KissMeData/029480/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,190300,8743625445,3870,3870,3870,3870,20865
20240326,190200,8743625445,3870,3870,3870,3870,0
20240326,190100,8743625445,3870,3870,3870,3870,0
20240326,190000,8743625445,3870,3870,3870,3870,0
20240326,185900,8743625445,3870,3870,3870,3870,0
20240326,185800,8743625445,3870,3870,3870,3870,0
20240326,185700,8743625445,3870,3870,3870,3870,0
20240326,185600,8743625445,3870,3870,3870,3870,0
20240326,185500,8743625445,3870,3870,3870,3870,0
20240326,185400,8743625445,3870,3870,3870,3870,0
20240326,185300,8743625445,3870,3870,3870,3870,0
20240326,185200,8743625445,3870,3870,3870,3870,0
20240326,185100,8743625445,3870,3870,3870,3870,0
20240326,185000,8743625445,3870,3870,3870,3870,0
20240326,184900,8743625445,3870,3870,3870,3870,0
20240326,184800,8743625445,3870,3870,3870,3870,0
20240326,184700,8743625445,3870,3870,3870,3870,0
20240326,184600,8743625445,3870,3870,3870,3870,0
20240326,184500,8743625445,3870,3870,3870,3870,0
20240326,184400,8743625445,3870,3870,3870,3870,0
20240326,184300,8743625445,3870,3870,3870,3870,0
20240326,184200,8743625445,3870,3870,3870,3870,0
20240326,184100,8743625445,3870,3870,3870,3870,0
20240326,184000,8743625445,3870,3870,3870,3870,0
20240326,183900,8743625445,3870,3870,3870,3870,0
20240326,183800,8743625445,3870,3870,3870,3870,0
20240326,183700,8743625445,3870,3870,3870,3870,0
20240326,183600,8743625445,3870,3870,3870,3870,0
20240326,183500,8743625445,3870,3870,3870,3870,0
20240326,183400,8743625445,3870,3870,3870,3870,0
20240326,183300,8743625445,3870,3870,3870,3870,20865
20240326,183200,8743625445,3870,3870,3870,3870,0
20240326,183100,8743625445,3870,3870,3870,3870,0
20240326,183000,8743625445,3870,3870,3870,3870,0
20240326,182900,8743625445,3870,3870,3870,3870,0
20240326,182800,8743625445,3870,3870,3870,3870,0
20240326,182700,8743625445,3870,3870,3870,3870,0
20240326,182600,8743625445,3870,3870,3870,3870,0
20240326,182500,8743625445,3870,3870,3870,3870,0
20240326,182400,8743625445,3870,3870,3870,3870,0
20240326,182300,8743625445,3870,3870,3870,3870,0
20240326,182200,8743625445,3870,3870,3870,3870,0
20240326,182100,8743625445,3870,3870,3870,3870,0
20240326,182000,8743625445,3870,3870,3870,3870,0
20240326,181900,8743625445,3870,3870,3870,3870,0
20240326,181800,8743625445,3870,3870,3870,3870,0
20240326,181700,8743625445,3870,3870,3870,3870,0
20240326,181600,8743625445,3870,3870,3870,3870,0
20240326,181500,8743625445,3870,3870,3870,3870,0
20240326,181400,8743625445,3870,3870,3870,3870,0
20240326,181300,8743625445,3870,3870,3870,3870,0
20240326,181200,8743625445,3870,3870,3870,3870,0
20240326,181100,8743625445,3870,3870,3870,3870,0
20240326,181000,8743625445,3870,3870,3870,3870,0
20240326,180900,8743625445,3870,3870,3870,3870,0
20240326,180800,8743625445,3870,3870,3870,3870,0
20240326,180700,8743625445,3870,3870,3870,3870,0
20240326,180600,8743625445,3870,3870,3870,3870,0
20240326,180500,8743625445,3870,3870,3870,3870,0
20240326,180400,8743625445,3870,3870,3870,3870,0
20240326,180300,8743625445,3870,3870,3870,3870,20865
20240326,180200,8743625445,3870,3870,3870,3870,0
20240326,180100,8743625445,3870,3870,3870,3870,0
20240326,180000,8743625445,3870,3870,3870,3870,0
20240326,175900,8743625445,3870,3870,3870,3870,0
20240326,175800,8743625445,3870,3870,3870,3870,0
20240326,175700,8743625445,3870,3870,3870,3870,0
20240326,175600,8743625445,3870,3870,3870,3870,0
20240326,175500,8743625445,3870,3870,3870,3870,0
20240326,175400,8743625445,3870,3870,3870,3870,0
20240326,175300,8743625445,3870,3870,3870,3870,0
20240326,175200,8743625445,3870,3870,3870,3870,0
20240326,175100,8743625445,3870,3870,3870,3870,0
20240326,175000,8743625445,3870,3870,3870,3870,0
20240326,174900,8743625445,3870,3870,3870,3870,0
20240326,174800,8743625445,3870,3870,3870,3870,0
20240326,174700,8743625445,3870,3870,3870,3870,0
