KissMeData/036620/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,192200,11611331423,3755,3755,3755,3755,47676
20250321,192100,11611331423,3755,3755,3755,3755,0
20250321,192000,11611331423,3755,3755,3755,3755,0
20250321,191900,11611331423,3755,3755,3755,3755,0
20250321,191800,11611331423,3755,3755,3755,3755,0
20250321,191700,11611331423,3755,3755,3755,3755,0
20250321,191600,11611331423,3755,3755,3755,3755,0
20250321,191500,11611331423,3755,3755,3755,3755,0
20250321,191400,11611331423,3755,3755,3755,3755,0
20250321,191300,11611331423,3755,3755,3755,3755,0
20250321,191200,11611331423,3755,3755,3755,3755,0
20250321,191100,11611331423,3755,3755,3755,3755,0
20250321,191000,11611331423,3755,3755,3755,3755,0
20250321,190900,11611331423,3755,3755,3755,3755,0
20250321,190800,11611331423,3755,3755,3755,3755,0
20250321,190700,11611331423,3755,3755,3755,3755,0
20250321,190600,11611331423,3755,3755,3755,3755,0
20250321,190500,11611331423,3755,3755,3755,3755,0
20250321,190400,11611331423,3755,3755,3755,3755,0
20250321,190300,11611331423,3755,3755,3755,3755,0
20250321,190200,11611331423,3755,3755,3755,3755,0
20250321,190100,11611331423,3755,3755,3755,3755,0
20250321,190000,11611331423,3755,3755,3755,3755,0
20250321,185900,11611331423,3755,3755,3755,3755,0
20250321,185800,11611331423,3755,3755,3755,3755,0
20250321,185700,11611331423,3755,3755,3755,3755,0
20250321,185600,11611331423,3755,3755,3755,3755,0
20250321,185500,11611331423,3755,3755,3755,3755,0
20250321,185400,11611331423,3755,3755,3755,3755,0
20250321,185300,11611331423,3755,3755,3755,3755,0
20250321,185200,11611331423,3755,3755,3755,3755,47676
20250321,185100,11611331423,3755,3755,3755,3755,0
20250321,185000,11611331423,3755,3755,3755,3755,0
20250321,184900,11611331423,3755,3755,3755,3755,0
20250321,184800,11611331423,3755,3755,3755,3755,0
20250321,184700,11611331423,3755,3755,3755,3755,0
20250321,184600,11611331423,3755,3755,3755,3755,0
20250321,184500,11611331423,3755,3755,3755,3755,0
20250321,184400,11611331423,3755,3755,3755,3755,0
20250321,184300,11611331423,3755,3755,3755,3755,0
20250321,184200,11611331423,3755,3755,3755,3755,0
20250321,184100,11611331423,3755,3755,3755,3755,0
20250321,184000,11611331423,3755,3755,3755,3755,0
20250321,183900,11611331423,3755,3755,3755,3755,0
20250321,183800,11611331423,3755,3755,3755,3755,0
20250321,183700,11611331423,3755,3755,3755,3755,0
20250321,183600,11611331423,3755,3755,3755,3755,0
20250321,183500,11611331423,3755,3755,3755,3755,0
20250321,183400,11611331423,3755,3755,3755,3755,0
20250321,183300,11611331423,3755,3755,3755,3755,0
20250321,183200,11611331423,3755,3755,3755,3755,0
20250321,183100,11611331423,3755,3755,3755,3755,0
20250321,183000,11611331423,3755,3755,3755,3755,0
20250321,182900,11611331423,3755,3755,3755,3755,0
20250321,182800,11611331423,3755,3755,3755,3755,0
20250321,182700,11611331423,3755,3755,3755,3755,0
20250321,182600,11611331423,3755,3755,3755,3755,0
20250321,182500,11611331423,3755,3755,3755,3755,0
20250321,182400,11611331423,3755,3755,3755,3755,0
20250321,182300,11611331423,3755,3755,3755,3755,0
20250321,182200,11611331423,3755,3755,3755,3755,47676
20250321,182100,11611331423,3755,3755,3755,3755,0
20250321,182000,11611331423,3755,3755,3755,3755,0
20250321,181900,11611331423,3755,3755,3755,3755,0
20250321,181800,11611331423,3755,3755,3755,3755,0
20250321,181700,11611331423,3755,3755,3755,3755,0
20250321,181600,11611331423,3755,3755,3755,3755,0
20250321,181500,11611331423,3755,3755,3755,3755,0
20250321,181400,11611331423,3755,3755,3755,3755,0
20250321,181300,11611331423,3755,3755,3755,3755,0
20250321,181200,11611331423,3755,3755,3755,3755,0
20250321,181100,11611331423,3755,3755,3755,3755,0
20250321,181000,11611331423,3755,3755,3755,3755,0
20250321,180900,11611331423,3755,3755,3755,3755,0
20250321,180800,11611331423,3755,3755,3755,3755,0
20250321,180700,11611331423,3755,3755,3755,3755,0
20250321,180600,11611331423,3755,3755,3755,3755,0
20250321,180500,11611331423,3755,3755,3755,3755,0
