KissMeData/036620/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,191800,2973640050,3335,3335,3335,3335,9286
20240325,191700,2973640050,3335,3335,3335,3335,0
20240325,191600,2973640050,3335,3335,3335,3335,0
20240325,191500,2973640050,3335,3335,3335,3335,0
20240325,191400,2973640050,3335,3335,3335,3335,0
20240325,191300,2973640050,3335,3335,3335,3335,0
20240325,191200,2973640050,3335,3335,3335,3335,0
20240325,191100,2973640050,3335,3335,3335,3335,0
20240325,191000,2973640050,3335,3335,3335,3335,0
20240325,190900,2973640050,3335,3335,3335,3335,0
20240325,190800,2973640050,3335,3335,3335,3335,0
20240325,190700,2973640050,3335,3335,3335,3335,0
20240325,190600,2973640050,3335,3335,3335,3335,0
20240325,190500,2973640050,3335,3335,3335,3335,0
20240325,190400,2973640050,3335,3335,3335,3335,0
20240325,190300,2973640050,3335,3335,3335,3335,0
20240325,190200,2973640050,3335,3335,3335,3335,0
20240325,190100,2973640050,3335,3335,3335,3335,0
20240325,190000,2973640050,3335,3335,3335,3335,0
20240325,185900,2973640050,3335,3335,3335,3335,0
20240325,185800,2973640050,3335,3335,3335,3335,0
20240325,185700,2973640050,3335,3335,3335,3335,0
20240325,185600,2973640050,3335,3335,3335,3335,0
20240325,185500,2973640050,3335,3335,3335,3335,0
20240325,185400,2973640050,3335,3335,3335,3335,0
20240325,185300,2973640050,3335,3335,3335,3335,0
20240325,185200,2973640050,3335,3335,3335,3335,0
20240325,185100,2973640050,3335,3335,3335,3335,0
20240325,185000,2973640050,3335,3335,3335,3335,0
20240325,184900,2973640050,3335,3335,3335,3335,0
20240325,184800,2973640050,3335,3335,3335,3335,9286
20240325,184700,2973640050,3335,3335,3335,3335,0
20240325,184600,2973640050,3335,3335,3335,3335,0
20240325,184500,2973640050,3335,3335,3335,3335,0
20240325,184400,2973640050,3335,3335,3335,3335,0
20240325,184300,2973640050,3335,3335,3335,3335,0
20240325,184200,2973640050,3335,3335,3335,3335,0
20240325,184100,2973640050,3335,3335,3335,3335,0
20240325,184000,2973640050,3335,3335,3335,3335,0
20240325,183900,2973640050,3335,3335,3335,3335,0
20240325,183800,2973640050,3335,3335,3335,3335,0
20240325,183700,2973640050,3335,3335,3335,3335,0
20240325,183600,2973640050,3335,3335,3335,3335,0
20240325,183500,2973640050,3335,3335,3335,3335,0
20240325,183400,2973640050,3335,3335,3335,3335,0
20240325,183300,2973640050,3335,3335,3335,3335,0
20240325,183200,2973640050,3335,3335,3335,3335,0
20240325,183100,2973640050,3335,3335,3335,3335,0
20240325,183000,2973640050,3335,3335,3335,3335,0
20240325,182900,2973640050,3335,3335,3335,3335,0
20240325,182800,2973640050,3335,3335,3335,3335,0
20240325,182700,2973640050,3335,3335,3335,3335,0
20240325,182600,2973640050,3335,3335,3335,3335,0
20240325,182500,2973640050,3335,3335,3335,3335,0
20240325,182400,2973640050,3335,3335,3335,3335,0
20240325,182300,2973640050,3335,3335,3335,3335,0
20240325,182200,2973640050,3335,3335,3335,3335,0
20240325,182100,2973640050,3335,3335,3335,3335,0
20240325,182000,2973640050,3335,3335,3335,3335,0
20240325,181900,2973640050,3335,3335,3335,3335,0
20240325,181800,2973640050,3335,3335,3335,3335,9286
