KissMeData/029480/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190300,9099857330,4095,4095,4095,4095,14366
20240327,190200,9099857330,4095,4095,4095,4095,0
20240327,190100,9099857330,4095,4095,4095,4095,0
20240327,190000,9099857330,4095,4095,4095,4095,0
20240327,185900,9099857330,4095,4095,4095,4095,0
20240327,185800,9099857330,4095,4095,4095,4095,0
20240327,185700,9099857330,4095,4095,4095,4095,0
20240327,185600,9099857330,4095,4095,4095,4095,0
20240327,185500,9099857330,4095,4095,4095,4095,0
20240327,185400,9099857330,4095,4095,4095,4095,0
20240327,185300,9099857330,4095,4095,4095,4095,0
20240327,185200,9099857330,4095,4095,4095,4095,0
20240327,185100,9099857330,4095,4095,4095,4095,0
20240327,185000,9099857330,4095,4095,4095,4095,0
20240327,184900,9099857330,4095,4095,4095,4095,0
20240327,184800,9099857330,4095,4095,4095,4095,0
20240327,184700,9099857330,4095,4095,4095,4095,0
20240327,184600,9099857330,4095,4095,4095,4095,0
20240327,184500,9099857330,4095,4095,4095,4095,0
20240327,184400,9099857330,4095,4095,4095,4095,0
20240327,184300,9099857330,4095,4095,4095,4095,0
20240327,184200,9099857330,4095,4095,4095,4095,0
20240327,184100,9099857330,4095,4095,4095,4095,0
20240327,184000,9099857330,4095,4095,4095,4095,0
20240327,183900,9099857330,4095,4095,4095,4095,0
20240327,183800,9099857330,4095,4095,4095,4095,0
20240327,183700,9099857330,4095,4095,4095,4095,0
20240327,183600,9099857330,4095,4095,4095,4095,0
20240327,183500,9099857330,4095,4095,4095,4095,0
20240327,183400,9099857330,4095,4095,4095,4095,0
20240327,183300,9099857330,4095,4095,4095,4095,14366
20240327,183200,9099857330,4095,4095,4095,4095,0
20240327,183100,9099857330,4095,4095,4095,4095,0
20240327,183000,9099857330,4095,4095,4095,4095,0
20240327,182900,9099857330,4095,4095,4095,4095,0
20240327,182800,9099857330,4095,4095,4095,4095,0
20240327,182700,9099857330,4095,4095,4095,4095,0
20240327,182600,9099857330,4095,4095,4095,4095,0
20240327,182500,9099857330,4095,4095,4095,4095,0
20240327,182400,9099857330,4095,4095,4095,4095,0
20240327,182300,9099857330,4095,4095,4095,4095,0
20240327,182200,9099857330,4095,4095,4095,4095,0
20240327,182100,9099857330,4095,4095,4095,4095,0
20240327,182000,9099857330,4095,4095,4095,4095,0
20240327,181900,9099857330,4095,4095,4095,4095,0
20240327,181800,9099857330,4095,4095,4095,4095,0
20240327,181700,9099857330,4095,4095,4095,4095,0
20240327,181600,9099857330,4095,4095,4095,4095,0
20240327,181500,9099857330,4095,4095,4095,4095,0
20240327,181400,9099857330,4095,4095,4095,4095,0
20240327,181300,9099857330,4095,4095,4095,4095,0
20240327,181200,9099857330,4095,4095,4095,4095,0
20240327,181100,9099857330,4095,4095,4095,4095,0
20240327,181000,9099857330,4095,4095,4095,4095,0
20240327,180900,9099857330,4095,4095,4095,4095,0
20240327,180800,9099857330,4095,4095,4095,4095,0
20240327,180700,9099857330,4095,4095,4095,4095,0
20240327,180600,9099857330,4095,4095,4095,4095,0
20240327,180500,9099857330,4095,4095,4095,4095,0
20240327,180400,9099857330,4095,4095,4095,4095,0
20240327,180300,9099857330,4095,4095,4095,4095,14366
20240327,180200,9099857330,4095,4095,4095,4095,0
20240327,180100,9099857330,4095,4095,4095,4095,0
20240327,180000,9099857330,4095,4095,4095,4095,0
20240327,175900,9099857330,4095,4095,4095,4095,0
20240327,175800,9099857330,4095,4095,4095,4095,0
20240327,175700,9099857330,4095,4095,4095,4095,0
20240327,175600,9099857330,4095,4095,4095,4095,0
20240327,175500,9099857330,4095,4095,4095,4095,0
20240327,175400,9099857330,4095,4095,4095,4095,0
20240327,175300,9099857330,4095,4095,4095,4095,0
20240327,175200,9099857330,4095,4095,4095,4095,0
20240327,175100,9099857330,4095,4095,4095,4095,0
20240327,175000,9099857330,4095,4095,4095,4095,0
20240327,174900,9099857330,4095,4095,4095,4095,0
20240327,174800,9099857330,4095,4095,4095,4095,0
20240327,174700,9099857330,4095,4095,4095,4095,0