20250321,180400,11611331423,3755,3755,3755,3755,0
20250321,180300,11611331423,3755,3755,3755,3755,0
20250321,180200,11611331423,3755,3755,3755,3755,0
20250321,180100,11611331423,3755,3755,3755,3755,0
20250321,180000,11611331423,3755,3755,3755,3755,0
20250321,175900,11611331423,3755,3755,3755,3755,0
20250321,175800,11611331423,3755,3755,3755,3755,0
20250321,175700,11611331423,3755,3755,3755,3755,0
20250321,175600,11611331423,3755,3755,3755,3755,0
20250321,175500,11611331423,3755,3755,3755,3755,0
20250321,175400,11611331423,3755,3755,3755,3755,0
20250321,175300,11611331423,3755,3755,3755,3755,0
20250321,175200,11611331423,3755,3755,3755,3755,47676
20250321,175100,11611331423,3755,3755,3755,3755,0
20250321,175000,11611331423,3755,3755,3755,3755,0
20250321,174900,11611331423,3755,3755,3755,3755,0
20250321,174800,11611331423,3755,3755,3755,3755,0
20250321,174700,11611331423,3755,3755,3755,3755,0
20250321,174600,11611331423,3755,3755,3755,3755,0
20250321,174500,11611331423,3755,3755,3755,3755,0
20250321,174400,11611331423,3755,3755,3755,3755,0
20250321,174300,11611331423,3755,3755,3755,3755,0
20250321,174200,11611331423,3755,3755,3755,3755,0
20250321,174100,11611331423,3755,3755,3755,3755,0
20250321,174000,11611331423,3755,3755,3755,3755,0
20250321,173900,11611331423,3755,3755,3755,3755,0
20250321,173800,11611331423,3755,3755,3755,3755,0
20250321,173700,11611331423,3755,3755,3755,3755,0
20250321,173600,11611331423,3755,3755,3755,3755,0
20250321,173500,11611331423,3755,3755,3755,3755,0
20250321,173400,11611331423,3755,3755,3755,3755,0
20250321,173300,11611331423,3755,3755,3755,3755,0
20250321,173200,11611331423,3755,3755,3755,3755,0
20250321,173100,11611331423,3755,3755,3755,3755,0
20250321,173000,11611331423,3755,3755,3755,3755,0
20250321,172900,11611331423,3755,3755,3755,3755,0
20250321,172800,11611331423,3755,3755,3755,3755,0
20250321,172700,11611331423,3755,3755,3755,3755,0
20250321,172600,11611331423,3755,3755,3755,3755,0
20250321,172500,11611331423,3755,3755,3755,3755,0
20250321,172400,11611331423,3755,3755,3755,3755,0
20250321,172300,11611331423,3755,3755,3755,3755,0
20250321,172200,11611331423,3755,3755,3755,3755,47676
20250321,172100,11611331423,3755,3755,3755,3755,0
20250321,172000,11611331423,3755,3755,3755,3755,0
20250321,171900,11611331423,3755,3755,3755,3755,0
20250321,171800,11611331423,3755,3755,3755,3755,0
20250321,171700,11611331423,3755,3755,3755,3755,0
20250321,171600,11611331423,3755,3755,3755,3755,0
20250321,171500,11611331423,3755,3755,3755,3755,0
20250321,171400,11611331423,3755,3755,3755,3755,0
20250321,171300,11611331423,3755,3755,3755,3755,0
20250321,171200,11611331423,3755,3755,3755,3755,0
20250321,171100,11611331423,3755,3755,3755,3755,0
20250321,171000,11611331423,3755,3755,3755,3755,0
20250321,170900,11611331423,3755,3755,3755,3755,0
20250321,170800,11611331423,3755,3755,3755,3755,0
20250321,170700,11611331423,3755,3755,3755,3755,0
20250321,170600,11611331423,3755,3755,3755,3755,0
20250321,170500,11611331423,3755,3755,3755,3755,0
20250321,170400,11611331423,3755,3755,3755,3755,0
20250321,170300,11611331423,3755,3755,3755,3755,0
20250321,170200,11611331423,3755,3755,3755,3755,0
20250321,170100,11611331423,3755,3755,3755,3755,0
20250321,170000,11611331423,3755,3755,3755,3755,0
20250321,165900,11611331423,3755,3755,3755,3755,0
20250321,165800,11611331423,3755,3755,3755,3755,0
20250321,165700,11611331423,3755,3755,3755,3755,0
20250321,165600,11611331423,3755,3755,3755,3755,0
20250321,165500,11611331423,3755,3755,3755,3755,0
20250321,165400,11611331423,3755,3755,3755,3755,0
20250321,165300,11611331423,3755,3755,3755,3755,0
20250321,165200,11611331423,3755,3755,3755,3755,47676
20250321,165100,11611331423,3755,3755,3755,3755,0
20250321,165000,11611331423,3755,3755,3755,3755,0
20250321,164900,11611331423,3755,3755,3755,3755,0
20250321,164800,11611331423,3755,3755,3755,3755,0
20250321,164700,11611331423,3755,3755,3755,3755,0
20250321,164600,11611331423,3755,3755,3755,3755,0
20250321,164500,11611331423,3755,3755,3755,3755,0