20240325,181700,2973640050,3335,3335,3335,3335,0
20240325,181600,2973640050,3335,3335,3335,3335,0
20240325,181500,2973640050,3335,3335,3335,3335,0
20240325,181400,2973640050,3335,3335,3335,3335,0
20240325,181300,2973640050,3335,3335,3335,3335,0
20240325,181200,2973640050,3335,3335,3335,3335,0
20240325,181100,2973640050,3335,3335,3335,3335,0
20240325,181000,2973640050,3335,3335,3335,3335,0
20240325,180900,2973640050,3335,3335,3335,3335,0
20240325,180800,2973640050,3335,3335,3335,3335,0
20240325,180700,2973640050,3335,3335,3335,3335,0
20240325,180600,2973640050,3335,3335,3335,3335,0
20240325,180500,2973640050,3335,3335,3335,3335,0
20240325,180400,2973640050,3335,3335,3335,3335,0
20240325,180300,2973640050,3335,3335,3335,3335,0
20240325,180200,2973640050,3335,3335,3335,3335,0
20240325,180100,2973640050,3335,3335,3335,3335,0
20240325,180000,2973640050,3335,3335,3335,3335,0
20240325,175900,2973640050,3335,3335,3335,3335,0
20240325,175800,2973640050,3335,3335,3335,3335,0
20240325,175700,2973640050,3335,3335,3335,3335,0
20240325,175600,2973640050,3335,3335,3335,3335,0
20240325,175500,2973640050,3335,3335,3335,3335,0
20240325,175400,2973640050,3335,3335,3335,3335,0
20240325,175300,2973640050,3335,3335,3335,3335,0
20240325,175200,2973640050,3335,3335,3335,3335,0
20240325,175100,2973640050,3335,3335,3335,3335,0
20240325,175000,2973640050,3335,3335,3335,3335,0
20240325,174900,2973640050,3335,3335,3335,3335,0
20240325,174800,2973640050,3335,3335,3335,3335,9286
20240325,174700,2973640050,3335,3335,3335,3335,0
20240325,174600,2973640050,3335,3335,3335,3335,0
20240325,174500,2973640050,3335,3335,3335,3335,0
20240325,174400,2973640050,3335,3335,3335,3335,0
20240325,174300,2973640050,3335,3335,3335,3335,0
20240325,174200,2973640050,3335,3335,3335,3335,0
20240325,174100,2973640050,3335,3335,3335,3335,0
20240325,174000,2973640050,3335,3335,3335,3335,0
20240325,173900,2973640050,3335,3335,3335,3335,0
20240325,173800,2973640050,3335,3335,3335,3335,0
20240325,173700,2973640050,3335,3335,3335,3335,0
20240325,173600,2973640050,3335,3335,3335,3335,0
20240325,173500,2973640050,3335,3335,3335,3335,0
20240325,173400,2973640050,3335,3335,3335,3335,0
20240325,173300,2973640050,3335,3335,3335,3335,0
20240325,173200,2973640050,3335,3335,3335,3335,0
20240325,173100,2973640050,3335,3335,3335,3335,0
20240325,173000,2973640050,3335,3335,3335,3335,0
20240325,172900,2973640050,3335,3335,3335,3335,0
20240325,172800,2973640050,3335,3335,3335,3335,0
20240325,172700,2973640050,3335,3335,3335,3335,0
20240325,172600,2973640050,3335,3335,3335,3335,0
20240325,172500,2973640050,3335,3335,3335,3335,0
20240325,172400,2973640050,3335,3335,3335,3335,0
20240325,172300,2973640050,3335,3335,3335,3335,0
20240325,172200,2973640050,3335,3335,3335,3335,0
20240325,172100,2973640050,3335,3335,3335,3335,0
20240325,172000,2973640050,3335,3335,3335,3335,0
20240325,171900,2973640050,3335,3335,3335,3335,0
20240325,171800,2973640050,3335,3335,3335,3335,9286
20240325,171700,2973640050,3335,3335,3335,3335,0
20240325,171600,2973640050,3335,3335,3335,3335,0
20240325,171500,2973640050,3335,3335,3335,3335,0
