KissMeData/036620/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190900,3298990380,3390,3390,3390,3390,25597
20240327,190800,3298990380,3390,3390,3390,3390,0
20240327,190700,3298990380,3390,3390,3390,3390,0
20240327,190600,3298990380,3390,3390,3390,3390,0
20240327,190500,3298990380,3390,3390,3390,3390,0
20240327,190400,3298990380,3390,3390,3390,3390,0
20240327,190300,3298990380,3390,3390,3390,3390,0
20240327,190200,3298990380,3390,3390,3390,3390,0
20240327,190100,3298990380,3390,3390,3390,3390,0
20240327,190000,3298990380,3390,3390,3390,3390,0
20240327,185900,3298990380,3390,3390,3390,3390,0
20240327,185800,3298990380,3390,3390,3390,3390,0
20240327,185700,3298990380,3390,3390,3390,3390,0
20240327,185600,3298990380,3390,3390,3390,3390,0
20240327,185500,3298990380,3390,3390,3390,3390,0
20240327,185400,3298990380,3390,3390,3390,3390,0
20240327,185300,3298990380,3390,3390,3390,3390,0
20240327,185200,3298990380,3390,3390,3390,3390,0
20240327,185100,3298990380,3390,3390,3390,3390,0
20240327,185000,3298990380,3390,3390,3390,3390,0
20240327,184900,3298990380,3390,3390,3390,3390,0
20240327,184800,3298990380,3390,3390,3390,3390,0
20240327,184700,3298990380,3390,3390,3390,3390,0
20240327,184600,3298990380,3390,3390,3390,3390,0
20240327,184500,3298990380,3390,3390,3390,3390,0
20240327,184400,3298990380,3390,3390,3390,3390,0
20240327,184300,3298990380,3390,3390,3390,3390,0
20240327,184200,3298990380,3390,3390,3390,3390,0
20240327,184100,3298990380,3390,3390,3390,3390,0
20240327,184000,3298990380,3390,3390,3390,3390,0
20240327,183900,3298990380,3390,3390,3390,3390,25597
20240327,183800,3298990380,3390,3390,3390,3390,0
20240327,183700,3298990380,3390,3390,3390,3390,0
20240327,183600,3298990380,3390,3390,3390,3390,0
20240327,183500,3298990380,3390,3390,3390,3390,0
20240327,183400,3298990380,3390,3390,3390,3390,0
20240327,183300,3298990380,3390,3390,3390,3390,0
20240327,183200,3298990380,3390,3390,3390,3390,0
20240327,183100,3298990380,3390,3390,3390,3390,0
20240327,183000,3298990380,3390,3390,3390,3390,0
20240327,182900,3298990380,3390,3390,3390,3390,0
20240327,182800,3298990380,3390,3390,3390,3390,0
20240327,182700,3298990380,3390,3390,3390,3390,0
20240327,182600,3298990380,3390,3390,3390,3390,0
20240327,182500,3298990380,3390,3390,3390,3390,0
20240327,182400,3298990380,3390,3390,3390,3390,0
20240327,182300,3298990380,3390,3390,3390,3390,0
20240327,182200,3298990380,3390,3390,3390,3390,0
20240327,182100,3298990380,3390,3390,3390,3390,0
20240327,182000,3298990380,3390,3390,3390,3390,0
20240327,181900,3298990380,3390,3390,3390,3390,0
20240327,181800,3298990380,3390,3390,3390,3390,0
20240327,181700,3298990380,3390,3390,3390,3390,0
20240327,181600,3298990380,3390,3390,3390,3390,0
20240327,181500,3298990380,3390,3390,3390,3390,0
20240327,181400,3298990380,3390,3390,3390,3390,0
20240327,181300,3298990380,3390,3390,3390,3390,0
20240327,181200,3298990380,3390,3390,3390,3390,0
20240327,181100,3298990380,3390,3390,3390,3390,0
20240327,181000,3298990380,3390,3390,3390,3390,0
20240327,180900,3298990380,3390,3390,3390,3390,25597
20240327,180800,3298990380,3390,3390,3390,3390,0
20240327,180700,3298990380,3390,3390,3390,3390,0
20240327,180600,3298990380,3390,3390,3390,3390,0
20240327,180500,3298990380,3390,3390,3390,3390,0
20240327,180400,3298990380,3390,3390,3390,3390,0
20240327,180300,3298990380,3390,3390,3390,3390,0
20240327,180200,3298990380,3390,3390,3390,3390,0
20240327,180100,3298990380,3390,3390,3390,3390,0
20240327,180000,3298990380,3390,3390,3390,3390,0
20240327,175900,3298990380,3390,3390,3390,3390,0
20240327,175800,3298990380,3390,3390,3390,3390,0
20240327,175700,3298990380,3390,3390,3390,3390,0
20240327,175600,3298990380,3390,3390,3390,3390,0
20240327,175500,3298990380,3390,3390,3390,3390,0
20240327,175400,3298990380,3390,3390,3390,3390,0
20240327,175300,3298990380,3390,3390,3390,3390,0