20250321,164400,11611331423,3755,3755,3755,3755,0
20250321,164300,11611331423,3755,3755,3755,3755,0
20250321,164200,11611331423,3755,3755,3755,3755,0
20250321,164100,11611331423,3755,3755,3755,3755,0
20250321,164000,11611331423,3755,3755,3755,3755,0
20250321,163900,11611331423,3755,3755,3755,3755,0
20250321,163800,11611331423,3755,3755,3755,3755,0
20250321,163700,11611331423,3755,3755,3755,3755,0
20250321,163600,11611331423,3755,3755,3755,3755,0
20250321,163500,11611331423,3755,3755,3755,3755,0
20250321,163400,11611331423,3755,3755,3755,3755,0
20250321,163300,11611331423,3755,3755,3755,3755,0
20250321,163200,11611331423,3755,3755,3755,3755,0
20250321,163100,11611331423,3755,3755,3755,3755,0
20250321,163000,11611331423,3755,3755,3755,3755,0
20250321,162900,11611331423,3755,3755,3755,3755,0
20250321,162800,11611331423,3755,3755,3755,3755,0
20250321,162700,11611331423,3755,3755,3755,3755,0
20250321,162600,11611331423,3755,3755,3755,3755,0
20250321,162500,11611331423,3755,3755,3755,3755,0
20250321,162400,11611331423,3755,3755,3755,3755,0
20250321,162300,11611331423,3755,3755,3755,3755,0
20250321,162200,11611331423,3755,3755,3755,3755,47676
20250321,162100,11611331423,3755,3755,3755,3755,0
20250321,162000,11611331423,3755,3755,3755,3755,0
20250321,161900,11611331423,3755,3755,3755,3755,0
20250321,161800,11611331423,3755,3755,3755,3755,0
20250321,161700,11611331423,3755,3755,3755,3755,0
20250321,161600,11611331423,3755,3755,3755,3755,0
20250321,161500,11611331423,3755,3755,3755,3755,0
20250321,161400,11611331423,3755,3755,3755,3755,0
20250321,161300,11611331423,3755,3755,3755,3755,0
20250321,161200,11611331423,3755,3755,3755,3755,0
20250321,161100,11611331423,3755,3755,3755,3755,0
20250321,161000,11611331423,3755,3755,3755,3755,0
20250321,160900,11611331423,3755,3755,3755,3755,0
20250321,160800,11611331423,3755,3755,3755,3755,0
20250321,160700,11611331423,3755,3755,3755,3755,0
20250321,160600,11611331423,3755,3755,3755,3755,0
20250321,160500,11611331423,3755,3755,3755,3755,0
20250321,160400,11611331423,3755,3755,3755,3755,0
20250321,160300,11611331423,3755,3755,3755,3755,0
20250321,160200,11611331423,3755,3755,3755,3755,0
20250321,160100,11611331423,3755,3755,3755,3755,0
20250321,160000,11611331423,3755,3755,3755,3755,0
20250321,155900,11611331423,3755,3755,3755,3755,0
20250321,155800,11611331423,3755,3755,3755,3755,0
20250321,155700,11611331423,3755,3755,3755,3755,0
20250321,155600,11611331423,3755,3755,3755,3755,0
20250321,155500,11611331423,3755,3755,3755,3755,0
20250321,155400,11611331423,3755,3755,3755,3755,0
20250321,155300,11611331423,3755,3755,3755,3755,0
20250321,155200,11611331423,3755,3755,3755,3755,47676
20250321,155100,11611331423,3755,3755,3755,3755,0
20250321,155000,11611331423,3755,3755,3755,3755,0
20250321,154900,11611331423,3755,3755,3755,3755,0
20250321,154800,11611331423,3755,3755,3755,3755,0
20250321,154700,11611331423,3755,3755,3755,3755,0
20250321,154600,11611331423,3755,3755,3755,3755,0
20250321,154500,11611331423,3755,3755,3755,3755,0
20250321,154400,11611331423,3755,3755,3755,3755,0
20250321,154300,11611331423,3755,3755,3755,3755,0
20250321,154200,11611331423,3755,3755,3755,3755,0
20250321,154100,11611331423,3755,3755,3755,3755,0
20250321,154000,11611331423,3755,3755,3755,3755,0
20250321,153900,11611331423,3755,3755,3755,3755,0
20250321,153800,11611331423,3755,3755,3755,3755,0
20250321,153700,11611331423,3755,3755,3755,3755,0
20250321,153600,11611331423,3755,3755,3755,3755,0
20250321,153500,11611331423,3755,3755,3755,3755,0
20250321,153400,11611331423,3755,3755,3755,3755,0
20250321,153300,11611331423,3755,3755,3755,3755,0
20250321,153200,11611331423,3755,3755,3755,3755,0
20250321,153100,11611331423,3755,3755,3755,3755,0
20250321,153000,11611331423,3755,3755,3755,3755,47676
20250321,152900,11432308043,3735,3735,3735,3735,0
20250321,152800,11432308043,3735,3735,3735,3735,0
20250321,152700,11432308043,3735,3735,3735,3735,0
20250321,152600,11432308043,3735,3735,3735,3735,0
20250321,152500,11432308043,3735,3735,3735,3735,0
