375,3375,3375,673
20240322,131900,1925209965,3370,3375,3375,3370,529
20240322,131800,1923425085,3375,3380,3380,3375,596
20240322,131700,1921412295,3380,3380,3380,3380,2
20240322,131600,1921405535,3375,3375,3375,3375,117
20240322,131500,1921010660,3375,3370,3380,3370,993
20240322,131400,1917658890,3370,3370,3370,3370,132
20240322,131300,1917214050,3370,3370,3375,3370,124
20240322,131200,1916796145,3370,3370,3370,3370,801
20240322,131100,1914096775,3370,3370,3370,3370,112
20240322,131000,1913719335,3370,3370,3370,3370,594
20240322,130900,1911717555,3370,3370,3370,3365,186
20240322,130800,1911091235,3365,3365,3365,3365,248
20240322,130700,1910256715,3365,3365,3365,3365,25
20240322,130600,1910172590,3365,3365,3365,3365,132
20240322,130500,1909728410,3370,3370,3370,3365,982
20240322,130400,1906419565,3365,3370,3370,3365,848
20240322,130300,1903565970,3370,3365,3370,3365,1932
20240322,130200,1897060750,3365,3370,3370,3365,1480
20240322,130100,1892080500,3370,3370,3370,3370,61
20240322,130000,1891874930,3370,3365,3370,3365,75
20240322,125900,1891622450,3365,3365,3365,3365,1573
20240322,125800,1886329305,3365,3365,3365,3365,306
20240322,125700,1885299615,3365,3370,3370,3365,597
20240322,125600,1883290635,3370,3370,3370,3365,115
20240322,125500,1882903580,3370,3370,3370,3365,4415
20240322,125400,1868046755,3365,3365,3370,3365,3400
20240322,125300,1856605240,3365,3370,3370,3365,10179
20240322,125200,1822305190,3375,3375,3375,3375,591
20240322,125100,1820310565,3380,3375,3380,3370,4231
20240322,125000,1806029535,3380,3385,3385,3380,8676
20240322,124900,1776704630,3390,3390,3390,3390,1
20240322,124800,1776701240,3390,3380,3390,3380,352
20240322,124700,1775508950,3380,3390,3390,3380,234
20240322,124600,1774717000,3390,3390,3390,3390,0
20240322,124500,1774717000,3390,3385,3390,3380,10099
20240322,124400,1740561105,3385,3385,3385,3385,0
20240322,124300,1740561105,3385,3385,3385,3385,132
20240322,124200,1740114285,3395,3395,3395,3390,1002
20240322,124100,1736717495,3385,3395,3395,3385,41
20240322,124000,1736578310,3385,3385,3385,3385,0
20240322,123900,1736578310,3385,3385,3385,3385,229
20240322,123800,1735803145,3385,3385,3385,3385,11
20240322,123700,1735765910,3385,3385,3385,3385,11
20240322,123600,1735728675,3385,3385,3395,3385,2737
20240322,123500,1726446410,3390,3390,3395,3385,3501
20240322,123400,1714592435,3390,3390,3390,3390,0
20240322,123300,1714592435,3390,3390,3395,3390,99
20240322,123200,1714256820,3390,3400,3400,3390,1332
20240322,123100,1709737165,3395,3395,3395,3395,0
20240322,123000,1709737165,3395,3400,3400,3395,3098
20240322,122900,1699204455,3395,3395,3395,3395,7619
20240322,122800,1673337950,3400,3400,3400,3395,453
20240322,122700,1671799905,3400,3400,3400,3400,99
20240322,122600,1671463305,3400,3400,3400,3400,663
20240322,122500,1669209105,3400,3400,3400,3400,100
20240322,122400,1668869105,3395,3400,3400,3395,343
20240322,122300,1667704055,3400,3395,3400,3395,201
20240322,122200,1667021155,3400,3395,3400,3395,101
20240322,122100,1666678250,3400,3400,3400,3400,2
20240322,122000,1666671450,3400,3400,3400,3395,267
20240322,121900,1665764310,3400,3395,3400,3395,204
20240322,121800,1665071220,3400,3395,3400,3395,1779
20240322,121700,1659031510,3395,3395,3395,3395,148
20240322,121600,1658529050,3390,3390,3390,3390,329
20240322,121500,1657413740,3390,3390,3390,3390,1425