20240327,175200,3298990380,3390,3390,3390,3390,0
20240327,175100,3298990380,3390,3390,3390,3390,0
20240327,175000,3298990380,3390,3390,3390,3390,0
20240327,174900,3298990380,3390,3390,3390,3390,0
20240327,174800,3298990380,3390,3390,3390,3390,0
20240327,174700,3298990380,3390,3390,3390,3390,0
20240327,174600,3298990380,3390,3390,3390,3390,0
20240327,174500,3298990380,3390,3390,3390,3390,0
20240327,174400,3298990380,3390,3390,3390,3390,0
20240327,174300,3298990380,3390,3390,3390,3390,0
20240327,174200,3298990380,3390,3390,3390,3390,0
20240327,174100,3298990380,3390,3390,3390,3390,0
20240327,174000,3298990380,3390,3390,3390,3390,0
20240327,173900,3298990380,3390,3390,3390,3390,25597
20240327,173800,3298990380,3390,3390,3390,3390,0
20240327,173700,3298990380,3390,3390,3390,3390,0
20240327,173600,3298990380,3390,3390,3390,3390,0
20240327,173500,3298990380,3390,3390,3390,3390,0
20240327,173400,3298990380,3390,3390,3390,3390,0
20240327,173300,3298990380,3390,3390,3390,3390,0
20240327,173200,3298990380,3390,3390,3390,3390,0
20240327,173100,3298990380,3390,3390,3390,3390,0
20240327,173000,3298990380,3390,3390,3390,3390,0
20240327,172900,3298990380,3390,3390,3390,3390,0
20240327,172800,3298990380,3390,3390,3390,3390,0
20240327,172700,3298990380,3390,3390,3390,3390,0
20240327,172600,3298990380,3390,3390,3390,3390,0
20240327,172500,3298990380,3390,3390,3390,3390,0
20240327,172400,3298990380,3390,3390,3390,3390,0
20240327,172300,3298990380,3390,3390,3390,3390,0
20240327,172200,3298990380,3390,3390,3390,3390,0
20240327,172100,3298990380,3390,3390,3390,3390,0
20240327,172000,3298990380,3390,3390,3390,3390,0
20240327,171900,3298990380,3390,3390,3390,3390,0
20240327,171800,3298990380,3390,3390,3390,3390,0
20240327,171700,3298990380,3390,3390,3390,3390,0
20240327,171600,3298990380,3390,3390,3390,3390,0
20240327,171500,3298990380,3390,3390,3390,3390,0
20240327,171400,3298990380,3390,3390,3390,3390,0
20240327,171300,3298990380,3390,3390,3390,3390,0
20240327,171200,3298990380,3390,3390,3390,3390,0
20240327,171100,3298990380,3390,3390,3390,3390,0
20240327,171000,3298990380,3390,3390,3390,3390,0
20240327,170900,3298990380,3390,3390,3390,3390,25597
20240327,170800,3298990380,3390,3390,3390,3390,0
20240327,170700,3298990380,3390,3390,3390,3390,0
20240327,170600,3298990380,3390,3390,3390,3390,0
20240327,170500,3298990380,3390,3390,3390,3390,0
20240327,170400,3298990380,3390,3390,3390,3390,0
20240327,170300,3298990380,3390,3390,3390,3390,0
20240327,170200,3298990380,3390,3390,3390,3390,0
20240327,170100,3298990380,3390,3390,3390,3390,0
20240327,170000,3298990380,3390,3390,3390,3390,0
20240327,165900,3298990380,3390,3390,3390,3390,0
20240327,165800,3298990380,3390,3390,3390,3390,0
20240327,165700,3298990380,3390,3390,3390,3390,0
20240327,165600,3298990380,3390,3390,3390,3390,0
20240327,165500,3298990380,3390,3390,3390,3390,0
20240327,165400,3298990380,3390,3390,3390,3390,0
20240327,165300,3298990380,3390,3390,3390,3390,0
20240327,165200,3298990380,3390,3390,3390,3390,0
20240327,165100,3298990380,3390,3390,3390,3390,0
20240327,165000,3298990380,3390,3390,3390,3390,0
20240327,164900,3298990380,3390,3390,3390,3390,0
20240327,164800,3298990380,3390,3390,3390,3390,0
20240327,164700,3298990380,3390,3390,3390,3390,0
20240327,164600,3298990380,3390,3390,3390,3390,0
20240327,164500,3298990380,3390,3390,3390,3390,0
20240327,164400,3298990380,3390,3390,3390,3390,0
20240327,164300,3298990380,3390,3390,3390,3390,0
20240327,164200,3298990380,3390,3390,3390,3390,0
20240327,164100,3298990380,3390,3390,3390,3390,0
20240327,164000,3298990380,3390,3390,3390,3390,0
20240327,163900,3298990380,3390,3390,3390,3390,25597
20240327,163800,3298990380,3390,3390,3390,3390,0
20240327,163700,3298990380,3390,3390,3390,3390,0
20240327,163600,3298990380,3390,3390,3390,3390,0
20240327,163500,3298990380,3390,3390,3390,3390,0