20250321,152400,11432308043,3735,3735,3735,3735,0
20250321,152300,11432308043,3735,3735,3735,3735,0
20250321,152200,11432308043,3735,3735,3735,3735,0
20250321,152100,11432308043,3735,3735,3735,3735,0
20250321,152000,11432308043,3735,3735,3735,3735,0
20250321,151900,11432308043,3735,3730,3740,3725,10435
20250321,151800,11393379743,3730,3740,3745,3720,8093
20250321,151700,11363138643,3735,3730,3745,3715,24396
20250321,151600,11271866034,3730,3712,3735,3710,15110
20250321,151500,11215613200,3710,3710,3720,3705,4853
20250321,151400,11197599092,3715,3715,3715,3700,8189
20250321,151300,11167226100,3715,3700,3715,3690,27747
20250321,151200,11064521458,3700,3695,3705,3695,3416
20250321,151100,11051884836,3700,3705,3705,3695,16157
20250321,151000,10992102415,3705,3720,3720,3705,17123
20250321,150900,10928577580,3715,3715,3720,3705,12440
20250321,150800,10882380365,3710,3725,3735,3705,27435
20250321,150700,10780420035,3725,3735,3745,3725,15684
20250321,150600,10721863060,3735,3735,3750,3735,8851
20250321,150500,10688776848,3735,3745,3745,3730,13800
20250321,150400,10637207498,3745,3750,3770,3745,8211
20250321,150300,10606401723,3745,3750,3775,3745,23383
20250321,150200,10518364510,3775,3750,3775,3745,27856
20250321,150100,10413449435,3750,3785,3785,3725,66669
20250321,150000,10162982720,3780,3760,3785,3745,61425
20250321,145900,9931241680,3760,3750,3770,3735,32778
20250321,145800,9808127895,3760,3730,3760,3730,53143
20250321,145700,9608737148,3745,3740,3745,3725,13837
20250321,145600,9557026076,3740,3705,3750,3705,98613
20250321,145500,9188713819,3705,3715,3725,3705,20807
20250321,145400,9111371435,3700,3705,3715,3695,36521
20250321,145300,8976045958,3705,3705,3715,3695,19936
20250321,145200,8902231236,3705,3702,3715,3700,9758
20250321,145100,8866075409,3705,3705,3715,3700,30284
20250321,145000,8753763869,3700,3695,3710,3695,16048
20250321,144900,8694346987,3695,3690,3700,3690,2670
20250321,144800,8684475167,3690,3685,3700,3685,15535
20250321,144700,8627095270,3690,3695,3700,3685,14144
20250321,144600,8574858433,3695,3695,3700,3695,4148
20250321,144500,8559530261,3695,3700,3705,3695,4529
20250321,144400,8542772526,3700,3705,3705,3700,11161
20250321,144300,8501452334,3700,3705,3710,3690,9929
20250321,144200,8464684944,3705,3685,3710,3675,22608
20250321,144100,8380954397,3685,3685,3695,3680,6412
20250321,144000,8357321363,3685,3695,3700,3685,5235
20250321,143900,8337979243,3695,3670,3710,3670,22709
20250321,143800,8254134678,3670,3675,3680,3670,1955
20250321,143700,8246952531,3675,3670,3675,3670,2897
20250321,143600,8236315079,3670,3680,3685,3670,3532
20250321,143500,8223326652,3680,3680,3685,3680,3257
20250321,143400,8211333190,3685,3685,3685,3680,3425
20250321,143300,8198718888,3680,3675,3685,3675,7163
20250321,143200,8172366671,3675,3680,3680,3665,2283
20250321,143100,8163971816,3680,3670,3680,3670,3904
20250321,143000,8149626946,3670,3670,3680,3670,3491
20250321,142900,8136802597,3670,3660,3675,3655,8577
20250321,142800,8105326982,3655,3655,3670,3650,3317
20250321,142700,8093184460,3655,3657,3670,3655,3089
20250321,142600,8081881267,3655,3650,3665,3650,4155
20250321,142500,8066677352,3650,3665,3670,3647,10497
20250321,142400,8028323815,3660,3670,3670,3655,11735
20250321,142300,7985419300,3665,3655,3670,3655,4876
20250321,142200,7967557373,3655,3670,3675,3655,3762
20250321,142100,7953757773,3670,3670,3680,3655,4867
20250321,142000,7935937339,3680,3670,3680,3670,2416
20250321,141900,7927063359,3680,3670,3680,3665,2105
20250321,141800,7919333177,3680,3675,3680,3665,4855
20250321,141700,7901501709,3675,3680,3680,3670,2614
20250321,141600,7891889872,3680,3675,3690,3675,5128
20250321,141500,7873015400,3675,3660,3680,3660,16698
20250321,141400,7811815688,3670,3672,3672,3660,5723
20250321,141300,7790828096,3675,3670,3680,3670,2072
20250321,141200,7783211081,3670,3670,3680,3670,2225
20250321,141100,7775036726,3670,3670,3675,3665,3552
20250321,141000,7761999489,3675,3680,3680,3670,3024