20240326,174600,8743625445,3870,3870,3870,3870,0
20240326,174500,8743625445,3870,3870,3870,3870,0
20240326,174400,8743625445,3870,3870,3870,3870,0
20240326,174300,8743625445,3870,3870,3870,3870,0
20240326,174200,8743625445,3870,3870,3870,3870,0
20240326,174100,8743625445,3870,3870,3870,3870,0
20240326,174000,8743625445,3870,3870,3870,3870,0
20240326,173900,8743625445,3870,3870,3870,3870,0
20240326,173800,8743625445,3870,3870,3870,3870,0
20240326,173700,8743625445,3870,3870,3870,3870,0
20240326,173600,8743625445,3870,3870,3870,3870,0
20240326,173500,8743625445,3870,3870,3870,3870,0
20240326,173400,8743625445,3870,3870,3870,3870,0
20240326,173300,8743625445,3870,3870,3870,3870,20865
20240326,173200,8743625445,3870,3870,3870,3870,0
20240326,173100,8743625445,3870,3870,3870,3870,0
20240326,173000,8743625445,3870,3870,3870,3870,0
20240326,172900,8743625445,3870,3870,3870,3870,0
20240326,172800,8743625445,3870,3870,3870,3870,0
20240326,172700,8743625445,3870,3870,3870,3870,0
20240326,172600,8743625445,3870,3870,3870,3870,0
20240326,172500,8743625445,3870,3870,3870,3870,0
20240326,172400,8743625445,3870,3870,3870,3870,0
20240326,172300,8743625445,3870,3870,3870,3870,0
20240326,172200,8743625445,3870,3870,3870,3870,0
20240326,172100,8743625445,3870,3870,3870,3870,0
20240326,172000,8743625445,3870,3870,3870,3870,0
20240326,171900,8743625445,3870,3870,3870,3870,0
20240326,171800,8743625445,3870,3870,3870,3870,0
20240326,171700,8743625445,3870,3870,3870,3870,0
20240326,171600,8743625445,3870,3870,3870,3870,0
20240326,171500,8743625445,3870,3870,3870,3870,0
20240326,171400,8743625445,3870,3870,3870,3870,0
20240326,171300,8743625445,3870,3870,3870,3870,0
20240326,171200,8743625445,3870,3870,3870,3870,0
20240326,171100,8743625445,3870,3870,3870,3870,0
20240326,171000,8743625445,3870,3870,3870,3870,0
20240326,170900,8743625445,3870,3870,3870,3870,0
20240326,170800,8743625445,3870,3870,3870,3870,0
20240326,170700,8743625445,3870,3870,3870,3870,0
20240326,170600,8743625445,3870,3870,3870,3870,0
20240326,170500,8743625445,3870,3870,3870,3870,0
20240326,170400,8743625445,3870,3870,3870,3870,0
20240326,170300,8743625445,3870,3870,3870,3870,20865
20240326,170200,8743625445,3870,3870,3870,3870,0
20240326,170100,8743625445,3870,3870,3870,3870,0
20240326,170000,8743625445,3870,3870,3870,3870,0
20240326,165900,8743625445,3870,3870,3870,3870,0
20240326,165800,8743625445,3870,3870,3870,3870,0
20240326,165700,8743625445,3870,3870,3870,3870,0
20240326,165600,8743625445,3870,3870,3870,3870,0
20240326,165500,8743625445,3870,3870,3870,3870,0
20240326,165400,8743625445,3870,3870,3870,3870,0
20240326,165300,8743625445,3870,3870,3870,3870,0
20240326,165200,8743625445,3870,3870,3870,3870,0
20240326,165100,8743625445,3870,3870,3870,3870,0
20240326,165000,8743625445,3870,3870,3870,3870,0
20240326,164900,8743625445,3870,3870,3870,3870,0
20240326,164800,8743625445,3870,3870,3870,3870,0
20240326,164700,8743625445,3870,3870,3870,3870,0
20240326,164600,8743625445,3870,3870,3870,3870,0
20240326,164500,8743625445,3870,3870,3870,3870,0
20240326,164400,8743625445,3870,3870,3870,3870,0
20240326,164300,8743625445,3870,3870,3870,3870,0
20240326,164200,8743625445,3870,3870,3870,3870,0
20240326,164100,8743625445,3870,3870,3870,3870,0
20240326,164000,8743625445,3870,3870,3870,3870,0
20240326,163900,8743625445,3870,3870,3870,3870,0
20240326,163800,8743625445,3870,3870,3870,3870,0
20240326,163700,8743625445,3870,3870,3870,3870,0
20240326,163600,8743625445,3870,3870,3870,3870,0
20240326,163500,8743625445,3870,3870,3870,3870,0
20240326,163400,8743625445,3870,3870,3870,3870,0
20240326,163300,8743625445,3870,3870,3870,3870,20865
20240326,163200,8743625445,3870,3870,3870,3870,0
20240326,163100,8743625445,3870,3870,3870,3870,0
20240326,163000,8743625445,3870,3870,3870,3870,0
20240326,162900,8743625445,3870,3870,3870,3870,0