20240327,174600,9099857330,4095,4095,4095,4095,0
20240327,174500,9099857330,4095,4095,4095,4095,0
20240327,174400,9099857330,4095,4095,4095,4095,0
20240327,174300,9099857330,4095,4095,4095,4095,0
20240327,174200,9099857330,4095,4095,4095,4095,0
20240327,174100,9099857330,4095,4095,4095,4095,0
20240327,174000,9099857330,4095,4095,4095,4095,0
20240327,173900,9099857330,4095,4095,4095,4095,0
20240327,173800,9099857330,4095,4095,4095,4095,0
20240327,173700,9099857330,4095,4095,4095,4095,0
20240327,173600,9099857330,4095,4095,4095,4095,0
20240327,173500,9099857330,4095,4095,4095,4095,0
20240327,173400,9099857330,4095,4095,4095,4095,0
20240327,173300,9099857330,4095,4095,4095,4095,14366
20240327,173200,9099857330,4095,4095,4095,4095,0
20240327,173100,9099857330,4095,4095,4095,4095,0
20240327,173000,9099857330,4095,4095,4095,4095,0
20240327,172900,9099857330,4095,4095,4095,4095,0
20240327,172800,9099857330,4095,4095,4095,4095,0
20240327,172700,9099857330,4095,4095,4095,4095,0
20240327,172600,9099857330,4095,4095,4095,4095,0
20240327,172500,9099857330,4095,4095,4095,4095,0
20240327,172400,9099857330,4095,4095,4095,4095,0
20240327,172300,9099857330,4095,4095,4095,4095,0
20240327,172200,9099857330,4095,4095,4095,4095,0
20240327,172100,9099857330,4095,4095,4095,4095,0
20240327,172000,9099857330,4095,4095,4095,4095,0
20240327,171900,9099857330,4095,4095,4095,4095,0
20240327,171800,9099857330,4095,4095,4095,4095,0
20240327,171700,9099857330,4095,4095,4095,4095,0
20240327,171600,9099857330,4095,4095,4095,4095,0
20240327,171500,9099857330,4095,4095,4095,4095,0
20240327,171400,9099857330,4095,4095,4095,4095,0
20240327,171300,9099857330,4095,4095,4095,4095,0
20240327,171200,9099857330,4095,4095,4095,4095,0
20240327,171100,9099857330,4095,4095,4095,4095,0
20240327,171000,9099857330,4095,4095,4095,4095,0
20240327,170900,9099857330,4095,4095,4095,4095,0
20240327,170800,9099857330,4095,4095,4095,4095,0
20240327,170700,9099857330,4095,4095,4095,4095,0
20240327,170600,9099857330,4095,4095,4095,4095,0
20240327,170500,9099857330,4095,4095,4095,4095,0
20240327,170400,9099857330,4095,4095,4095,4095,0
20240327,170300,9099857330,4095,4095,4095,4095,14366
20240327,170200,9099857330,4095,4095,4095,4095,0
20240327,170100,9099857330,4095,4095,4095,4095,0
20240327,170000,9099857330,4095,4095,4095,4095,0
20240327,165900,9099857330,4095,4095,4095,4095,0
20240327,165800,9099857330,4095,4095,4095,4095,0
20240327,165700,9099857330,4095,4095,4095,4095,0
20240327,165600,9099857330,4095,4095,4095,4095,0
20240327,165500,9099857330,4095,4095,4095,4095,0
20240327,165400,9099857330,4095,4095,4095,4095,0
20240327,165300,9099857330,4095,4095,4095,4095,0
20240327,165200,9099857330,4095,4095,4095,4095,0
20240327,165100,9099857330,4095,4095,4095,4095,0
20240327,165000,9099857330,4095,4095,4095,4095,0
20240327,164900,9099857330,4095,4095,4095,4095,0
20240327,164800,9099857330,4095,4095,4095,4095,0
20240327,164700,9099857330,4095,4095,4095,4095,0
20240327,164600,9099857330,4095,4095,4095,4095,0
20240327,164500,9099857330,4095,4095,4095,4095,0
20240327,164400,9099857330,4095,4095,4095,4095,0
20240327,164300,9099857330,4095,4095,4095,4095,0
20240327,164200,9099857330,4095,4095,4095,4095,0
20240327,164100,9099857330,4095,4095,4095,4095,0
20240327,164000,9099857330,4095,4095,4095,4095,0
20240327,163900,9099857330,4095,4095,4095,4095,0
20240327,163800,9099857330,4095,4095,4095,4095,0
20240327,163700,9099857330,4095,4095,4095,4095,0
20240327,163600,9099857330,4095,4095,4095,4095,0
20240327,163500,9099857330,4095,4095,4095,4095,0
20240327,163400,9099857330,4095,4095,4095,4095,0
20240327,163300,9099857330,4095,4095,4095,4095,14366
20240327,163200,9099857330,4095,4095,4095,4095,0
20240327,163100,9099857330,4095,4095,4095,4095,0
20240327,163000,9099857330,4095,4095,4095,4095,0
20240327,162900,9099857330,4095,4095,4095,4095,0