20240322,121400,1652582990,3385,3390,3390,3385,376
20240322,121300,1651310055,3390,3385,3390,3385,115
20240322,121200,1650920775,3385,3385,3385,3385,132
20240322,121100,1650473955,3385,3385,3385,3385,0
20240322,121000,1650473955,3385,3390,3390,3385,143
20240322,120900,1649989895,3390,3390,3390,3390,2
20240322,120800,1649983115,3390,3390,3390,3390,99
20240322,120700,1649647505,3385,3390,3390,3385,186
20240322,120600,1649017460,3385,3385,3385,3385,8
20240322,120500,1648990380,3385,3385,3385,3385,635
20240322,120400,1646840905,3385,3390,3390,3385,1439
20240322,120300,1641963385,3390,3395,3395,3390,862
20240322,120200,1639036900,3395,3395,3395,3395,0
20240322,120100,1639036900,3395,3405,3405,3395,231
20240322,120000,1638252645,3395,3400,3405,3395,18
20240322,115900,1638191445,3400,3395,3400,3395,4245
20240322,115800,1623758725,3395,3390,3395,3390,99
20240322,115700,1623423110,3390,3395,3400,3390,2360
20240322,115600,1615406910,3395,3395,3400,3395,4266
20240322,115500,1600916680,3395,3395,3400,3395,1231
20240322,115400,1596736850,3395,3395,3395,3395,763
20240322,115300,1594146465,3385,3385,3385,3385,229
20240322,115200,1593371300,3390,3390,3390,3390,1013
20240322,115100,1589937230,3385,3385,3385,3385,0
20240322,115000,1589937230,3385,3385,3390,3385,37
20240322,114900,1589811980,3380,3385,3385,3380,173
20240322,114800,1589227230,3385,3385,3385,3380,67
20240322,114700,1589000445,3385,3385,3385,3380,437
20240322,114600,1587522655,3385,3395,3395,3385,756
20240322,114500,1584956130,3385,3390,3395,3380,7299
20240322,114400,1560232980,3390,3390,3390,3390,158
20240322,114300,1559697360,3390,3390,3390,3390,13
20240322,114200,1559653290,3390,3390,3390,3390,211
20240322,114100,1558938000,3390,3390,3390,3390,108
20240322,114000,1558571880,3390,3395,3395,3390,1238
20240322,113900,1554374000,3395,3400,3405,3395,5039
20240322,113800,1537245490,3400,3405,3405,3400,284
20240322,113700,1536279745,3405,3400,3405,3400,438
20240322,113600,1534788395,3400,3400,3405,3400,2346
20240322,113500,1526811855,3400,3400,3405,3400,123
20240322,113400,1526393635,3405,3400,3405,3400,234
20240322,113300,1525598010,3405,3410,3410,3400,125
20240322,113200,1525172870,3405,3410,3415,3400,6166
20240322,113100,1504167855,3410,3400,3410,3400,884
20240322,113000,1501154255,3400,3405,3405,3390,5452
20240322,112900,1482607815,3405,3415,3420,3405,7157
20240322,112800,1458206640,3420,3410,3420,3410,2213
20240322,112700,1450650035,3410,3405,3410,3405,100
20240322,112600,1450309530,3410,3415,3415,3405,860
20240322,112500,1447373970,3405,3415,3415,3405,493
20240322,112400,1445690405,3415,3400,3415,3400,8102
20240322,112300,1418040380,3410,3400,3410,3400,3234
20240322,112200,1407030960,3400,3400,3405,3400,2289
20240322,112100,1399243835,3395,3390,3395,3390,489
20240322,112000,1397584420,3390,3395,3395,3390,902
20240322,111900,1394522995,3395,3390,3395,3390,192
20240322,111800,1393872080,3390,3390,3390,3390,741
20240322,111700,1391360090,3390,3385,3390,3385,38
20240322,111600,1391231445,3385,3385,3385,3385,1
20240322,111500,1391228060,3385,3380,3390,3380,354
20240322,111400,1390030420,3385,3385,3385,3385,2
20240322,111300,1390023650,3385,3385,3385,3385,1197
20240322,111200,1385971805,3385,3390,3390,3385,1713
20240322,111100,1380166880,3390,3385,3390,3385,257
20240322,111000,1379296930,3385,3385,3385,3385,5