20240326,162800,8743625445,3870,3870,3870,3870,0
20240326,162700,8743625445,3870,3870,3870,3870,0
20240326,162600,8743625445,3870,3870,3870,3870,0
20240326,162500,8743625445,3870,3870,3870,3870,0
20240326,162400,8743625445,3870,3870,3870,3870,0
20240326,162300,8743625445,3870,3870,3870,3870,0
20240326,162200,8743625445,3870,3870,3870,3870,0
20240326,162100,8743625445,3870,3870,3870,3870,0
20240326,162000,8743625445,3870,3870,3870,3870,0
20240326,161900,8743625445,3870,3870,3870,3870,0
20240326,161800,8743625445,3870,3870,3870,3870,0
20240326,161700,8743625445,3870,3870,3870,3870,0
20240326,161600,8743625445,3870,3870,3870,3870,0
20240326,161500,8743625445,3870,3870,3870,3870,0
20240326,161400,8743625445,3870,3870,3870,3870,0
20240326,161300,8743625445,3870,3870,3870,3870,0
20240326,161200,8743625445,3870,3870,3870,3870,0
20240326,161100,8743625445,3870,3870,3870,3870,0
20240326,161000,8743625445,3870,3870,3870,3870,0
20240326,160900,8743625445,3870,3870,3870,3870,0
20240326,160800,8743625445,3870,3870,3870,3870,0
20240326,160700,8743625445,3870,3870,3870,3870,0
20240326,160600,8743625445,3870,3870,3870,3870,0
20240326,160500,8743625445,3870,3870,3870,3870,0
20240326,160400,8743625445,3870,3870,3870,3870,0
20240326,160300,8743625445,3870,3870,3870,3870,20865
20240326,160200,8743625445,3870,3870,3870,3870,0
20240326,160100,8743625445,3870,3870,3870,3870,0
20240326,160000,8743625445,3870,3870,3870,3870,0
20240326,155900,8743625445,3870,3870,3870,3870,0
20240326,155800,8743625445,3870,3870,3870,3870,0
20240326,155700,8743625445,3870,3870,3870,3870,0
20240326,155600,8743625445,3870,3870,3870,3870,0
20240326,155500,8743625445,3870,3870,3870,3870,0
20240326,155400,8743625445,3870,3870,3870,3870,0
20240326,155300,8743625445,3870,3870,3870,3870,0
20240326,155200,8743625445,3870,3870,3870,3870,0
20240326,155100,8743625445,3870,3870,3870,3870,0
20240326,155000,8743625445,3870,3870,3870,3870,0
20240326,154900,8743625445,3870,3870,3870,3870,0
20240326,154800,8743625445,3870,3870,3870,3870,0
20240326,154700,8743625445,3870,3870,3870,3870,0
20240326,154600,8743625445,3870,3870,3870,3870,0
20240326,154500,8743625445,3870,3870,3870,3870,0
20240326,154400,8743625445,3870,3870,3870,3870,0
20240326,154300,8743625445,3870,3870,3870,3870,0
20240326,154200,8743625445,3870,3870,3870,3870,0
20240326,154100,8743625445,3870,3870,3870,3870,0
20240326,154000,8743625445,3870,3870,3870,3870,0
20240326,153900,8743625445,3870,3870,3870,3870,0
20240326,153800,8743625445,3870,3870,3870,3870,0
20240326,153700,8743625445,3870,3870,3870,3870,0
20240326,153600,8743625445,3870,3870,3870,3870,0
20240326,153500,8743625445,3870,3870,3870,3870,0
20240326,153400,8743625445,3870,3870,3870,3870,0
20240326,153300,8743625445,3870,3870,3870,3870,20865
20240326,153200,8743625445,3870,3870,3870,3870,0
20240326,153100,8743625445,3870,3870,3870,3870,0
20240326,153000,8743625445,3870,3870,3870,3870,20865
20240326,152900,8662877895,3895,3895,3895,3895,0
20240326,152800,8662877895,3895,3895,3895,3895,0
20240326,152700,8662877895,3895,3895,3895,3895,0
20240326,152600,8662877895,3895,3895,3895,3895,0
20240326,152500,8662877895,3895,3895,3895,3895,0
20240326,152400,8662877895,3895,3895,3895,3895,0
20240326,152300,8662877895,3895,3895,3895,3895,0
20240326,152200,8662877895,3895,3895,3895,3895,0
20240326,152100,8662877895,3895,3895,3895,3895,0
20240326,152000,8662877895,3895,3895,3895,3895,0
20240326,151900,8662877895,3895,3875,3895,3870,3579
20240326,151800,8648987645,3870,3865,3870,3865,2412
20240326,151700,8639659585,3870,3870,3870,3870,1766
20240326,151600,8632825165,3870,3870,3870,3865,1557
20240326,151500,8626799675,3860,3865,3870,3860,4081
20240326,151400,8611040275,3870,3875,3875,3860,1361
20240326,151300,8605779385,3875,3885,3885,3860,8634
20240326,151200,8572311445,3880,3875,3885,3875,2684
20240326,151100,8561897790,3875,3870,3875,3870,2101