20250321,140900,7750880752,3675,3670,3680,3667,2679
20250321,140800,7741039000,3670,3665,3680,3665,4788
20250321,140700,7723443285,3665,3675,3680,3665,2452
20250321,140600,7714433280,3680,3670,3680,3670,3411
20250321,140500,7701896895,3675,3670,3680,3670,2377
20250321,140400,7693166123,3675,3675,3680,3670,3719
20250321,140300,7679486073,3675,3675,3695,3670,2746
20250321,140200,7669389588,3675,3682,3695,3670,3712
20250321,140100,7655716913,3687,3680,3695,3680,4579
20250321,140000,7638854431,3675,3680,3680,3660,8105
20250321,135900,7609104716,3680,3680,3685,3670,7326
20250321,135800,7582165369,3680,3700,3700,3675,4210
20250321,135700,7566666142,3700,3690,3700,3672,2841
20250321,135600,7556205915,3690,3682,3700,3675,5745
20250321,135500,7535054513,3680,3675,3685,3675,5360
20250321,135400,7515330408,3680,3675,3680,3670,10624
20250321,135300,7476273498,3675,3685,3690,3675,10517
20250321,135200,7437570273,3685,3690,3695,3685,3467
20250321,135100,7424778096,3690,3690,3695,3690,4008
20250321,135000,7409983799,3690,3705,3705,3690,6488
20250321,134900,7386000091,3705,3700,3705,3700,4443
20250321,134800,7369552181,3700,3690,3705,3690,6373
20250321,134700,7345979199,3690,3700,3705,3680,2919
20250321,134600,7335198552,3690,3690,3700,3680,18300
20250321,134500,7267742620,3685,3700,3705,3685,13325
20250321,134400,7218554248,3700,3685,3705,3675,34802
20250321,134300,7090196238,3685,3690,3695,3685,7855
20250321,134200,7061208746,3690,3700,3705,3690,10030
20250321,134100,7024196066,3690,3690,3710,3690,3438
20250321,134000,7011489185,3692,3700,3710,3690,2239
20250321,133900,7003216002,3695,3700,3715,3690,10628
20250321,133800,6963917170,3705,3715,3715,3695,16379
20250321,133700,6903257958,3710,3710,3720,3710,9955
20250321,133600,6866258345,3712,3735,3735,3710,13399
20250321,133500,6816374081,3735,3705,3735,3705,51860
20250321,133400,6623309626,3705,3710,3715,3705,4817
20250321,133300,6605441141,3710,3720,3720,3705,15836
20250321,133200,6546577466,3720,3720,3720,3705,7122
20250321,133100,6520106951,3710,3695,3720,3695,34944
20250321,133000,6390626521,3695,3695,3695,3675,13680
20250321,132900,6340138211,3690,3695,3695,3690,4917
20250321,132800,6321987446,3695,3690,3700,3675,6409
20250321,132700,6298357379,3690,3690,3695,3685,2183
20250321,132600,6290302455,3690,3680,3690,3670,23038
20250321,132500,6205540735,3680,3680,3685,3675,2709
20250321,132400,6195576610,3680,3690,3700,3675,11398
20250321,132300,6153558225,3690,3700,3710,3690,11392
20250321,132200,6111430280,3705,3720,3720,3695,15908
20250321,132100,6052460620,3710,3700,3720,3700,47676
20250321,132000,5875441035,3700,3705,3710,3700,12773
20250321,131900,5828160085,3700,3695,3710,3695,21582
20250321,131800,5748292970,3700,3675,3700,3675,12275
20250321,131700,5702985940,3675,3680,3685,3665,6519
20250321,131600,5679045190,3685,3655,3690,3655,9987
20250321,131500,5642392780,3655,3660,3675,3655,3158
20250321,131400,5630825035,3660,3665,3675,3655,3553
20250321,131300,5617805205,3675,3660,3690,3655,10710
20250321,131200,5578563740,3660,3680,3680,3655,13237
20250321,131100,5529999500,3680,3670,3690,3665,6341
20250321,131000,5506682360,3670,3665,3685,3660,8367
20250321,130900,5475965825,3665,3670,3695,3665,10637
20250321,130800,5436850145,3670,3660,3675,3655,16923
20250321,130700,5374893080,3660,3680,3710,3660,10391
20250321,130600,5336717862,3690,3725,3725,3680,40400
20250321,130500,5187067717,3725,3690,3725,3685,98537
20250321,130400,4821630887,3690,3675,3690,3665,18852
20250321,130300,4752301572,3675,3680,3685,3670,8236
20250321,130200,4722001492,3680,3670,3680,3670,5179
20250321,130100,4702964937,3680,3675,3680,3675,4137
20250321,130000,4687759167,3670,3675,3680,3670,4806
20250321,125900,4670098382,3675,3675,3680,3665,6005
20250321,125800,4648054892,3675,3690,3690,3670,4165
20250321,125700,4632745412,3690,3680,3690,3670,5495
20250321,125600,4612520372,3680,3670,3690,3640,14599
20250321,125500,4559003702,3675,3695,3705,3665,62809
20250321,125400,4327102242,3700,3670,3700,3665,81150
20250321,125300,4028057362,3670,3665,3675,3665,6865