20240322,110900,1379280005,3385,3390,3390,3385,349
20240322,110800,1378097390,3390,3390,3390,3390,287
20240322,110700,1377124460,3385,3390,3390,3385,529
20240322,110600,1375332295,3390,3390,3390,3390,3
20240322,110500,1375322125,3390,3385,3390,3380,1969
20240322,110400,1368655500,3390,3395,3395,3390,1698
20240322,110300,1362894720,3395,3395,3400,3395,500
20240322,110200,1361197210,3395,3395,3395,3395,3311
20240322,110100,1349956365,3395,3390,3395,3390,102
20240322,110000,1349610575,3390,3390,3390,3390,274
20240322,105900,1348681715,3385,3395,3395,3385,635
20240322,105800,1346527510,3385,3385,3385,3385,99
20240322,105700,1346192395,3390,3385,3390,3385,1530
20240322,105600,1341013340,3380,3380,3380,3380,0
20240322,105500,1341013340,3380,3380,3385,3380,632
20240322,105400,1338877175,3385,3385,3385,3385,1000
20240322,105300,1335492175,3375,3375,3375,3375,506
20240322,105200,1333784425,3375,3375,3380,3370,5897
20240322,105100,1313878130,3375,3375,3375,3375,131
20240322,105000,1313436005,3375,3380,3380,3375,750
20240322,104900,1310904715,3375,3380,3380,3375,1216
20240322,104800,1306796805,3385,3385,3385,3385,1368
20240322,104700,1302166125,3385,3385,3410,3380,2500
20240322,104600,1293685470,3370,3380,3385,3370,1989
20240322,104500,1286971320,3375,3390,3390,3375,817
20240322,104400,1284209345,3390,3400,3400,3390,7593
20240322,104300,1258422000,3405,3415,3415,3405,1565
20240322,104200,1253086855,3415,3410,3415,3405,1661
20240322,104100,1247417240,3405,3410,3410,3405,3195
20240322,104000,1236533175,3410,3415,3415,3405,949
20240322,103900,1233295675,3415,3425,3425,3410,5614
20240322,103800,1214101480,3425,3415,3425,3415,2847
20240322,103700,1204355455,3415,3415,3420,3410,4073
20240322,103600,1190447735,3410,3405,3415,3400,7640
20240322,103500,1164424070,3405,3410,3410,3400,2959
20240322,103400,1154346170,3410,3400,3410,3400,2630
20240322,103300,1145390650,3400,3405,3405,3400,3190
20240322,103200,1134529710,3400,3420,3420,3400,5117
20240322,103100,1117075745,3420,3415,3420,3415,4769
20240322,103000,1100782615,3415,3400,3415,3400,6600
20240322,102900,1078306390,3395,3395,3400,3395,2344
20240322,102800,1070341910,3400,3380,3400,3380,4278
20240322,102700,1055858230,3380,3370,3380,3370,3130
20240322,102600,1045308830,3380,3370,3380,3370,761
20240322,102500,1042737630,3370,3370,3370,3370,103
20240322,102400,1042390520,3370,3375,3380,3370,486
20240322,102300,1040750430,3375,3370,3375,3370,3499
20240322,102200,1028944165,3370,3375,3375,3370,2075
20240322,102100,1021948805,3370,3370,3370,3370,1045
20240322,102000,1018427155,3370,3370,3375,3370,1158
20240322,101900,1014519720,3370,3370,3370,3370,0
20240322,101800,1014519720,3370,3370,3370,3370,100
20240322,101700,1014182720,3370,3370,3375,3370,701
20240322,101600,1011818515,3375,3375,3375,3375,881
20240322,101500,1008845140,3380,3375,3380,3375,922
20240322,101400,1005730015,3375,3375,3375,3370,1420
20240322,101300,1000937980,3375,3370,3375,3370,3604
20240322,101200,988791250,3370,3370,3370,3370,182
20240322,101100,988177910,3375,3365,3375,3365,52
20240322,101000,988002600,3365,3365,3365,3365,21
20240322,100900,987931935,3365,3370,3375,3365,707
20240322,100800,985549345,3375,3375,3375,3375,206
20240322,100700,984854095,3385,3385,3385,3380,2646
20240322,100600,975901105,3385,3385,3385,3385,309
20240322,100500,974855140,3385,3385,3385,3385,131