20240327,162800,9099857330,4095,4095,4095,4095,0
20240327,162700,9099857330,4095,4095,4095,4095,0
20240327,162600,9099857330,4095,4095,4095,4095,0
20240327,162500,9099857330,4095,4095,4095,4095,0
20240327,162400,9099857330,4095,4095,4095,4095,0
20240327,162300,9099857330,4095,4095,4095,4095,0
20240327,162200,9099857330,4095,4095,4095,4095,0
20240327,162100,9099857330,4095,4095,4095,4095,0
20240327,162000,9099857330,4095,4095,4095,4095,0
20240327,161900,9099857330,4095,4095,4095,4095,0
20240327,161800,9099857330,4095,4095,4095,4095,0
20240327,161700,9099857330,4095,4095,4095,4095,0
20240327,161600,9099857330,4095,4095,4095,4095,0
20240327,161500,9099857330,4095,4095,4095,4095,0
20240327,161400,9099857330,4095,4095,4095,4095,0
20240327,161300,9099857330,4095,4095,4095,4095,0
20240327,161200,9099857330,4095,4095,4095,4095,0
20240327,161100,9099857330,4095,4095,4095,4095,0
20240327,161000,9099857330,4095,4095,4095,4095,0
20240327,160900,9099857330,4095,4095,4095,4095,0
20240327,160800,9099857330,4095,4095,4095,4095,0
20240327,160700,9099857330,4095,4095,4095,4095,0
20240327,160600,9099857330,4095,4095,4095,4095,0
20240327,160500,9099857330,4095,4095,4095,4095,0
20240327,160400,9099857330,4095,4095,4095,4095,0
20240327,160300,9099857330,4095,4095,4095,4095,14366
20240327,160200,9099857330,4095,4095,4095,4095,0
20240327,160100,9099857330,4095,4095,4095,4095,0
20240327,160000,9099857330,4095,4095,4095,4095,0
20240327,155900,9099857330,4095,4095,4095,4095,0
20240327,155800,9099857330,4095,4095,4095,4095,0
20240327,155700,9099857330,4095,4095,4095,4095,0
20240327,155600,9099857330,4095,4095,4095,4095,0
20240327,155500,9099857330,4095,4095,4095,4095,0
20240327,155400,9099857330,4095,4095,4095,4095,0
20240327,155300,9099857330,4095,4095,4095,4095,0
20240327,155200,9099857330,4095,4095,4095,4095,0
20240327,155100,9099857330,4095,4095,4095,4095,0
20240327,155000,9099857330,4095,4095,4095,4095,0
20240327,154900,9099857330,4095,4095,4095,4095,0
20240327,154800,9099857330,4095,4095,4095,4095,0
20240327,154700,9099857330,4095,4095,4095,4095,0
20240327,154600,9099857330,4095,4095,4095,4095,0
20240327,154500,9099857330,4095,4095,4095,4095,0
20240327,154400,9099857330,4095,4095,4095,4095,0
20240327,154300,9099857330,4095,4095,4095,4095,0
20240327,154200,9099857330,4095,4095,4095,4095,0
20240327,154100,9099857330,4095,4095,4095,4095,0
20240327,154000,9099857330,4095,4095,4095,4095,0
20240327,153900,9099857330,4095,4095,4095,4095,0
20240327,153800,9099857330,4095,4095,4095,4095,0
20240327,153700,9099857330,4095,4095,4095,4095,0
20240327,153600,9099857330,4095,4095,4095,4095,0
20240327,153500,9099857330,4095,4095,4095,4095,0
20240327,153400,9099857330,4095,4095,4095,4095,0
20240327,153300,9099857330,4095,4095,4095,4095,14366
20240327,153200,9099857330,4095,4095,4095,4095,0
20240327,153100,9099857330,4095,4095,4095,4095,0
20240327,153000,9099857330,4095,4095,4095,4095,14366
20240327,152900,9041028560,4055,4055,4055,4055,0
20240327,152800,9041028560,4055,4055,4055,4055,0
20240327,152700,9041028560,4055,4055,4055,4055,0
20240327,152600,9041028560,4055,4055,4055,4055,0
20240327,152500,9041028560,4055,4055,4055,4055,0
20240327,152400,9041028560,4055,4055,4055,4055,0
20240327,152300,9041028560,4055,4055,4055,4055,0
20240327,152200,9041028560,4055,4055,4055,4055,0
20240327,152100,9041028560,4055,4055,4055,4055,0
20240327,152000,9041028560,4055,4055,4055,4055,0
20240327,151900,9041028560,4055,4060,4060,4050,7271
20240327,151800,9011544795,4060,4060,4070,4055,7005
20240327,151700,8983086565,4060,4055,4060,4055,5772
20240327,151600,8959659695,4060,4040,4060,4040,710
20240327,151500,8956785080,4040,4045,4060,4040,1167
20240327,151400,8952070250,4040,4050,4050,4035,5884
20240327,151300,8928300225,4040,4050,4055,4040,11749
20240327,151200,8880722965,4055,4065,4070,4055,9739
20240327,151100,8841184720,4070,4080,4080,4070,5230