20240327,163400,3298990380,3390,3390,3390,3390,0
20240327,163300,3298990380,3390,3390,3390,3390,0
20240327,163200,3298990380,3390,3390,3390,3390,0
20240327,163100,3298990380,3390,3390,3390,3390,0
20240327,163000,3298990380,3390,3390,3390,3390,0
20240327,162900,3298990380,3390,3390,3390,3390,0
20240327,162800,3298990380,3390,3390,3390,3390,0
20240327,162700,3298990380,3390,3390,3390,3390,0
20240327,162600,3298990380,3390,3390,3390,3390,0
20240327,162500,3298990380,3390,3390,3390,3390,0
20240327,162400,3298990380,3390,3390,3390,3390,0
20240327,162300,3298990380,3390,3390,3390,3390,0
20240327,162200,3298990380,3390,3390,3390,3390,0
20240327,162100,3298990380,3390,3390,3390,3390,0
20240327,162000,3298990380,3390,3390,3390,3390,0
20240327,161900,3298990380,3390,3390,3390,3390,0
20240327,161800,3298990380,3390,3390,3390,3390,0
20240327,161700,3298990380,3390,3390,3390,3390,0
20240327,161600,3298990380,3390,3390,3390,3390,0
20240327,161500,3298990380,3390,3390,3390,3390,0
20240327,161400,3298990380,3390,3390,3390,3390,0
20240327,161300,3298990380,3390,3390,3390,3390,0
20240327,161200,3298990380,3390,3390,3390,3390,0
20240327,161100,3298990380,3390,3390,3390,3390,0
20240327,161000,3298990380,3390,3390,3390,3390,0
20240327,160900,3298990380,3390,3390,3390,3390,25597
20240327,160800,3298990380,3390,3390,3390,3390,0
20240327,160700,3298990380,3390,3390,3390,3390,0
20240327,160600,3298990380,3390,3390,3390,3390,0
20240327,160500,3298990380,3390,3390,3390,3390,0
20240327,160400,3298990380,3390,3390,3390,3390,0
20240327,160300,3298990380,3390,3390,3390,3390,0
20240327,160200,3298990380,3390,3390,3390,3390,0
20240327,160100,3298990380,3390,3390,3390,3390,0
20240327,160000,3298990380,3390,3390,3390,3390,0
20240327,155900,3298990380,3390,3390,3390,3390,0
20240327,155800,3298990380,3390,3390,3390,3390,0
20240327,155700,3298990380,3390,3390,3390,3390,0
20240327,155600,3298990380,3390,3390,3390,3390,0
20240327,155500,3298990380,3390,3390,3390,3390,0
20240327,155400,3298990380,3390,3390,3390,3390,0
20240327,155300,3298990380,3390,3390,3390,3390,0
20240327,155200,3298990380,3390,3390,3390,3390,0
20240327,155100,3298990380,3390,3390,3390,3390,0
20240327,155000,3298990380,3390,3390,3390,3390,0
20240327,154900,3298990380,3390,3390,3390,3390,0
20240327,154800,3298990380,3390,3390,3390,3390,0
20240327,154700,3298990380,3390,3390,3390,3390,0
20240327,154600,3298990380,3390,3390,3390,3390,0
20240327,154500,3298990380,3390,3390,3390,3390,0
20240327,154400,3298990380,3390,3390,3390,3390,0
20240327,154300,3298990380,3390,3390,3390,3390,0
20240327,154200,3298990380,3390,3390,3390,3390,0
20240327,154100,3298990380,3390,3390,3390,3390,0
20240327,154000,3298990380,3390,3390,3390,3390,0
20240327,153900,3298990380,3390,3390,3390,3390,25597
20240327,153800,3298990380,3390,3390,3390,3390,0
20240327,153700,3298990380,3390,3390,3390,3390,0
20240327,153600,3298990380,3390,3390,3390,3390,0
20240327,153500,3298990380,3390,3390,3390,3390,0
20240327,153400,3298990380,3390,3390,3390,3390,0
20240327,153300,3298990380,3390,3390,3390,3390,0
20240327,153200,3298990380,3390,3390,3390,3390,0
20240327,153100,3298990380,3390,3390,3390,3390,0
20240327,153000,3298990380,3390,3390,3390,3390,25597
20240327,152900,3212216550,3405,3405,3405,3405,0
20240327,152800,3212216550,3405,3405,3405,3405,0
20240327,152700,3212216550,3405,3405,3405,3405,0
20240327,152600,3212216550,3405,3405,3405,3405,0
20240327,152500,3212216550,3405,3405,3405,3405,0
20240327,152400,3212216550,3405,3405,3405,3405,0
20240327,152300,3212216550,3405,3405,3405,3405,0
20240327,152200,3212216550,3405,3405,3405,3405,0
20240327,152100,3212216550,3405,3405,3405,3405,0
20240327,152000,3212216550,3405,3405,3405,3405,0
20240327,151900,3212216550,3405,3400,3405,3400,545
20240327,151800,3210360990,3400,3400,3405,3400,2180
20240327,151700,3202938215,3400,3400,3405,3400,325
20240327,151600,3201832560,3400,3400,3400,3400,40