20240326,151000,8553766910,3870,3870,3870,3865,1736
20240326,150900,8547048750,3870,3865,3870,3860,1597
20240326,150800,8540881650,3865,3870,3875,3865,3168
20240326,150700,8528610095,3870,3850,3870,3850,2176
20240326,150600,8520212960,3850,3845,3850,3845,3658
20240326,150500,8506129750,3845,3845,3845,3845,923
20240326,150400,8502580815,3845,3855,3860,3845,6316
20240326,150300,8478253890,3855,3855,3860,3855,1756
20240326,150200,8471483875,3855,3860,3860,3850,1717
20240326,150100,8464862650,3855,3855,3860,3850,924
20240326,150000,8461298755,3850,3855,3855,3850,1571
20240326,145900,8455248330,3855,3855,3855,3850,1145
20240326,145800,8450835025,3850,3850,3855,3850,987
20240326,145700,8447031925,3850,3850,3850,3840,7087
20240326,145600,8419768025,3855,3855,3855,3850,700
20240326,145500,8417071420,3855,3850,3855,3845,1707
20240326,145400,8410499990,3850,3845,3850,3845,2221
20240326,145300,8401954245,3845,3850,3850,3845,626
20240326,145200,8399544795,3845,3845,3845,3840,1520
20240326,145100,8393701065,3840,3850,3855,3840,5472
20240326,145000,8372666860,3850,3850,3855,3850,868
20240326,144900,8369323685,3855,3855,3855,3850,879
20240326,144800,8365935145,3855,3860,3860,3855,1843
20240326,144700,8358826805,3855,3860,3860,3855,359
20240326,144600,8357441070,3865,3860,3865,3860,586
20240326,144500,8355178935,3865,3860,3870,3860,563
20240326,144400,8353005640,3865,3865,3865,3865,1586
20240326,144300,8346875750,3865,3870,3870,3860,1169
20240326,144200,8342357800,3870,3850,3870,3850,611
20240326,144100,8340005250,3845,3870,3870,3845,205
20240326,144000,8339212855,3870,3875,3880,3835,1293
20240326,143900,8334218490,3835,3880,3880,3835,1669
20240326,143800,8327811335,3880,3835,3890,3825,3537
20240326,143700,8314188855,3835,3840,3855,3820,8198
20240326,143600,8282733380,3835,3840,3840,3835,3129
20240326,143500,8270724695,3840,3845,3845,3840,2264
20240326,143400,8262030535,3845,3850,3850,3840,2271
20240326,143300,8253301975,3850,3855,3855,3845,3246
20240326,143200,8240805530,3855,3855,3865,3850,17084
20240326,143100,8175026920,3860,3870,3870,3850,13258
20240326,143000,8123925350,3870,3890,3890,3865,6102
20240326,142900,8100316875,3890,3870,3890,3870,9
20240326,142800,8100281885,3870,3870,3870,3870,520
20240326,142700,8098269485,3870,3870,3915,3870,8704
20240326,142600,8064323125,3870,3885,3885,3865,7892
20240326,142500,8033757730,3885,3885,3885,3885,1612
20240326,142400,8027495110,3885,3885,3885,3880,2165
20240326,142300,8019086635,3885,3885,3885,3885,2037
20240326,142200,8011172890,3885,3885,3885,3880,843
20240326,142100,8007900550,3880,3885,3885,3880,1118
20240326,142000,8003562605,3900,3880,3900,3875,7701
20240326,141900,7973661615,3880,3880,3880,3880,7038
20240326,141800,7946354175,3880,3885,3890,3880,595
20240326,141700,7944043015,3885,3890,3890,3880,668
20240326,141600,7941449170,3880,3890,3890,3880,3154
20240326,141500,7929201100,3885,3885,3890,3885,637
20240326,141400,7926725090,3890,3890,3890,3890,978
20240326,141300,7922920670,3890,3890,3890,3890,798
20240326,141200,7919816450,3890,3885,3890,3885,8528
20240326,141100,7886658630,3880,3885,3885,3880,624
20240326,141000,7884235590,3890,3880,3890,3880,97
20240326,140900,7883858480,3880,3885,3885,3880,1481
20240326,140800,7878112175,3885,3885,3885,3880,2842
20240326,140700,7867071185,3885,3890,3890,3885,1036
20240326,140600,7863045455,3890,3885,3890,3885,726
20240326,140500,7860222130,3885,3885,3885,3885,731
20240326,140400,7857382195,3885,3885,3885,3885,106
20240326,140300,7856970385,3885,3885,3885,3885,618
20240326,140200,7854569455,3885,3880,3885,3880,3322
20240326,140100,7841679090,3880,3880,3880,3880,929
20240326,140000,7838074570,3880,3880,3880,3880,5286
20240326,135900,7817564890,3880,3885,3885,3880,3785
20240326,135800,7802863250,3885,3890,3890,3885,271
20240326,135700,7801810060,3890,3895,3895,3890,3155