20240327,151000,8819880715,4080,4085,4085,4080,2040
20240327,150900,8811549400,4080,4080,4080,4080,3630
20240327,150800,8796739000,4080,4080,4080,4080,356
20240327,150700,8795286520,4080,4080,4080,4075,3976
20240327,150600,8779077575,4080,4080,4080,4080,4321
20240327,150500,8761447895,4080,4075,4080,4075,1207
20240327,150400,8756525770,4080,4080,4080,4075,3155
20240327,150300,8743654805,4080,4070,4085,4070,3670
20240327,150200,8728686940,4065,4085,4090,4065,4500
20240327,150100,8710330620,4085,4070,4085,4070,206
20240327,150000,8709491360,4070,4065,4070,4065,143
20240327,145900,8708909690,4070,4065,4070,4055,1775
20240327,145800,8701694240,4065,4055,4065,4055,685
20240327,145700,8698916545,4055,4065,4065,4055,874
20240327,145600,8695368045,4065,4060,4065,4050,2517
20240327,145500,8685164690,4055,4065,4065,4055,1473
20240327,145400,8679183170,4065,4065,4070,4060,1129
20240327,145300,8674589170,4065,4060,4065,4060,2130
20240327,145200,8665932285,4060,4055,4060,4055,2353
20240327,145100,8656382340,4050,4055,4055,4050,927
20240327,145000,8652627980,4050,4050,4055,4050,575
20240327,144900,8650298905,4050,4055,4055,4050,580
20240327,144800,8647949065,4055,4055,4055,4055,1268
20240327,144700,8642807325,4050,4050,4060,4050,348
20240327,144600,8641397750,4050,4050,4060,4050,1352
20240327,144500,8635915170,4050,4065,4065,4050,3646
20240327,144400,8621113720,4065,4070,4070,4065,4394
20240327,144300,8603244385,4070,4080,4080,4070,661
20240327,144200,8600547660,4080,4075,4085,4070,3057
20240327,144100,8588098565,4080,4080,4080,4075,2654
20240327,144000,8577279565,4090,4080,4090,4080,1738
20240327,143900,8570183725,4085,4080,4085,4080,1598
20240327,143800,8563662090,4080,4080,4085,4075,919
20240327,143700,8559912830,4080,4075,4080,4075,2609
20240327,143600,8549268980,4075,4075,4080,4075,3118
20240327,143500,8536563100,4080,4075,4085,4070,937
20240327,143400,8532745100,4075,4085,4085,4075,4216
20240327,143300,8515543620,4090,4095,4095,4090,5258
20240327,143200,8494020675,4100,4115,4115,4100,4314
20240327,143100,8476285390,4110,4120,4120,4110,2296
20240327,143000,8466843705,4120,4110,4130,4110,2306
20240327,142900,8457346290,4110,4115,4120,4075,9405
20240327,142800,8418834320,4130,4125,4135,4115,5177
20240327,142700,8397464320,4125,4125,4125,4085,6005
20240327,142600,8372762360,4125,4115,4125,4115,4630
20240327,142500,8353678440,4115,4110,4115,4110,3167
20240327,142400,8340655985,4105,4095,4105,4085,816
20240327,142300,8337307475,4100,4100,4105,4085,1406
20240327,142200,8331545515,4095,4095,4100,4095,1265
20240327,142100,8326359205,4095,4095,4095,4095,1302
20240327,142000,8321027515,4095,4095,4095,4095,24
20240327,141900,8320929235,4095,4080,4105,4075,4623
20240327,141800,8302025520,4105,4105,4105,4080,9791
20240327,141700,8262001460,4105,4140,4140,4095,12301
20240327,141600,8211361505,4140,4135,4140,4125,11990
20240327,141500,8161797585,4135,4115,4135,4115,10817
20240327,141400,8117115350,4115,4125,4125,4110,4537
20240327,141300,8098419285,4125,4090,4125,4090,20544
20240327,141200,8014101175,4095,4095,4100,4095,2009
20240327,141100,8005869770,4100,4090,4100,4075,9746
20240327,141000,7966006605,4090,4090,4100,4090,10291
20240327,140900,7923880865,4090,4075,4090,4070,5017
20240327,140800,7903408700,4075,4070,4075,4070,3841
20240327,140700,7887771170,4070,4060,4070,4060,10001
20240327,140600,7847106300,4060,4050,4065,4050,199
20240327,140500,7846298420,4065,4065,4065,4050,1134
20240327,140400,7841689325,4065,4055,4070,4055,10115
20240327,140300,7800630850,4050,4040,4050,4040,6910
20240327,140200,7772672445,4040,4035,4040,4035,2623
20240327,140100,7762079370,4035,4030,4035,4030,426
20240327,140000,7760361415,4030,4035,4035,4030,3397
20240327,135900,7746663945,4035,4030,4035,4030,320
20240327,135800,7745374325,4035,4040,4040,4035,2322
20240327,135700,7736003555,4035,4035,4035,4035,1122