20240327,151500,3201696560,3400,3400,3405,3395,3135
20240327,151400,3191028755,3400,3405,3410,3400,3029
20240327,151300,3180715100,3405,3405,3405,3405,8
20240327,151200,3180687860,3405,3405,3405,3405,510
20240327,151100,3178951310,3405,3405,3405,3400,645
20240327,151000,3176755100,3400,3400,3400,3400,30
20240327,150900,3176653100,3400,3400,3400,3400,0
20240327,150800,3176653100,3400,3400,3400,3400,2
20240327,150700,3176646300,3400,3400,3400,3400,2611
20240327,150600,3167768900,3405,3400,3405,3400,1654
20240327,150500,3162144550,3395,3400,3400,3395,139
20240327,150400,3161672325,3400,3400,3400,3400,590
20240327,150300,3159666325,3395,3395,3395,3395,2297
20240327,150200,3151868010,3395,3390,3395,3385,6126
20240327,150100,3131101100,3395,3395,3395,3395,70
20240327,150000,3130863450,3395,3395,3395,3390,1386
20240327,145900,3126163480,3390,3385,3390,3385,169
20240327,145800,3125590630,3390,3390,3395,3390,748
20240327,145700,3123054900,3385,3390,3390,3385,1756
20240327,145600,3117104560,3400,3395,3400,3390,11443
20240327,145500,3078280665,3395,3395,3395,3395,0
20240327,145400,3078280665,3395,3395,3395,3390,2410
20240327,145300,3070105360,3400,3390,3400,3390,2028
20240327,145200,3063225400,3390,3390,3390,3390,433
20240327,145100,3061757530,3390,3390,3390,3390,242
20240327,145000,3060937150,3390,3385,3390,3385,403
20240327,144900,3059570995,3385,3390,3390,3385,15349
20240327,144800,3007549425,3390,3395,3395,3390,1119
20240327,144700,3003754665,3395,3395,3395,3395,7015
20240327,144600,2979938740,3395,3400,3400,3395,281
20240327,144500,2978984165,3400,3400,3400,3395,1009
20240327,144400,2975556065,3400,3400,3400,3400,247
20240327,144300,2974716265,3400,3400,3405,3400,472
20240327,144200,2973110885,3400,3400,3400,3400,571
20240327,144100,2971169485,3400,3400,3400,3400,0
20240327,144000,2971169485,3400,3400,3405,3400,630
20240327,143900,2969026905,3400,3400,3400,3400,641
20240327,143800,2966847505,3400,3400,3400,3400,2041
20240327,143700,2959908105,3395,3400,3400,3395,142
20240327,143600,2959425385,3400,3400,3400,3400,502
20240327,143500,2957718585,3400,3400,3400,3400,566
20240327,143400,2955794185,3400,3400,3405,3400,1455
20240327,143300,2950846560,3400,3405,3405,3400,218
20240327,143200,2950105350,3400,3405,3405,3400,2732
20240327,143100,2940815550,3405,3410,3410,3405,283
20240327,143000,2939850870,3410,3410,3410,3410,116
20240327,142900,2939455310,3410,3410,3410,3410,0
20240327,142800,2939455310,3410,3410,3410,3410,276
20240327,142700,2938514150,3405,3405,3405,3405,62
20240327,142600,2938303040,3405,3405,3410,3405,148
20240327,142500,2937799050,3405,3405,3405,3405,347
20240327,142400,2936617515,3405,3405,3405,3405,796
20240327,142300,2933907135,3405,3405,3405,3405,12
20240327,142200,2933866275,3410,3410,3410,3410,251
20240327,142100,2933010365,3410,3410,3410,3410,150
20240327,142000,2932498865,3410,3415,3415,3410,2744
20240327,141900,2923141725,3410,3405,3410,3405,4253
20240327,141800,2908639575,3405,3405,3405,3405,171
20240327,141700,2908057320,3405,3400,3405,3400,409
20240327,141600,2906665250,3400,3400,3400,3400,1697
20240327,141500,2900895450,3405,3405,3405,3405,0
20240327,141400,2900895450,3405,3405,3405,3405,392
20240327,141300,2899560690,3405,3405,3405,3405,2027
20240327,141200,2892658755,3410,3410,3410,3410,1984
20240327,141100,2885893315,3405,3410,3410,3405,1893
20240327,141000,2879445585,3410,3410,3410,3410,1079
20240327,140900,2875766195,3400,3405,3405,3400,158
20240327,140800,2875228420,3400,3410,3410,3400,3057
20240327,140700,2864824425,3405,3405,3405,3405,300
20240327,140600,2863802925,3405,3405,3405,3405,433
20240327,140500,2862328560,3405,3405,3405,3405,126
20240327,140400,2861899530,3405,3405,3405,3405,202
20240327,140300,2861211720,3405,3400,3405,3400,1130
20240327,140200,2857367670,3400,3405,3405,3400,156
20240327,140100,2856836645,3400,3390,3400,3390,7805