20240326,135600,7789537050,3895,3900,3900,3895,2522
20240326,135500,7779713785,3900,3900,3900,3900,30
20240326,135400,7779596785,3900,3895,3900,3895,56
20240326,135300,7779378570,3895,3910,3910,3895,765
20240326,135200,7776396275,3910,3910,3910,3900,4289
20240326,135100,7759663005,3915,3905,3915,3905,283
20240326,135000,7758556770,3905,3905,3905,3905,0
20240326,134900,7758556770,3905,3905,3905,3905,107
20240326,134800,7758138935,3905,3910,3910,3900,146
20240326,134700,7757568985,3900,3900,3900,3900,1620
20240326,134600,7751250985,3900,3895,3900,3895,257
20240326,134500,7750249685,3895,3895,3900,3895,516
20240326,134400,7748239860,3895,3895,3895,3895,200
20240326,134300,7747460860,3895,3900,3900,3895,279
20240326,134200,7746373550,3900,3900,3900,3900,100
20240326,134100,7745983550,3900,3900,3900,3900,135
20240326,134000,7745457050,3900,3910,3910,3900,258
20240326,133900,7744450710,3900,3910,3910,3900,60
20240326,133800,7744216175,3910,3900,3910,3895,579
20240326,133700,7741957040,3895,3895,3895,3895,0
20240326,133600,7741957040,3895,3910,3910,3895,775
20240326,133500,7738930165,3910,3910,3910,3910,79
20240326,133400,7738621275,3905,3905,3905,3900,2109
20240326,133300,7730390000,3900,3900,3905,3900,103
20240326,133200,7729988055,3905,3905,3905,3905,0
20240326,133100,7729988055,3905,3900,3905,3895,4953
20240326,133000,7710671400,3900,3895,3900,3895,142
20240326,132900,7710118300,3900,3900,3900,3900,253
20240326,132800,7709131600,3900,3900,3900,3900,2761
20240326,132700,7698363700,3900,3900,3900,3900,1302
20240326,132600,7693285900,3900,3905,3905,3900,1802
20240326,132500,7686254805,3905,3910,3910,3905,3735
20240326,132400,7671663050,3910,3915,3915,3910,448
20240326,132300,7669910130,3910,3925,3925,3910,1636
20240326,132200,7663512000,3915,3915,3920,3915,86
20240326,132100,7663175260,3915,3930,3930,3915,475
20240326,132000,7661315575,3920,3925,3925,3920,300
20240326,131900,7660139525,3930,3920,3930,3920,35
20240326,131800,7660002085,3915,3915,3915,3915,399
20240326,131700,7658440000,3900,3900,3910,3900,564
20240326,131600,7656239860,3910,3915,3915,3910,2684
20240326,131500,7645734225,3915,3900,3915,3900,4699
20240326,131400,7627383895,3900,3900,3900,3900,1370
20240326,131300,7622040895,3890,3900,3900,3890,2204
20240326,131200,7613467305,3900,3890,3900,3890,252
20240326,131100,7612487015,3890,3890,3890,3890,330
20240326,131000,7611203315,3890,3900,3900,3890,1689
20240326,130900,7604616495,3900,3885,3900,3875,81
20240326,130800,7604302425,3870,3900,3900,3870,26200
20240326,130700,7502785940,3910,3890,3910,3890,1789
20240326,130600,7495804080,3890,3890,3890,3890,4010
20240326,130500,7480205180,3890,3890,3895,3890,543
20240326,130400,7478092190,3895,3895,3895,3885,1055
20240326,130300,7473988100,3895,3905,3905,3895,199
20240326,130200,7473211865,3905,3900,3905,3885,2585
20240326,130100,7463150990,3900,3890,3900,3885,6201
20240326,130000,7439006445,3890,3885,3895,3875,5304
20240326,125900,7418413865,3890,3885,3900,3885,4014
20240326,125800,7402813080,3900,3900,3910,3880,18773
20240326,125700,7329657625,3910,3910,3910,3905,16815
20240326,125600,7263985290,3910,3915,3945,3905,4270
20240326,125500,7247291190,3905,3910,3910,3905,1543
20240326,125400,7241258080,3910,3915,3915,3910,879
20240326,125300,7237821060,3910,3915,3915,3910,371
20240326,125200,7236368865,3910,3915,3915,3910,664
20240326,125100,7233770200,3915,3920,3920,3915,170
20240326,125000,7233103940,3920,3905,3920,3905,1732
20240326,124900,7226329925,3905,3905,3910,3905,2531
20240326,124800,7216442670,3905,3910,3915,3905,4316
20240326,124700,7199569685,3910,3910,3915,3910,1130
20240326,124600,7195149870,3915,3910,3915,3905,10079
20240326,124500,7155742990,3910,3915,3915,3910,571
20240326,124400,7153509720,3915,3915,3920,3915,2502
20240326,124300,7143714385,3910,3915,3915,3910,5826
20240326,124200,7120906665,3915,3920,3920,3915,273