20240322,100400,974411705,3390,3390,3390,3390,1130
20240322,100300,970581005,3385,3390,3390,3385,2274
20240322,100200,962872635,3390,3390,3390,3390,572
20240322,100100,960933555,3390,3385,3390,3380,1688
20240322,100000,955218705,3380,3375,3385,3375,1388
20240322,095900,950533440,3380,3380,3380,3380,919
20240322,095800,947427220,3385,3380,3385,3375,841
20240322,095700,944588785,3375,3380,3380,3375,4598
20240322,095600,929055755,3385,3395,3400,3385,3310
20240322,095500,917835770,3390,3390,3390,3385,1405
20240322,095400,913073830,3385,3385,3385,3385,765
20240322,095300,910484305,3385,3380,3385,3380,305
20240322,095200,909452155,3380,3375,3380,3375,541
20240322,095100,907624110,3375,3365,3375,3365,2592
20240322,095000,898894270,3365,3380,3380,3365,5999
20240322,094900,878652935,3380,3390,3390,3380,231
20240322,094800,877871495,3385,3390,3390,3385,1181
20240322,094700,873870235,3385,3390,3395,3385,10466
20240322,094600,838340965,3390,3385,3390,3385,1880
20240322,094500,831970095,3385,3380,3385,3380,557
20240322,094400,830084740,3380,3380,3380,3380,1222
20240322,094300,825954380,3380,3390,3390,3380,1287
20240322,094200,821600410,3390,3380,3395,3380,1614
20240322,094100,816132985,3375,3380,3390,3375,2090
20240322,094000,809071030,3390,3380,3390,3375,2189
20240322,093900,801670650,3380,3390,3390,3380,3926
20240322,093800,788383715,3390,3385,3400,3385,5038
20240322,093700,771301505,3380,3375,3385,3375,2503
20240322,093600,762849040,3370,3370,3370,3365,1581
20240322,093500,757521140,3370,3370,3370,3370,716
20240322,093400,755108220,3360,3360,3380,3360,7552
20240322,093300,729691465,3360,3360,3360,3360,352
20240322,093200,728508745,3360,3355,3360,3355,2452
20240322,093100,720270180,3355,3355,3355,3355,329
20240322,093000,719166385,3355,3355,3355,3355,1812
20240322,092900,713087125,3350,3355,3355,3350,350
20240322,092800,711914375,3350,3350,3350,3350,1274
20240322,092700,707646475,3345,3345,3350,3345,3867
20240322,092600,694711110,3350,3355,3355,3350,4560
20240322,092500,679424720,3350,3355,3355,3350,2324
20240322,092400,671638730,3355,3365,3365,3355,2285
20240322,092300,663963600,3360,3375,3380,3360,10825
20240322,092200,627504160,3375,3365,3380,3365,8052
20240322,092100,600365295,3365,3345,3365,3345,3369
20240322,092000,589049030,3350,3350,3350,3340,113
20240322,091900,588670510,3345,3345,3345,3340,1987
20240322,091800,582030130,3345,3350,3350,3340,1091
20240322,091700,578381745,3350,3355,3355,3345,232
20240322,091600,577605080,3345,3340,3345,3335,5473
20240322,091500,559341270,3345,3350,3350,3345,2924
20240322,091400,549551380,3350,3350,3350,3350,675
20240322,091300,547290130,3350,3345,3355,3345,1649
20240322,091200,541767805,3345,3340,3350,3335,3005
20240322,091100,531722200,3340,3355,3355,3340,3276
20240322,091000,520749360,3355,3355,3355,3350,3882
20240322,090900,507731145,3355,3325,3355,3325,6224
20240322,090800,486918700,3325,3350,3355,3325,5573
20240322,090700,468324615,3355,3345,3355,3320,32079
20240322,090600,361315130,3345,3370,3370,3345,25249
20240322,090500,276518955,3370,3380,3385,3365,9180
20240322,090400,245522600,3385,3395,3405,3385,9363
20240322,090300,213762195,3385,3385,3400,3385,12954
20240322,090200,169840170,3385,3385,3395,3385,3133
20240322,090100,159220820,3385,3385,3400,3375,18067
20240322,090000,97969000,3385,3360,3425,3360,25887