20250321,125200,4002861422,3665,3660,3665,3655,6303
20250321,125100,3979776277,3660,3665,3665,3655,3254
20250321,125000,3967865352,3660,3665,3675,3655,36254
20250321,124900,3834910512,3665,3620,3665,3620,78215
20250321,124800,3549890197,3615,3615,3625,3615,1847
20250321,124700,3543205247,3615,3610,3625,3610,5671
20250321,124600,3522657407,3615,3620,3625,3610,3009
20250321,124500,3511786192,3625,3615,3625,3615,372
20250321,124400,3510440252,3620,3620,3620,3615,3234
20250321,124300,3498737597,3615,3605,3620,3605,10800
20250321,124200,3459744857,3605,3605,3610,3600,3864
20250321,124100,3445815212,3600,3605,3610,3600,1092
20250321,124000,3441879522,3605,3605,3605,3600,1207
20250321,123900,3437531057,3605,3600,3605,3600,1726
20250321,123800,3431317057,3605,3610,3610,3600,1008
20250321,123700,3427679747,3610,3605,3610,3605,954
20250321,123600,3424239477,3610,3610,3610,3605,900
20250321,123500,3420992157,3610,3610,3610,3605,1066
20250321,123400,3417147822,3610,3600,3610,3600,2943
20250321,123300,3406529067,3610,3605,3610,3590,779
20250321,123200,3403726457,3605,3595,3605,3590,7504
20250321,123100,3376735152,3595,3600,3600,3595,1800
20250321,123000,3370262022,3600,3600,3600,3590,1360
20250321,122900,3365370387,3600,3600,3600,3595,722
20250321,122800,3362773742,3600,3600,3605,3590,4327
20250321,122700,3347206007,3595,3600,3605,3595,1560
20250321,122600,3341591237,3605,3605,3610,3600,552
20250321,122500,3339601567,3605,3610,3615,3605,1304
20250321,122400,3334897317,3610,3615,3615,3605,1170
20250321,122300,3330673697,3620,3610,3620,3610,2885
20250321,122200,3320255372,3610,3620,3620,3610,1013
20250321,122100,3316595702,3625,3620,3630,3610,2437
20250321,122000,3307770832,3620,3620,3635,3615,1072
20250321,121900,3303884277,3635,3635,3635,3630,2043
20250321,121800,3296461877,3635,3635,3640,3635,5348
20250321,121700,3277018352,3635,3635,3640,3630,591
20250321,121600,3274870642,3640,3635,3640,3630,3049
20250321,121500,3263799107,3640,3630,3640,3620,4521
20250321,121400,3247372112,3630,3635,3635,3625,1009
20250321,121300,3243709262,3635,3625,3635,3620,5130
20250321,121200,3225121512,3630,3630,3640,3630,1731
20250321,121100,3218829887,3635,3625,3635,3625,2577
20250321,121000,3209479077,3625,3625,3625,3615,2318
20250321,120900,3201082572,3625,3630,3630,3615,3093
20250321,120800,3189883317,3635,3620,3635,3620,1367
20250321,120700,3184926042,3630,3635,3640,3620,1909
20250321,120600,3177999132,3640,3635,3650,3635,7173
20250321,120500,3151857742,3645,3630,3645,3620,5199
20250321,120400,3132950687,3630,3640,3645,3630,1117
20250321,120300,3128890927,3640,3650,3655,3640,2210
20250321,120200,3120826462,3650,3650,3655,3650,2800
20250321,120100,3110599307,3655,3660,3665,3650,11252
20250321,120000,3069430742,3660,3640,3665,3630,7908
20250321,115900,3040505852,3655,3610,3655,3600,61627
20250321,115800,2816704462,3595,3610,3615,3595,2203
20250321,115700,2808763367,3605,3610,3615,3605,477
20250321,115600,2807041012,3610,3610,3610,3600,1225
20250321,115500,2802628182,3610,3610,3610,3600,1456
20250321,115400,2797376392,3610,3610,3610,3600,1321
20250321,115300,2792615497,3595,3615,3615,3595,7722
20250321,115200,2764785242,3615,3625,3625,3610,1196
20250321,115100,2760462397,3620,3625,3635,3620,2002
20250321,115000,2753210977,3620,3630,3640,3620,2025
20250321,114900,2745867737,3630,3645,3650,3620,13919
20250321,114800,2695207357,3645,3640,3650,3635,15057
20250321,114700,2640292592,3640,3640,3650,3630,11528
20250321,114600,2598317892,3635,3620,3635,3620,18259
20250321,114500,2532046512,3625,3595,3625,3595,30150
20250321,114400,2423210182,3600,3590,3600,3585,5582
20250321,114300,2403146112,3590,3590,3595,3585,1049
20250321,114200,2399382782,3590,3585,3590,3580,2784
20250321,114100,2389396272,3585,3595,3595,3585,4385
20250321,114000,2373654192,3595,3570,3595,3570,11329
20250321,113900,2333047682,3575,3580,3580,3570,789
20250321,113800,2330226022,3580,3580,3585,3575,1020
20250321,113700,2326576987,3580,3580,3580,3575,3819