20240326,124100,7119837175,3920,3920,3920,3920,696
20240326,124000,7117108855,3920,3925,3925,3915,7457
20240326,123900,7087887825,3925,3925,3925,3925,1166
20240326,123800,7083311275,3925,3925,3925,3925,439
20240326,123700,7081588200,3925,3925,3925,3920,1281
20240326,123600,7076565135,3930,3935,3940,3920,6322
20240326,123500,7051737690,3940,3945,3945,3930,506
20240326,123400,7049749045,3925,3925,3925,3925,4009
20240326,123300,7034013720,3945,3940,3945,3930,5827
20240326,123200,7011097205,3945,3930,3945,3930,672
20240326,123100,7008452325,3935,3935,3935,3935,1061
20240326,123000,7004277290,3935,3935,3950,3935,2351
20240326,122900,6995003445,3950,3950,3950,3925,6934
20240326,122800,6967749445,3950,3935,3950,3935,1312
20240326,122700,6962586605,3950,3935,3950,3935,562
20240326,122600,6960374895,3935,3950,3950,3935,4392
20240326,122500,6943074895,3950,3950,3950,3950,96
20240326,122400,6942695695,3950,3950,3950,3950,862
20240326,122300,6939290795,3950,3950,3950,3950,3867
20240326,122200,6924016145,3945,3940,3945,3940,571
20240326,122100,6921763755,3940,3945,3945,3940,3687
20240326,122000,6907236375,3945,3945,3945,3945,4559
20240326,121900,6889251120,3945,3950,3950,3945,577
20240326,121800,6886974795,3950,3955,3955,3945,1133
20240326,121700,6882499400,3935,3955,3955,3935,5549
20240326,121600,6860661125,3955,3940,3955,3935,140
20240326,121500,6860109550,3940,3930,3940,3925,1635
20240326,121400,6853689635,3925,3935,3940,3925,1576
20240326,121300,6847494390,3930,3935,3935,3930,3427
20240326,121200,6834022220,3935,3930,3935,3930,365
20240326,121100,6832587740,3930,3935,3935,3930,805
20240326,121000,6829423570,3935,3930,3935,3925,1085
20240326,120900,6825163370,3930,3935,3935,3930,727
20240326,120800,6822305370,3935,3925,3935,3925,3042
20240326,120700,6810365320,3925,3930,3930,3925,781
20240326,120600,6807296005,3930,3940,3940,3930,613
20240326,120500,6804886895,3940,3930,3940,3925,327
20240326,120400,6803603390,3925,3935,3940,3925,3697
20240326,120300,6789075125,3945,3935,3945,3935,392
20240326,120200,6787532200,3935,3940,3940,3935,455
20240326,120100,6785740995,3940,3940,3940,3940,71
20240326,120000,6785461255,3940,3940,3940,3940,792
20240326,115900,6782340775,3930,3945,3945,3930,449
20240326,115800,6780573030,3940,3940,3940,3940,544
20240326,115700,6778429670,3940,3935,3940,3935,4025
20240326,115600,6762587605,3935,3935,3935,3930,2680
20240326,115500,6752043310,3935,3940,3940,3935,293
20240326,115400,6750889760,3940,3950,3950,3935,2587
20240326,115300,6740693675,3955,3960,3960,3945,1979
20240326,115200,6732870360,3960,3955,3960,3955,63
20240326,115100,6732620930,3950,3965,3985,3935,5707
20240326,115000,6709983175,3970,3925,3970,3925,2022
20240326,114900,6702019910,3925,3935,3935,3920,1088
20240326,114800,6697746900,3925,3920,3935,3920,3036
20240326,114700,6685807925,3920,3915,3930,3915,6942
20240326,114600,6658591875,3910,3910,3925,3910,709
20240326,114500,6655818185,3910,3925,3925,3910,2840
20240326,114400,6644708065,3905,3920,3920,3905,4871
20240326,114300,6625659905,3920,3915,3925,3910,5303
20240326,114200,6604897520,3915,3915,3915,3910,1582
20240326,114100,6598704005,3915,3910,3925,3910,1785
20240326,114000,6591706435,3910,3905,3925,3905,3219
20240326,113900,6579111135,3905,3910,3910,3905,22436
20240326,113800,6491484205,3910,3930,3935,3910,5594
20240326,113700,6469590035,3930,3925,3930,3900,14232
20240326,113600,6413935880,3925,3915,3925,3900,3577
20240326,113500,6399967595,3915,3925,3930,3900,23535
20240326,113400,6307860375,3930,3935,3940,3930,3431
20240326,113300,6294361155,3955,3945,3960,3935,4672
20240326,113200,6275952535,3945,3965,3970,3945,8099
20240326,113100,6243924835,3960,3965,3970,3960,2814
20240326,113000,6232770090,3960,3955,3965,3955,3770
20240326,112900,6217848355,3960,3940,3965,3935,13262
20240326,112800,6165452305,3935,3910,3935,3910,38655
20240326,112700,6013704655,3910,3910,3935,3905,13791