20240327,135600,7731476285,4035,4035,4035,4030,2973
20240327,135500,7719480235,4035,4035,4035,4030,2719
20240327,135400,7708515440,4035,4045,4045,4035,1181
20240327,135300,7703747165,4045,4040,4045,4040,500
20240327,135200,7701726915,4045,4050,4050,4030,795
20240327,135100,7698512495,4040,4050,4050,4040,2139
20240327,135000,7689860925,4040,4045,4045,4040,4526
20240327,134900,7671574810,4040,4030,4045,4030,4134
20240327,134800,7654873680,4020,4030,4030,4020,1439
20240327,134700,7649081805,4030,4040,4040,4030,1896
20240327,134600,7641430725,4040,4045,4045,4040,1473
20240327,134500,7635472800,4045,4045,4045,4045,1005
20240327,134400,7631407575,4050,4050,4050,4035,326
20240327,134300,7630091155,4050,4050,4050,4050,579
20240327,134200,7627746205,4055,4050,4055,4050,1074
20240327,134100,7623396500,4050,4050,4050,4045,893
20240327,134000,7619779860,4050,4045,4050,4045,3783
20240327,133900,7604458960,4050,4025,4050,4025,8066
20240327,133800,7571813105,4025,4030,4030,4025,137
20240327,133700,7571261505,4030,4040,4040,4030,48
20240327,133600,7571067655,4040,4040,4040,4040,766
20240327,133500,7567973015,4040,4045,4045,4040,941
20240327,133400,7564167370,4045,4045,4045,4045,1494
20240327,133300,7558124140,4045,4030,4045,4030,3715
20240327,133200,7543105815,4030,4035,4035,4030,201
20240327,133100,7542295675,4035,4035,4035,4035,77
20240327,133000,7541984980,4035,4030,4035,4030,3
20240327,132900,7541972880,4040,4035,4040,4030,2859
20240327,132800,7530428475,4030,4025,4030,4020,1466
20240327,132700,7524522600,4025,4025,4025,4025,533
20240327,132600,7522377275,4025,4025,4025,4020,703
20240327,132500,7519547710,4025,4025,4025,4020,1028
20240327,132400,7515411785,4020,4020,4025,4020,166
20240327,132300,7514744365,4020,4020,4025,4020,12
20240327,132200,7514696120,4025,4015,4025,4015,3113
20240327,132100,7502181550,4015,4015,4015,4015,20
20240327,132000,7502101250,4015,4020,4020,4015,236
20240327,131900,7501153390,4015,4015,4015,4015,223
20240327,131800,7500258045,4025,4020,4025,4015,196
20240327,131700,7499469325,4020,4015,4020,4010,234
20240327,131600,7498530970,4015,4010,4020,4010,767
20240327,131500,7495454780,4010,4010,4010,4010,273
20240327,131400,7494360050,4010,4010,4010,4010,637
20240327,131300,7491805680,4010,4025,4025,4010,1108
20240327,131200,7487362030,4025,4030,4030,4010,375
20240327,131100,7485857785,4010,4020,4030,4010,4161
20240327,131000,7469168030,4020,4020,4020,4020,201
20240327,130900,7468360010,4020,4030,4030,4020,304
20240327,130800,7467135890,4020,4020,4030,4020,548
20240327,130700,7464931930,4030,4020,4030,4020,635
20240327,130600,7462377970,4025,4035,4035,4025,1150
20240327,130500,7457746365,4035,4040,4040,4035,190
20240327,130400,7456979665,4040,4045,4045,4040,1487
20240327,130300,7450965000,4040,4035,4040,4035,1801
20240327,130200,7443689625,4030,4035,4035,4030,1953
20240327,130100,7435809400,4035,4030,4035,4025,1366
20240327,130000,7430307795,4025,4025,4030,4025,634
20240327,125900,7427755940,4025,4020,4025,4020,118
20240327,125800,7427281050,4020,4020,4020,4020,1085
20240327,125700,7422919350,4020,4015,4020,4015,191
20240327,125600,7422152480,4010,4010,4010,4010,165
20240327,125500,7421490830,4010,4005,4010,4005,758
20240327,125400,7418451915,4005,4005,4005,4005,1061
20240327,125300,7414202610,4010,4005,4010,4005,320
20240327,125200,7412920985,4005,4005,4015,4005,318
20240327,125100,7411646800,4015,4005,4020,4005,2463
20240327,125000,7401757775,4000,4000,4010,4000,1357
20240327,124900,7396327690,4000,4000,4000,3995,11844
20240327,124800,7348952700,4000,4005,4015,4000,2959
20240327,124700,7337103950,4005,4010,4010,4005,901
20240327,124600,7333493060,4010,4010,4010,4010,460
20240327,124500,7331648460,4010,4015,4020,4010,4680
20240327,124400,7312865865,4010,4015,4015,4010,111
20240327,124300,7312420205,4010,4010,4010,4010,312
20240327,124200,7311169085,4010,4030,4030,4010,1681