20250321,113600,2312909557,3580,3580,3580,3575,1119
20250321,113500,2308904987,3580,3575,3580,3570,1107
20250321,113400,2304946192,3570,3575,3580,3565,2677
20250321,113300,2295369657,3570,3580,3580,3570,1217
20250321,113200,2291013977,3575,3580,3585,3570,2988
20250321,113100,2280324002,3580,3560,3580,3560,14683
20250321,113000,2227878047,3560,3555,3565,3555,1287
20250321,112900,2223297907,3555,3560,3560,3555,811
20250321,112800,2220413502,3555,3565,3565,3555,413
20250321,112700,2218943767,3565,3565,3565,3555,819
20250321,112600,2216027192,3560,3555,3565,3555,2164
20250321,112500,2208325892,3565,3560,3565,3555,680
20250321,112400,2205904807,3555,3555,3565,3555,363
20250321,112300,2204613302,3555,3560,3565,3555,1453
20250321,112200,2199444787,3560,3550,3565,3550,1816
20250321,112100,2192982627,3555,3550,3560,3545,603
20250321,112000,2190842547,3560,3550,3560,3550,774
20250321,111900,2188090872,3550,3565,3565,3545,2363
20250321,111800,2179702762,3565,3565,3565,3560,4077
20250321,111700,2165187632,3560,3570,3570,3560,3616
20250321,111600,2152308892,3570,3575,3575,3565,4312
20250321,111500,2136908862,3575,3545,3575,3545,31016
20250321,111400,2026464142,3540,3545,3550,3535,1566
20250321,111300,2020924792,3545,3550,3550,3540,521
20250321,111200,2019077542,3550,3550,3555,3540,3426
20250321,111100,2006937757,3555,3545,3560,3535,8085
20250321,111000,1978261312,3545,3540,3545,3535,3448
20250321,110900,1966049492,3540,3545,3545,3535,732
20250321,110800,1963458717,3545,3550,3550,3540,4630
20250321,110700,1947047297,3555,3535,3560,3530,12274
20250321,110600,1903497037,3535,3520,3545,3510,33164
20250321,110500,1786359892,3520,3525,3525,3510,1575
20250321,110400,1780824097,3520,3520,3520,3510,4182
20250321,110300,1766122472,3520,3525,3525,3510,5370
20250321,110200,1747264142,3525,3525,3525,3520,1230
20250321,110100,1742933002,3525,3525,3525,3520,499
20250321,110000,1741176107,3525,3510,3535,3510,2620
20250321,105900,1731934592,3505,3515,3520,3505,7870
20250321,105800,1704282707,3520,3515,3525,3515,143
20250321,105700,1703778852,3515,3520,3525,3515,2120
20250321,105600,1696316572,3520,3525,3530,3520,2882
20250321,105500,1686170742,3525,3535,3535,3525,2174
20250321,105400,1678496522,3535,3520,3540,3520,7370
20250321,105300,1652458747,3520,3520,3525,3510,3144
20250321,105200,1641411052,3530,3525,3530,3510,5433
20250321,105100,1622295577,3525,3520,3530,3520,592
20250321,105000,1620209927,3525,3525,3530,3510,1131
20250321,104900,1616221342,3530,3520,3540,3515,16916
20250321,104800,1556562042,3510,3520,3525,3510,3300
20250321,104700,1544968427,3525,3525,3525,3515,2602
20250321,104600,1535814682,3525,3495,3530,3490,28994
20250321,104500,1434061787,3490,3505,3505,3490,2190
20250321,104400,1426406162,3500,3485,3510,3475,22307
20250321,104300,1348511982,3485,3445,3485,3445,20297
20250321,104200,1278288497,3445,3445,3455,3445,1686
20250321,104100,1272467512,3450,3450,3455,3445,1336
20250321,104000,1267857652,3450,3450,3460,3445,1773
20250321,103900,1261739992,3455,3425,3455,3425,9969
20250321,103800,1227422907,3425,3430,3430,3425,10830
20250321,103700,1190278897,3425,3435,3440,3425,2677
20250321,103600,1181101317,3445,3440,3445,3440,71
20250321,103500,1180856907,3445,3445,3450,3435,8602
20250321,103400,1151252162,3445,3435,3445,3435,3853
20250321,103300,1137998102,3440,3435,3445,3420,24819
20250321,103200,1052615097,3430,3390,3440,3390,20337
20250321,103100,983244087,3385,3375,3395,3375,6725
20250321,103000,960509157,3375,3375,3380,3375,531
20250321,102900,958716692,3380,3375,3380,3370,1255
20250321,102800,954481832,3375,3375,3375,3370,723
20250321,102700,952042367,3375,3380,3380,3370,108
20250321,102600,951677982,3375,3365,3380,3360,11653
20250321,102500,912412072,3360,3355,3365,3352,2662
20250321,102400,903468588,3355,3355,3355,3350,806
20250321,102300,900764688,3350,3360,3360,3350,2293
20250321,102200,893077188,3355,3355,3360,3355,444
20250321,102100,891587408,3350,3355,3360,3350,12452
20250321,102000,849868893,3355,3365,3365,3355,1565