20240326,112600,5959747255,3910,3935,3935,3910,21557
20240326,112500,5875171955,3935,3935,3940,3930,16501
20240326,112400,5810239340,3935,3950,3950,3935,28518
20240326,112300,5697931610,3950,3955,3955,3950,2116
20240326,112200,5689571835,3955,3960,3960,3955,1268
20240326,112100,5684555630,3970,3965,3970,3955,3393
20240326,112000,5671108095,3945,3960,3960,3945,10834
20240326,111900,5628332270,3960,3950,3960,3950,14371
20240326,111800,5571487900,3955,3950,3960,3950,24274
20240326,111700,5475557350,3955,3955,3955,3950,6327
20240326,111600,5450542520,3955,3960,3960,3950,4892
20240326,111500,5431192680,3960,3965,3965,3960,28412
20240326,111400,5318677345,3960,3975,3975,3960,17798
20240326,111300,5248033610,3975,3980,3985,3975,8221
20240326,111200,5215323835,3980,3990,3990,3980,2069
20240326,111100,5207086935,3985,3985,3990,3985,3526
20240326,111000,5193035775,3990,3995,3995,3990,1603
20240326,110900,5186639755,3995,3995,3995,3995,652
20240326,110800,5184035015,3995,3990,3995,3990,1193
20240326,110700,5179274270,3990,3995,3995,3990,5
20240326,110600,5179254310,3995,3985,3995,3980,1227
20240326,110500,5174364795,3985,3985,3985,3985,3476
20240326,110400,5160512935,3985,3985,3985,3980,454
20240326,110300,5158705425,3985,3980,3985,3980,842
20240326,110200,5155351820,3980,3985,3985,3980,17112
20240326,110100,5087245380,3985,3985,3985,3980,1917
20240326,110000,5079607785,3985,3990,3990,3985,6589
20240326,105900,5053345430,3985,3985,3990,3985,4946
20240326,105800,5033632575,3985,3995,3995,3985,5317
20240326,105700,5012411595,3985,3985,3990,3980,9942
20240326,105600,4972791950,3980,3990,3990,3980,15125
20240326,105500,4912519885,3990,3990,3995,3990,2581
20240326,105400,4902220435,3995,4000,4000,3990,428
20240326,105300,4900510655,3995,4000,4000,3995,727
20240326,105200,4897602935,4000,4005,4005,4000,107
20240326,105100,4897174915,4005,3995,4005,3985,18148
20240326,105000,4824761425,3995,3995,4000,3990,8157
20240326,104900,4792195405,3990,3995,3995,3990,6135
20240326,104800,4767708435,3990,3990,3995,3990,9422
20240326,104700,4730110690,3995,4015,4020,3990,37435
20240326,104600,4580251120,4020,4015,4020,4015,148
20240326,104500,4579656480,4020,4015,4020,4015,1273
20240326,104400,4574543820,4015,4015,4020,4015,986
20240326,104300,4570585005,4015,4015,4020,4015,7457
20240326,104200,4540644925,4020,4015,4020,4015,3793
20240326,104100,4525412835,4015,4025,4030,4015,4919
20240326,104000,4505638660,4025,4025,4025,4020,1830
20240326,103900,4498275410,4025,4025,4025,4025,2885
20240326,103800,4486663285,4025,4030,4030,4020,1357
20240326,103700,4481202540,4025,4030,4030,4025,3990
20240326,103600,4465137665,4030,4035,4035,4030,2495
20240326,103500,4455074780,4035,4035,4035,4030,969
20240326,103400,4451169630,4035,4030,4040,4030,5518
20240326,103300,4428917440,4040,4040,4040,4030,2054
20240326,103200,4420629165,4040,4050,4050,4040,741
20240326,103100,4417632130,4045,4045,4055,4045,6901
20240326,103000,4389675325,4045,4040,4045,4040,1014
20240326,102900,4385575260,4035,4025,4035,4020,3135
20240326,102800,4372948305,4025,4030,4030,4020,1849
20240326,102700,4365504655,4030,4025,4030,4025,2531
20240326,102600,4355304775,4015,4015,4020,4015,3253
20240326,102500,4342243645,4015,4015,4015,4010,1367
20240326,102400,4336760280,4015,4015,4030,4010,2066
20240326,102300,4328465120,4010,4010,4025,4010,1758
20240326,102200,4321412645,4010,4030,4035,4005,7591
20240326,102100,4290962930,4035,4035,4040,4015,5820
20240326,102000,4267588940,4020,4025,4035,4020,26098
20240326,101900,4162529370,4025,4020,4030,4020,1675
20240326,101800,4155786965,4025,4030,4030,4025,10025
20240326,101700,4115398350,4030,4040,4040,4030,2312
20240326,101600,4106068600,4045,4045,4045,4040,696
20240326,101500,4103255050,4045,4035,4045,4030,6805
20240326,101400,4075801540,4040,4040,4040,4035,3663