20240325,171400,2973640050,3335,3335,3335,3335,0
20240325,171300,2973640050,3335,3335,3335,3335,0
20240325,171200,2973640050,3335,3335,3335,3335,0
20240325,171100,2973640050,3335,3335,3335,3335,0
20240325,171000,2973640050,3335,3335,3335,3335,0
20240325,170900,2973640050,3335,3335,3335,3335,0
20240325,170800,2973640050,3335,3335,3335,3335,0
20240325,170700,2973640050,3335,3335,3335,3335,0
20240325,170600,2973640050,3335,3335,3335,3335,0
20240325,170500,2973640050,3335,3335,3335,3335,0
20240325,170400,2973640050,3335,3335,3335,3335,0
20240325,170300,2973640050,3335,3335,3335,3335,0
20240325,170200,2973640050,3335,3335,3335,3335,0
20240325,170100,2973640050,3335,3335,3335,3335,0
20240325,170000,2973640050,3335,3335,3335,3335,0
20240325,165900,2973640050,3335,3335,3335,3335,0
20240325,165800,2973640050,3335,3335,3335,3335,0
20240325,165700,2973640050,3335,3335,3335,3335,0
20240325,165600,2973640050,3335,3335,3335,3335,0
20240325,165500,2973640050,3335,3335,3335,3335,0
20240325,165400,2973640050,3335,3335,3335,3335,0
20240325,165300,2973640050,3335,3335,3335,3335,0
20240325,165200,2973640050,3335,3335,3335,3335,0
20240325,165100,2973640050,3335,3335,3335,3335,0
20240325,165000,2973640050,3335,3335,3335,3335,0
20240325,164900,2973640050,3335,3335,3335,3335,0
20240325,164800,2973640050,3335,3335,3335,3335,9286
20240325,164700,2973640050,3335,3335,3335,3335,0
20240325,164600,2973640050,3335,3335,3335,3335,0
20240325,164500,2973640050,3335,3335,3335,3335,0
20240325,164400,2973640050,3335,3335,3335,3335,0
20240325,164300,2973640050,3335,3335,3335,3335,0
20240325,164200,2973640050,3335,3335,3335,3335,0
20240325,164100,2973640050,3335,3335,3335,3335,0
20240325,164000,2973640050,3335,3335,3335,3335,0
20240325,163900,2973640050,3335,3335,3335,3335,0
20240325,163800,2973640050,3335,3335,3335,3335,0
20240325,163700,2973640050,3335,3335,3335,3335,0
20240325,163600,2973640050,3335,3335,3335,3335,0
20240325,163500,2973640050,3335,3335,3335,3335,0
20240325,163400,2973640050,3335,3335,3335,3335,0
20240325,163300,2973640050,3335,3335,3335,3335,0
20240325,163200,2973640050,3335,3335,3335,3335,0
20240325,163100,2973640050,3335,3335,3335,3335,0
20240325,163000,2973640050,3335,3335,3335,3335,0
20240325,162900,2973640050,3335,3335,3335,3335,0
20240325,162800,2973640050,3335,3335,3335,3335,0
20240325,162700,2973640050,3335,3335,3335,3335,0
20240325,162600,2973640050,3335,3335,3335,3335,0
20240325,162500,2973640050,3335,3335,3335,3335,0
20240325,162400,2973640050,3335,3335,3335,3335,0
20240325,162300,2973640050,3335,3335,3335,3335,0
20240325,162200,2973640050,3335,3335,3335,3335,0
20240325,162100,2973640050,3335,3335,3335,3335,0
20240325,162000,2973640050,3335,3335,3335,3335,0
20240325,161900,2973640050,3335,3335,3335,3335,0
20240325,161800,2973640050,3335,3335,3335,3335,9286
20240325,161700,2973640050,3335,3335,3335,3335,0
20240325,161600,2973640050,3335,3335,3335,3335,0
20240325,161500,2973640050,3335,3335,3335,3335,0
20240325,161400,2973640050,3335,3335,3335,3335,0
20240325,161300,2973640050,3335,3335,3335,3335,0
20240325,161200,2973640050,3335,3335,3335,3335,0