20240327,140000,2830351225,3390,3390,3390,3390,652
20240327,135900,2828140945,3390,3385,3390,3385,564
20240327,135800,2826229050,3385,3385,3385,3385,1738
20240327,135700,2820345920,3385,3385,3385,3385,1719
20240327,135600,2814527105,3385,3385,3390,3385,2873
20240327,135500,2804801995,3385,3385,3390,3385,3540
20240327,135400,2792818595,3385,3390,3390,3385,1139
20240327,135300,2788962330,3390,3395,3395,3390,854
20240327,135200,2786066690,3395,3395,3395,3395,100
20240327,135100,2785727190,3390,3395,3395,3390,527
20240327,135000,2783939925,3395,3390,3395,3390,367
20240327,134900,2782694460,3395,3390,3395,3390,170
20240327,134800,2782118155,3390,3390,3390,3390,832
20240327,134700,2779297675,3385,3395,3395,3385,3013
20240327,134600,2769088645,3395,3400,3400,3395,2002
20240327,134500,2762291845,3395,3400,3400,3395,2225
20240327,134400,2754733735,3400,3405,3405,3400,2193
20240327,134300,2747273035,3405,3405,3405,3405,161
20240327,134200,2746724830,3405,3405,3405,3405,241
20240327,134100,2745904225,3405,3405,3405,3405,716
20240327,134000,2743466245,3400,3405,3405,3400,200
20240327,133900,2742785495,3405,3400,3405,3395,3938
20240327,133800,2729411435,3400,3400,3400,3395,6804
20240327,133700,2706277885,3400,3410,3410,3400,2524
20240327,133600,2697685585,3410,3410,3410,3410,1276
20240327,133500,2693334425,3410,3410,3410,3405,262
20240327,133400,2692441070,3410,3410,3410,3410,217
20240327,133300,2691701100,3410,3410,3410,3405,278
20240327,133200,2690753125,3410,3410,3410,3410,215
20240327,133100,2690019975,3405,3405,3405,3405,100
20240327,133000,2689679475,3410,3410,3410,3410,125
20240327,132900,2689253225,3410,3410,3410,3405,667
20240327,132800,2686979260,3410,3405,3410,3405,650
20240327,132700,2684765380,3405,3405,3405,3405,446
20240327,132600,2683246750,3405,3405,3405,3405,1367
20240327,132500,2678592115,3405,3405,3405,3405,1125
20240327,132400,2674761490,3405,3405,3405,3405,116
20240327,132300,2674366510,3400,3400,3400,3400,13
20240327,132200,2674322310,3405,3405,3405,3405,1923
20240327,132100,2667774495,3405,3405,3405,3405,126
20240327,132000,2667345465,3405,3405,3405,3405,0
20240327,131900,2667345465,3405,3405,3405,3405,801
20240327,131800,2664618060,3405,3405,3405,3400,3578
20240327,131700,2652434995,3405,3410,3410,3405,574
20240327,131600,2650477755,3415,3425,3425,3405,27722
20240327,131500,2555908625,3420,3420,3420,3420,2163
20240327,131400,2548511165,3420,3420,3420,3420,0
20240327,131300,2548511165,3420,3420,3420,3420,827
20240327,131200,2545682825,3415,3415,3415,3415,3584
20240327,131100,2533443465,3410,3415,3415,3410,513
20240327,131000,2531691635,3415,3415,3415,3415,1234
20240327,130900,2527477525,3415,3415,3415,3415,652
20240327,130800,2525250945,3415,3415,3415,3415,116
20240327,130700,2524854805,3415,3410,3415,3410,132
20240327,130600,2524404055,3410,3410,3410,3410,2000
20240327,130500,2517584055,3410,3410,3410,3410,1670
20240327,130400,2511889355,3405,3405,3405,3405,149
20240327,130300,2511382010,3410,3415,3415,3410,2331
20240327,130200,2503433295,3415,3415,3415,3410,1567
20240327,130100,2498087865,3415,3415,3415,3415,412
20240327,130000,2496680885,3415,3415,3420,3415,9286
20240327,125900,2464942180,3410,3405,3410,3405,2499
20240327,125800,2456420655,3410,3410,3410,3410,3087
20240327,125700,2445893985,3410,3405,3410,3405,3138
20240327,125600,2435208515,3405,3400,3405,3400,853
20240327,125500,2432304455,3400,3400,3400,3400,6180
20240327,125400,2411292455,3395,3395,3395,3395,1
20240327,125300,2411289060,3395,3400,3400,3395,878
20240327,125200,2408307625,3400,3395,3400,3395,1243
20240327,125100,2404086550,3395,3395,3395,3395,163
20240327,125000,2403533165,3395,3395,3400,3395,6594
20240327,124900,2381145910,3400,3390,3400,3390,4229
20240327,124800,2366792630,3390,3390,3390,3390,0
20240327,124700,2366792630,3390,3410,3410,3390,25351
20240327,124600,2280642155,3405,3405,3405,3405,0