20240326,101300,4061017100,4040,4040,4045,4040,3992
20240326,101200,4044882615,4040,4055,4055,4035,15434
20240326,101100,3982459630,4055,4060,4060,4055,1893
20240326,101000,3974782450,4060,4055,4070,4055,440
20240326,100900,3972996025,4055,4065,4070,4050,6210
20240326,100800,3947756960,4065,4075,4075,4050,3480
20240326,100700,3933610245,4070,4075,4075,4065,2702
20240326,100600,3922625885,4065,4055,4065,4055,553
20240326,100500,3920380715,4060,4065,4065,4050,4138
20240326,100400,3903590595,4065,4065,4075,4060,4139
20240326,100300,3886766680,4065,4060,4065,4060,2688
20240326,100200,3875846875,4060,4060,4060,4055,721
20240326,100100,3872919690,4065,4060,4070,4050,1573
20240326,100000,3866537180,4050,4050,4060,4045,6281
20240326,095900,3841107940,4050,4050,4070,4040,3998
20240326,095800,3824906385,4070,4080,4080,4050,2606
20240326,095700,3814331090,4080,4080,4080,4070,2121
20240326,095600,3805684810,4080,4040,4080,4040,7847
20240326,095500,3773887055,4055,4055,4055,4040,10161
20240326,095400,3732727385,4055,4080,4080,4055,8145
20240326,095300,3699667895,4080,4065,4085,4055,12213
20240326,095200,3649984580,4065,4065,4075,4055,5999
20240326,095100,3625626820,4060,4065,4085,4060,6030
20240326,095000,3601112865,4065,4110,4115,4065,14781
20240326,094900,3540677405,4115,4135,4135,4110,8204
20240326,094800,3506899650,4125,4140,4145,4125,10900
20240326,094700,3461875450,4140,4155,4160,4140,3924
20240326,094600,3445617025,4160,4165,4165,4150,10768
20240326,094500,3400869485,4165,4165,4170,4165,5965
20240326,094400,3376021105,4165,4150,4170,4150,2722
20240326,094300,3364693250,4150,4175,4175,4150,8429
20240326,094200,3329610400,4170,4165,4170,4160,1266
20240326,094100,3324333865,4170,4165,4175,4155,1768
20240326,094000,3316964450,4160,4150,4160,4150,2422
20240326,093900,3306903910,4150,4145,4160,4130,22429
20240326,093800,3214179950,4145,4145,4155,4145,6203
20240326,093700,3188458280,4145,4160,4165,4145,5915
20240326,093600,3163894740,4165,4170,4185,4160,8398
20240326,093500,3128946650,4190,4200,4200,4165,27262
20240326,093400,3014976100,4195,4190,4200,4190,5193
20240326,093300,2993181930,4195,4185,4195,4180,1688
20240326,093200,2986112470,4180,4150,4185,4150,9090
20240326,093100,2948207685,4160,4180,4190,4150,20751
20240326,093000,2861748915,4180,4210,4215,4180,38942
20240326,092900,2698112065,4200,4215,4225,4195,47678
20240326,092800,2497295395,4220,4175,4225,4175,16088
20240326,092700,2429716780,4170,4185,4210,4165,23541
20240326,092600,2331016850,4195,4185,4195,4145,29828
20240326,092500,2206495040,4180,4140,4190,4130,38185
20240326,092400,2047397495,4130,4140,4180,4130,39980
20240326,092300,1881177760,4140,4075,4140,4070,24324
20240326,092200,1781253105,4075,4065,4075,4065,7001
20240326,092100,1752750275,4065,4070,4070,4065,3550
20240326,092000,1738316775,4070,4025,4075,4025,10487
20240326,091900,1695897540,4025,4025,4030,4020,7632
20240326,091800,1665183155,4025,4035,4035,4015,2278
20240326,091700,1656010920,4030,4000,4030,3995,4564
20240326,091600,1637694785,4015,3990,4015,3990,4901
20240326,091500,1618119665,3990,4000,4010,3985,22541
20240326,091400,1528126800,4000,4025,4025,3995,21052
20240326,091300,1443909690,4025,4025,4040,4020,1238
20240326,091200,1438921480,4030,4005,4050,4000,11903
20240326,091100,1391078605,4000,4005,4015,3975,34816
20240326,091000,1252126470,4005,4015,4025,3985,43001
20240326,090900,1080017120,4015,4040,4040,4010,18362
20240326,090800,1006135540,4045,4085,4085,4035,19566
20240326,090700,926989995,4085,4090,4090,4050,13852
20240326,090600,870567725,4090,4055,4090,4050,6721
20240326,090500,843230120,4055,4065,4070,4050,14548
20240326,090400,784132305,4050,4030,4065,4015,19676
20240326,090300,704667055,4010,4025,4040,4000,25795
20240326,090200,601093215,4025,4020,4040,3985,48378
20240326,090100,407114405,4020,4065,4090,4015,57158
20240326,090000,175988835,4060,4110,4115,4060,41838