20240327,124100,7304425260,4040,4010,4040,4005,653
20240327,124000,7301794925,4005,4025,4025,4005,3711
20240327,123900,7286926045,4025,4010,4025,4010,16
20240327,123800,7286861795,4010,4005,4010,4005,54
20240327,123700,7286645510,4005,4010,4010,4005,56
20240327,123600,7286420980,4005,4025,4025,4005,4746
20240327,123500,7267412650,4005,4005,4015,4005,701
20240327,123400,7264602675,4000,4015,4015,4000,7539
20240327,123300,7234402165,4015,4025,4025,4015,942
20240327,123200,7230617535,4025,4025,4025,4025,203
20240327,123100,7229800460,4025,4020,4025,4015,302
20240327,123000,7228585755,4015,4015,4015,4005,1093
20240327,122900,7224197370,4005,4030,4030,4005,10761
20240327,122800,7181032295,4030,4030,4030,4030,779
20240327,122700,7177892925,4035,4035,4035,4030,2008
20240327,122600,7169791030,4035,4040,4040,4035,4420
20240327,122500,7151940260,4040,4040,4045,4040,1017
20240327,122400,7147831575,4040,4040,4040,4040,273
20240327,122300,7146728655,4040,4050,4050,4040,3360
20240327,122200,7133137590,4050,4060,4060,4050,2472
20240327,122100,7123108030,4060,4045,4065,4040,2092
20240327,122000,7114639230,4050,4065,4070,4050,9491
20240327,121900,7076145290,4070,4070,4070,4070,13
20240327,121800,7076092380,4070,4075,4075,4070,111
20240327,121700,7075640605,4060,4060,4060,4055,1808
20240327,121600,7068305130,4060,4060,4060,4055,1713
20240327,121500,7061350750,4075,4075,4085,4075,2113
20240327,121400,7052731065,4055,4075,4080,4055,3866
20240327,121300,7037029405,4075,4055,4075,4055,2944
20240327,121200,7025040485,4055,4055,4055,4055,219
20240327,121100,7024152440,4080,4080,4080,4080,311
20240327,121000,7022883560,4080,4055,4080,4055,2405
20240327,120900,7013081285,4080,4050,4080,4050,4227
20240327,120800,6995906460,4050,4070,4070,4050,7402
20240327,120700,6965900075,4070,4085,4085,4070,4076
20240327,120600,6949269290,4085,4095,4095,4085,2216
20240327,120500,6940204975,4100,4100,4100,4100,3648
20240327,120400,6925248175,4105,4100,4105,4090,10261
20240327,120300,6883183665,4100,4095,4105,4075,14308
20240327,120200,6824540415,4090,4080,4090,4080,3648
20240327,120100,6809622075,4075,4055,4075,4055,1681
20240327,120000,6802782995,4055,4080,4080,4055,1376
20240327,115900,6797189325,4080,4085,4095,4060,4150
20240327,115800,6780257695,4085,4085,4095,4085,218
20240327,115700,6779366825,4095,4095,4100,4085,769
20240327,115600,6776214550,4095,4095,4105,4095,5820
20240327,115500,6752350835,4100,4080,4100,4080,8730
20240327,115400,6716588365,4080,4065,4080,4055,12299
20240327,115300,6666615700,4055,4070,4070,4050,1521
20240327,115200,6660449865,4070,4050,4070,4050,1749
20240327,115100,6653333935,4050,4055,4065,4050,2579
20240327,115000,6642866445,4055,4080,4080,4055,2490
20240327,114900,6632740835,4080,4090,4095,4070,7591
20240327,114800,6601715195,4090,4080,4090,4080,3792
20240327,114700,6586228455,4070,4050,4070,4050,2714
20240327,114600,6575200260,4050,4030,4060,4030,1921
20240327,114500,6567422495,4045,4060,4060,4030,10726
20240327,114400,6524004710,4060,4075,4085,4060,7143
20240327,114300,6494937765,4080,4095,4100,4080,6185
20240327,114200,6469628170,4095,4100,4105,4070,8096
20240327,114100,6436463355,4100,4085,4100,4060,16366
20240327,114000,6369490585,4080,4070,4100,4030,8456
20240327,113900,6334997460,4070,4100,4100,3960,23069
20240327,113800,6242147265,4100,4115,4120,4095,18779
20240327,113700,6164921690,4120,4140,4145,4100,23476
20240327,113600,6068155540,4135,4115,4150,4110,70516
20240327,113500,5776262200,4115,4065,4140,4060,91051
20240327,113400,5402914295,4075,4060,4085,4050,13056
20240327,113300,5349788750,4060,4070,4090,4040,26511
20240327,113200,5241828790,4065,4010,4070,4010,36903
20240327,113100,5093007860,3985,3985,4015,3985,19703
20240327,113000,5014207295,3975,3970,3980,3970,6872
20240327,112900,4986921290,3970,3980,3985,3970,1086
20240327,112800,4982604675,3985,3985,3985,3985,3768