20240327,124500,2280642155,3405,3400,3405,3400,349
20240327,124400,2279454435,3400,3405,3410,3400,12725
20240327,124300,2236175900,3405,3400,3405,3400,1369
20240327,124200,2231521155,3400,3405,3405,3400,281
20240327,124100,2230564370,3405,3410,3410,3405,7862
20240327,124000,2203794255,3405,3405,3405,3405,2
20240327,123900,2203787445,3410,3410,3410,3410,244
20240327,123800,2202955405,3410,3415,3415,3410,2426
20240327,123700,2194681990,3415,3415,3415,3415,120
20240327,123600,2194272190,3415,3415,3415,3415,242
20240327,123500,2193445760,3410,3410,3410,3410,13
20240327,123400,2193401430,3410,3410,3410,3410,5
20240327,123300,2193384380,3415,3410,3415,3410,1838
20240327,123200,2187116120,3415,3415,3415,3415,15
20240327,123100,2187064895,3415,3415,3415,3415,280
20240327,123000,2186108695,3410,3415,3420,3410,776
20240327,122900,2183458705,3420,3415,3420,3415,51
20240327,122800,2183284535,3415,3420,3420,3415,415
20240327,122700,2181866735,3420,3420,3420,3415,576
20240327,122600,2179897465,3415,3415,3415,3415,6
20240327,122500,2179876975,3415,3415,3415,3415,416
20240327,122400,2178456335,3415,3415,3415,3415,391
20240327,122300,2177121070,3410,3415,3415,3410,229
20240327,122200,2176339600,3415,3415,3420,3415,3743
20240327,122100,2163557250,3415,3415,3415,3415,1000
20240327,122000,2160142250,3415,3415,3415,3415,251
20240327,121900,2159285085,3415,3410,3415,3405,388
20240327,121800,2157962185,3410,3410,3410,3410,138
20240327,121700,2157491605,3410,3405,3410,3405,374
20240327,121600,2156217765,3410,3410,3410,3410,127
20240327,121500,2155784695,3405,3405,3405,3405,1807
20240327,121400,2149631860,3405,3405,3405,3405,151
20240327,121300,2149117705,3405,3400,3405,3400,133
20240327,121200,2148664880,3405,3405,3405,3405,117
20240327,121100,2148266495,3400,3400,3400,3400,13
20240327,121000,2148222295,3405,3405,3405,3405,277
20240327,120900,2147279110,3395,3400,3400,3395,1600
20240327,120800,2141839610,3405,3405,3405,3405,425
20240327,120700,2140392485,3400,3410,3410,3400,1651
20240327,120600,2134776995,3410,3410,3410,3400,4847
20240327,120500,2118280635,3410,3410,3410,3410,1000
20240327,120400,2114870635,3410,3415,3415,3410,291
20240327,120300,2113878075,3415,3410,3415,3410,331
20240327,120200,2112748530,3410,3410,3410,3410,102
20240327,120100,2112400710,3410,3410,3410,3410,125
20240327,120000,2111974460,3400,3400,3400,3400,129
20240327,115900,2111535860,3400,3400,3400,3395,1017
20240327,115800,2108078125,3400,3400,3400,3400,408
20240327,115700,2106690925,3400,3400,3400,3400,2
20240327,115600,2106684125,3400,3400,3400,3400,475
20240327,115500,2105069125,3400,3395,3400,3395,4681
20240327,115400,2089161085,3395,3390,3395,3390,5362
20240327,115300,2070957295,3395,3395,3395,3395,293
20240327,115200,2069962560,3395,3395,3395,3395,1
20240327,115100,2069959165,3395,3395,3395,3395,715
20240327,115000,2067531740,3395,3395,3395,3395,50
20240327,114900,2067361990,3385,3385,3390,3385,9735
20240327,114800,2034402315,3390,3385,3390,3380,4605
20240327,114700,2018813835,3380,3385,3385,3380,3299
20240327,114600,2007662115,3385,3380,3385,3380,1594
20240327,114500,2002266800,3380,3390,3390,3380,9902
20240327,114400,1968786075,3390,3390,3390,3385,935
20240327,114300,1965616875,3390,3390,3390,3390,818
20240327,114200,1962843855,3390,3390,3390,3390,1036
20240327,114100,1959331815,3390,3390,3390,3390,154
20240327,114000,1958809755,3390,3390,3390,3390,1300
20240327,113900,1954402755,3385,3390,3390,3385,780
20240327,113800,1951758585,3390,3385,3390,3385,1190
20240327,113700,1947724560,3380,3395,3395,3380,12980
20240327,113600,1903732550,3400,3400,3400,3400,3324
20240327,113500,1892430950,3400,3400,3400,3400,2004
20240327,113400,1885617350,3405,3405,3405,3405,1100
20240327,113300,1881871850,3410,3410,3410,3410,142
20240327,113200,1881387630,3405,3410,3410,3405,4787
20240327,113100,1865073800,3405,3405,3405,3405,275