20250321,101900,844615898,3365,3360,3365,3355,649
20250321,101800,842433878,3365,3360,3365,3355,534
20250321,101700,840640563,3365,3360,3365,3355,1697
20250321,101600,834939658,3360,3350,3360,3350,4832
20250321,101500,818731418,3350,3355,3360,3350,1016
20250321,101400,815320288,3355,3360,3360,3350,1161
20250321,101300,811426963,3360,3360,3360,3355,372
20250321,101200,810177098,3355,3355,3355,3350,3764
20250321,101100,797553143,3355,3360,3360,3355,456
20250321,101000,796022198,3355,3370,3370,3355,7656
20250321,100900,770324308,3370,3360,3370,3360,2354
20250321,100800,762414528,3360,3370,3370,3355,7362
20250321,100700,737680053,3365,3370,3375,3365,202
20250321,100600,736999858,3365,3380,3380,3365,2102
20250321,100500,729924533,3380,3370,3380,3365,3963
20250321,100400,716551678,3370,3370,3370,3365,257
20250321,100300,715686143,3365,3365,3375,3365,2288
20250321,100200,707986468,3375,3370,3375,3370,295
20250321,100100,706991938,3375,3375,3375,3370,98
20250321,100000,706661353,3370,3370,3375,3360,1262
20250321,095900,702412933,3370,3370,3375,3370,290
20250321,095800,701435443,3375,3365,3375,3360,665
20250321,095700,699198209,3365,3367,3370,3360,1068
20250321,095600,695603955,3370,3365,3370,3365,363
20250321,095500,694381245,3365,3365,3375,3365,1634
20250321,095400,688879150,3365,3360,3365,3360,3867
20250321,095300,675882980,3360,3360,3360,3355,223
20250321,095200,675133870,3357,3365,3365,3350,22286
20250321,095100,600270740,3375,3370,3375,3365,5124
20250321,095000,583010810,3370,3375,3385,3370,4532
20250321,094900,567725915,3385,3380,3385,3375,456
20250321,094800,566184810,3385,3385,3395,3380,6628
20250321,094700,543772120,3400,3400,3400,3400,3
20250321,094600,543761920,3400,3385,3400,3385,759
20250321,094500,541189065,3390,3385,3390,3385,406
20250321,094400,539813405,3385,3380,3395,3375,7856
20250321,094300,513256360,3380,3380,3380,3375,3838
20250321,094200,500293125,3380,3390,3390,3375,14060
20250321,094100,452770050,3385,3395,3405,3385,1792
20250321,094000,446678925,3395,3390,3405,3390,798
20250321,093900,443969015,3395,3390,3395,3390,114
20250321,093800,443582550,3390,3390,3395,3390,1068
20250321,093700,439962025,3395,3390,3395,3390,1389
20250321,093600,435251450,3385,3390,3390,3385,147
20250321,093500,434753240,3380,3390,3390,3380,1660
20250321,093400,429138700,3390,3390,3390,3390,767
20250321,093300,426538570,3385,3385,3390,3380,339
20250321,093200,425391965,3395,3395,3395,3380,3369
20250321,093100,413974985,3395,3400,3400,3390,260
20250321,093000,413093545,3405,3410,3410,3390,3377
20250321,092900,401605195,3415,3415,3415,3410,1574
20250321,092800,396237835,3415,3410,3415,3405,2438
20250321,092700,387925915,3405,3390,3405,3390,10244
20250321,092600,353086630,3390,3390,3390,3375,1845
20250321,092500,346841000,3385,3380,3385,3380,964
20250321,092400,343577870,3385,3380,3385,3375,636
20250321,092300,341431160,3385,3380,3385,3360,6796
20250321,092200,318533510,3385,3400,3400,3365,10796
20250321,092100,282144620,3405,3405,3405,3380,368
20250321,092000,280900630,3405,3400,3405,3380,2048
20250321,091900,273954615,3400,3400,3400,3390,456
20250321,091800,272404845,3405,3390,3405,3380,13398
20250321,091700,227074125,3390,3380,3395,3355,13882
20250321,091600,180307510,3400,3405,3405,3365,29415
20250321,091500,80675310,3415,3420,3425,3410,3617
20250321,091400,68332735,3430,3420,3430,3420,1675
20250321,091300,62604155,3420,3435,3435,3420,3229
20250321,091200,51555615,3430,3430,3430,3430,1
20250321,091100,51552185,3445,3425,3445,3410,91
20250321,091000,51240865,3415,3435,3435,3415,5761
20250321,090900,31548890,3455,3435,3460,3420,4594
20250321,090800,15803485,3460,3450,3460,3435,2302
20250321,090700,7889005,3455,3455,3465,3445,909
20250321,090600,4755495,3465,3465,3465,3455,7
20250321,090500,4731250,3465,3455,3465,3450,76
20250321,090400,4468860,3455,3460,3460,3455,10
20250321,090300,4434280,3465,3440,3465,3440,156
20250321,090200,3897490,3470,3450,3470,3450,557
20250321,090100,1975800,3450,3470,3470,3450,138
20250321,090000,1498665,3470,3455,3470,3450,434