20240327,112700,4967589195,3985,3995,3995,3985,2558
20240327,112600,4957394690,3995,4000,4000,3995,3087
20240327,112500,4945061380,4000,3995,4000,3995,1709
20240327,112400,4938233400,3995,3990,3995,3990,7883
20240327,112300,4906740820,3995,3995,3995,3995,4159
20240327,112200,4890125615,3995,3990,3995,3990,3053
20240327,112100,4877930935,3995,3995,3995,3995,202
20240327,112000,4877123945,3960,3960,3995,3960,5725
20240327,111900,4854311990,3960,3960,3960,3960,0
20240327,111800,4854311990,3960,3960,3965,3955,2091
20240327,111700,4846035195,3960,3965,3965,3960,1127
20240327,111600,4841566750,3965,3960,3965,3960,343
20240327,111500,4840208460,3960,3955,3960,3955,645
20240327,111400,4837657435,3955,3955,3960,3955,4148
20240327,111300,4821251650,3955,3950,3955,3950,3699
20240327,111200,4806625600,3950,3950,3950,3950,1505
20240327,111100,4800680850,3950,3950,3950,3950,1044
20240327,111000,4796557050,3945,3950,3950,3945,3320
20240327,110900,4783459150,3950,3950,3950,3950,656
20240327,110800,4780867950,3945,3930,3955,3930,6903
20240327,110700,4753665995,3925,3900,3925,3900,7734
20240327,110600,4723373915,3895,3870,3895,3870,6393
20240327,110500,4698592475,3870,3875,3875,3870,1242
20240327,110400,4693783945,3875,3880,3880,3875,3554
20240327,110300,4680000030,3880,3885,3885,3880,4405
20240327,110200,4662904605,3885,3900,3900,3880,428
20240327,110100,4661243810,3880,3880,3900,3880,1659
20240327,110000,4654806630,3880,3900,3900,3880,4043
20240327,105900,4639093310,3890,3910,3915,3890,12157
20240327,105800,4591649945,3910,3915,3915,3910,4955
20240327,105700,4572275390,3910,3910,3915,3905,307
20240327,105600,4571075290,3910,3900,3910,3900,589
20240327,105500,4568774340,3900,3905,3905,3900,1839
20240327,105400,4561600260,3915,3905,3915,3900,1642
20240327,105300,4555194240,3905,3900,3905,3900,12152
20240327,105200,4507800260,3900,3925,3925,3900,15279
20240327,105100,4448048315,3925,3940,3940,3925,22302
20240327,105000,4360412545,3940,3940,3950,3940,2633
20240327,104900,4350036165,3940,3940,3940,3935,3024
20240327,104800,4338123605,3940,3940,3940,3940,1188
20240327,104700,4333442885,3950,3940,3950,3940,710
20240327,104600,4330638435,3940,3950,3955,3940,6483
20240327,104500,4305092650,3955,3950,3955,3940,3277
20240327,104400,4292152275,3950,3955,3955,3945,4823
20240327,104300,4273094790,3965,3960,3965,3950,11494
20240327,104200,4227635800,3965,3960,3965,3960,601
20240327,104100,4225253835,3960,3965,3965,3960,3588
20240327,104000,4211045345,3965,3970,3975,3965,13806
20240327,103900,4156255940,3975,3970,3975,3970,785
20240327,103800,4153138580,3970,3970,3975,3970,1832
20240327,103700,4145862055,3970,3965,3970,3965,3154
20240327,103600,4133340690,3965,3965,3965,3965,166
20240327,103500,4132682500,3965,3970,3970,3965,20
20240327,103400,4132603165,3970,3975,3975,3970,3314
20240327,103300,4119445865,3970,3980,3980,3970,4936
20240327,103200,4099822295,3985,3985,3985,3985,1774
20240327,103100,4092752905,3990,3990,3990,3980,110
20240327,103000,4092314025,3980,3975,3990,3970,13780
20240327,102900,4037511920,3990,3980,4000,3975,31039
20240327,102800,3913836515,3980,3985,3985,3975,3066
20240327,102700,3901631850,3980,3980,3980,3975,4291
20240327,102600,3884563670,3975,3980,3980,3975,1999
20240327,102500,3876612765,3980,3975,3980,3975,1591
20240327,102400,3870283280,3975,3975,3980,3970,995
20240327,102300,3866328410,3980,3990,3990,3980,4024
20240327,102200,3850297815,3990,3985,3990,3985,2473
20240327,102100,3840430925,3985,3990,3990,3985,109
20240327,102000,3839996285,3990,3990,3990,3990,1110
20240327,101900,3835567385,3990,3990,3990,3985,2843
20240327,101800,3824224130,3990,3995,3995,3990,2310
20240327,101700,3815006675,3995,3990,3995,3990,1051
20240327,101600,3810808205,3995,3990,3995,3990,3649
20240327,101500,3796235580,3990,3985,3995,3985,1026
20240327,101400,3792142410,3985,3990,3990,3980,2963