20240327,113000,1864137425,3405,3400,3410,3400,621
20240327,112900,1862024240,3405,3415,3415,3405,8061
20240327,112800,1834528175,3415,3410,3415,3410,1225
20240327,112700,1830350880,3410,3400,3410,3400,1056
20240327,112600,1826759680,3410,3405,3410,3400,8576
20240327,112500,1797570465,3405,3405,3405,3395,4534
20240327,112400,1782152625,3400,3395,3400,3395,2341
20240327,112300,1774199375,3400,3400,3410,3390,13109
20240327,112200,1729688945,3410,3400,3415,3400,9005
20240327,112100,1699020010,3405,3410,3410,3390,20044
20240327,112000,1630906110,3410,3415,3415,3410,5445
20240327,111900,1612337185,3415,3420,3420,3400,20885
20240327,111800,1541213825,3420,3420,3425,3420,2140
20240327,111700,1533894395,3415,3425,3425,3410,16473
20240327,111600,1477658770,3420,3420,3420,3420,678
20240327,111500,1475340010,3415,3430,3430,3415,5387
20240327,111400,1456913970,3430,3425,3435,3425,208
20240327,111300,1456200565,3430,3435,3435,3430,622
20240327,111200,1454066475,3435,3430,3435,3425,3900
20240327,111100,1440693640,3430,3435,3435,3430,2382
20240327,111000,1432522775,3440,3445,3445,3430,16778
20240327,110900,1374912245,3445,3445,3450,3445,321
20240327,110800,1373805400,3445,3450,3455,3445,4036
20240327,110700,1359899815,3455,3450,3455,3450,603
20240327,110600,1357819450,3445,3450,3450,3445,3777
20240327,110500,1344789290,3455,3455,3455,3455,150
20240327,110400,1344271040,3455,3455,3455,3455,125
20240327,110300,1343839165,3455,3455,3455,3455,168
20240327,110200,1343258725,3455,3450,3455,3450,601
20240327,110100,1341183270,3450,3455,3455,3450,2867
20240327,110000,1331282785,3455,3455,3455,3450,310
20240327,105900,1330211785,3455,3455,3455,3455,1183
20240327,105800,1326124520,3460,3460,3460,3455,544
20240327,105700,1324242290,3460,3460,3460,3460,6
20240327,105600,1324221530,3455,3455,3455,3455,25
20240327,105500,1324135155,3460,3455,3460,3450,910
20240327,105400,1320991610,3460,3460,3460,3460,193
20240327,105300,1320323830,3460,3460,3460,3455,1215
20240327,105200,1316121425,3450,3450,3450,3450,595
20240327,105100,1314068675,3450,3460,3460,3450,322
20240327,105000,1312956030,3460,3455,3460,3455,1244
20240327,104900,1308657430,3455,3450,3455,3450,104
20240327,104800,1308298115,3450,3445,3450,3445,524
20240327,104700,1306491060,3445,3450,3450,3445,1339
20240327,104600,1301876575,3450,3450,3450,3445,2097
20240327,104500,1294645900,3450,3450,3455,3450,945
20240327,104400,1291385050,3450,3455,3455,3450,135
20240327,104300,1290918675,3450,3455,3455,3450,2290
20240327,104200,1283017095,3455,3460,3460,3455,5795
20240327,104100,1262986525,3465,3460,3465,3460,527
20240327,104000,1261161970,3460,3465,3465,3460,137
20240327,103900,1260687370,3460,3470,3470,3460,5
20240327,103800,1260670050,3460,3465,3475,3460,3498
20240327,103700,1248549165,3465,3475,3475,3465,613
20240327,103600,1246421455,3475,3475,3475,3475,70
20240327,103500,1246178205,3475,3475,3475,3470,847
20240327,103400,1243234945,3475,3475,3475,3475,161
20240327,103300,1242675470,3475,3470,3475,3470,454
20240327,103200,1241099940,3470,3470,3475,3465,2238
20240327,103100,1233342105,3465,3470,3470,3465,500
20240327,103000,1231607115,3470,3475,3475,3470,2127
20240327,102900,1224221290,3475,3475,3475,3465,313
20240327,102800,1223134315,3475,3465,3475,3465,51
20240327,102700,1222957100,3470,3475,3475,3470,3628
20240327,102600,1210360460,3480,3480,3480,3480,116
20240327,102500,1209956780,3480,3480,3480,3480,521
20240327,102400,1208143700,3480,3480,3480,3475,287
20240327,102300,1207145275,3475,3480,3480,3475,1275
20240327,102200,1202713650,3480,3485,3485,3480,400
20240327,102100,1201321350,3485,3485,3490,3480,738
20240327,102000,1198751495,3485,3485,3495,3485,13998
20240327,101900,1149903380,3485,3480,3485,3480,1068
20240327,101800,1146186590,3480,3480,3480,3475,561
20240327,101700,1144234560,3475,3475,3475,3475,350
20240327,101600,1143018310,3475,3480,3480,3475,219