20240327,101300,3780328895,3990,3985,3990,3985,4541
20240327,101200,3762232015,3985,3985,3985,3975,4685
20240327,101100,3743567355,3985,3960,3985,3960,6065
20240327,101000,3719474350,3955,3950,3970,3950,3684
20240327,100900,3704897970,3950,3945,3950,3940,6473
20240327,100800,3679358870,3950,3970,3970,3950,19376
20240327,100700,3602669890,3965,3970,3970,3965,1396
20240327,100600,3597132780,3975,3975,3975,3965,7097
20240327,100500,3568965900,3975,3975,3975,3970,3783
20240327,100400,3553937225,3980,3980,3980,3980,6707
20240327,100300,3527243365,3980,3980,3980,3970,3015
20240327,100200,3515264165,3980,3970,3980,3970,5906
20240327,100100,3491788235,3980,3985,3985,3970,1656
20240327,100000,3485196920,3985,3970,3985,3970,2596
20240327,095900,3474868320,3965,3975,3975,3965,8407
20240327,095800,3441507410,3970,3970,3985,3965,6245
20240327,095700,3416725205,3970,3975,3990,3965,20930
20240327,095600,3333637895,3975,4005,4005,3970,62354
20240327,095500,3085009095,3995,3995,4005,3990,9898
20240327,095400,3045392710,4000,3995,4005,3990,12283
20240327,095300,2996300705,3995,3995,3995,3990,2382
20240327,095200,2986791330,3995,3995,4000,3995,644
20240327,095100,2984218545,4000,3995,4000,3985,2573
20240327,095000,2973948525,4000,3990,4005,3990,17777
20240327,094900,2902870645,3990,3990,3990,3985,3004
20240327,094800,2890890385,3990,3990,3990,3980,1283
20240327,094700,2885778705,3990,3975,3990,3975,12412
20240327,094600,2836347815,3975,3980,3980,3975,1333
20240327,094500,2831042825,3975,3980,3980,3975,2499
20240327,094400,2821105465,3975,3980,3980,3975,5324
20240327,094300,2799918065,3980,3980,3985,3980,2727
20240327,094200,2789063730,3985,3985,3985,3980,5684
20240327,094100,2766437300,3985,3985,3985,3980,2351
20240327,094000,2757072780,3985,3985,3985,3980,2968
20240327,093900,2745246605,3980,3990,3990,3980,3790
20240327,093800,2730145455,3985,3990,3990,3980,4193
20240327,093700,2713423300,3990,3985,3990,3980,4160
20240327,093600,2696842270,3980,3980,3985,3980,1286
20240327,093500,2691723920,3980,3975,3985,3975,4807
20240327,093400,2672593155,3980,3990,3990,3970,15352
20240327,093300,2611535660,3985,3995,3995,3985,5167
20240327,093200,2590918500,3995,4000,4000,3990,8121
20240327,093100,2558439835,4005,4005,4005,4000,7245
20240327,093000,2529455675,4005,3985,4005,3985,11037
20240327,092900,2485323935,3980,3975,3990,3975,2009
20240327,092800,2477326125,3980,3970,3980,3970,13371
20240327,092700,2424223945,3970,3980,3995,3970,13741
20240327,092600,2369552790,3980,3995,3995,3980,9835
20240327,092500,2330360275,4000,4000,4005,3990,7990
20240327,092400,2298446040,4000,3995,4005,3990,18010
20240327,092300,2226461745,3995,3995,4000,3995,2607
20240327,092200,2216045780,3995,3985,4000,3985,7125
20240327,092100,2187587730,3985,3985,3995,3980,7923
20240327,092000,2156008100,3985,3975,3990,3960,7282
20240327,091900,2127080225,3980,3970,3995,3960,4701
20240327,091800,2108413440,3970,3975,4010,3945,37551
20240327,091700,1959343950,3975,3990,4015,3970,12656
20240327,091600,1908970215,4015,3970,4015,3965,23823
20240327,091500,1813957675,3965,3980,3985,3965,23246
20240327,091400,1721591635,3980,3990,4000,3975,14788
20240327,091300,1662637710,3990,3970,3995,3945,5284
20240327,091200,1641595895,3945,4020,4020,3920,56718
20240327,091100,1415303480,4020,4025,4040,4010,9876
20240327,091000,1375594845,4025,4015,4045,4015,7998
20240327,090900,1343306290,4045,4060,4060,4015,19131
20240327,090800,1266209195,4050,4030,4060,4020,9222
20240327,090700,1228960450,4040,4015,4045,4000,18265
20240327,090600,1155465770,4015,4070,4070,4015,17067
20240327,090500,1086502735,4070,4060,4090,4050,50222
20240327,090400,882342670,4060,4085,4100,4055,40115
20240327,090300,718513835,4085,4005,4095,4000,53109
20240327,090200,503278140,4005,4050,4055,3980,62046
20240327,090100,253003330,4050,3985,4055,3980,37597
20240327,090000,101315255,3980,3980,3980,3925,25476