20240327,101500,1142256705,3475,3475,3475,3475,569
20240327,101400,1140279430,3475,3470,3475,3470,7
20240327,101300,1140255110,3470,3470,3475,3470,407
20240327,101200,1138841340,3470,3475,3480,3470,2702
20240327,101100,1129461265,3480,3475,3480,3470,190
20240327,101000,1128801050,3480,3475,3480,3475,391
20240327,100900,1127441750,3475,3470,3475,3470,2585
20240327,100800,1118464235,3475,3475,3475,3475,137
20240327,100700,1117988160,3470,3470,3470,3470,145
20240327,100600,1117485010,3475,3475,3475,3470,612
20240327,100500,1115360245,3475,3475,3480,3475,632
20240327,100400,1113163465,3480,3480,3480,3480,126
20240327,100300,1112724985,3480,3470,3480,3470,740
20240327,100200,1110154990,3465,3465,3470,3465,581
20240327,100100,1108141745,3465,3480,3480,3465,4918
20240327,100000,1091066545,3480,3480,3485,3480,3395
20240327,095900,1079251155,3480,3485,3485,3480,726
20240327,095800,1076721115,3485,3485,3485,3485,238
20240327,095700,1075891685,3485,3485,3485,3485,3193
20240327,095600,1064764080,3480,3480,3480,3480,341
20240327,095500,1063577400,3480,3475,3480,3475,1952
20240327,095400,1056784490,3480,3480,3480,3480,2
20240327,095300,1056777530,3475,3475,3480,3475,100
20240327,095200,1056429855,3475,3470,3475,3470,670
20240327,095100,1054103580,3465,3470,3470,3465,1425
20240327,095000,1049162215,3470,3465,3470,3465,210
20240327,094900,1048433520,3465,3460,3465,3460,7465
20240327,094800,1022602970,3470,3475,3475,3465,9514
20240327,094700,989598865,3475,3490,3490,3475,8434
20240327,094600,960251035,3490,3495,3495,3490,3179
20240327,094500,949154105,3495,3490,3500,3490,2710
20240327,094400,939685860,3490,3485,3490,3485,367
20240327,094300,938406825,3480,3495,3500,3480,7893
20240327,094200,910878835,3500,3505,3510,3500,3359
20240327,094100,899108950,3500,3495,3500,3495,1847
20240327,094000,892650195,3490,3505,3505,3490,1917
20240327,093900,885946540,3505,3500,3510,3500,5514
20240327,093800,866609350,3500,3495,3500,3485,4995
20240327,093700,849157350,3495,3510,3510,3495,19262
20240327,093600,781653550,3510,3515,3525,3505,19947
20240327,093500,711520875,3510,3485,3510,3485,39324
20240327,093400,573870155,3480,3470,3505,3470,46118
20240327,093300,412759765,3470,3460,3470,3460,2009
20240327,093200,405788715,3470,3465,3470,3460,10196
20240327,093100,370449545,3465,3460,3465,3455,2265
20240327,093000,362606040,3460,3465,3470,3460,1625
20240327,092900,356981720,3465,3465,3470,3465,1233
20240327,092800,352708190,3465,3455,3465,3455,2859
20240327,092700,342814770,3460,3455,3460,3450,1873
20240327,092600,336342555,3455,3455,3455,3450,3927
20240327,092500,322788950,3455,3445,3455,3440,4553
20240327,092400,307117810,3440,3445,3455,3440,3732
20240327,092300,294257055,3445,3440,3455,3440,6444
20240327,092200,272080345,3445,3445,3445,3440,1203
20240327,092100,267940780,3440,3435,3445,3430,1884
20240327,092000,261463515,3435,3440,3440,3430,1737
20240327,091900,255496240,3440,3445,3445,3440,908
20240327,091800,252369875,3450,3415,3470,3415,26641
20240327,091700,160918325,3410,3410,3420,3410,1811
20240327,091600,154734305,3405,3400,3405,3395,582
20240327,091500,152754225,3400,3400,3400,3395,451
20240327,091400,151221285,3400,3410,3410,3395,3375
20240327,091300,139745930,3405,3410,3430,3400,9852
20240327,091200,106182230,3410,3405,3410,3395,1948
20240327,091100,99556385,3395,3395,3410,3395,2295
20240327,091000,91756555,3400,3420,3420,3400,7396
20240327,090900,66568930,3425,3410,3430,3410,2425
20240327,090800,58284210,3400,3410,3410,3400,866
20240327,090700,55338810,3410,3410,3425,3410,803
20240327,090600,52594650,3395,3405,3410,3395,1328
20240327,090500,48078875,3400,3400,3410,3395,548
20240327,090400,46212455,3400,3395,3400,3395,429
20240327,090300,44754900,3395,3395,3395,3385,1565
20240327,090200,39446640,3400,3400,3400,3400,572
20240327,090100,37501840,3405,3400,3405,3400,197
20240327,090000,36831790,3420,3380,3420,3370,10876