20240325,161100,2973640050,3335,3335,3335,3335,0
20240325,161000,2973640050,3335,3335,3335,3335,0
20240325,160900,2973640050,3335,3335,3335,3335,0
20240325,160800,2973640050,3335,3335,3335,3335,0
20240325,160700,2973640050,3335,3335,3335,3335,0
20240325,160600,2973640050,3335,3335,3335,3335,0
20240325,160500,2973640050,3335,3335,3335,3335,0
20240325,160400,2973640050,3335,3335,3335,3335,0
20240325,160300,2973640050,3335,3335,3335,3335,0
20240325,160200,2973640050,3335,3335,3335,3335,0
20240325,160100,2973640050,3335,3335,3335,3335,0
20240325,160000,2973640050,3335,3335,3335,3335,0
20240325,155900,2973640050,3335,3335,3335,3335,0
20240325,155800,2973640050,3335,3335,3335,3335,0
20240325,155700,2973640050,3335,3335,3335,3335,0
20240325,155600,2973640050,3335,3335,3335,3335,0
20240325,155500,2973640050,3335,3335,3335,3335,0
20240325,155400,2973640050,3335,3335,3335,3335,0
20240325,155300,2973640050,3335,3335,3335,3335,0
20240325,155200,2973640050,3335,3335,3335,3335,0
20240325,155100,2973640050,3335,3335,3335,3335,0
20240325,155000,2973640050,3335,3335,3335,3335,0
20240325,154900,2973640050,3335,3335,3335,3335,0
20240325,154800,2973640050,3335,3335,3335,3335,9286
20240325,154700,2973640050,3335,3335,3335,3335,0
20240325,154600,2973640050,3335,3335,3335,3335,0
20240325,154500,2973640050,3335,3335,3335,3335,0
20240325,154400,2973640050,3335,3335,3335,3335,0
20240325,154300,2973640050,3335,3335,3335,3335,0
20240325,154200,2973640050,3335,3335,3335,3335,0
20240325,154100,2973640050,3335,3335,3335,3335,0
20240325,154000,2973640050,3335,3335,3335,3335,0
20240325,153900,2973640050,3335,3335,3335,3335,0
20240325,153800,2973640050,3335,3335,3335,3335,0
20240325,153700,2973640050,3335,3335,3335,3335,0
20240325,153600,2973640050,3335,3335,3335,3335,0
20240325,153500,2973640050,3335,3335,3335,3335,0
20240325,153400,2973640050,3335,3335,3335,3335,0
20240325,153300,2973640050,3335,3335,3335,3335,0
20240325,153200,2973640050,3335,3335,3335,3335,0
20240325,153100,2973640050,3335,3335,3335,3335,0
20240325,153000,2973640050,3335,3335,3335,3335,9286
20240325,152900,2942671240,3330,3330,3330,3330,0
20240325,152800,2942671240,3330,3330,3330,3330,0
20240325,152700,2942671240,3330,3330,3330,3330,0
20240325,152600,2942671240,3330,3330,3330,3330,0
20240325,152500,2942671240,3330,3330,3330,3330,0
20240325,152400,2942671240,3330,3330,3330,3330,0
20240325,152300,2942671240,3330,3330,3330,3330,0
20240325,152200,2942671240,3330,3330,3330,3330,0
20240325,152100,2942671240,3330,3330,3330,3330,0
20240325,152000,2942671240,3330,3330,3330,3330,0
20240325,151900,2942671240,3330,3330,3335,3330,1919
20240325,151800,2936280710,3330,3335,3340,3330,12210
20240325,151700,2895561470,3335,3340,3345,3335,1455
20240325,151600,2890699490,3340,3330,3340,3330,5547
20240325,151500,2872173600,3330,3330,3335,3330,728
20240325,151400,2869748325,3330,3335,3335,3330,234
20240325,151300,2868968070,3330,3335,3335,3330,40
20240325,151200,2868834700,3335,3330,3335,3330,345
20240325,151100,2867684275,3335,3330,3335,3330,874
20240325,151000,2864769755,3335,3330,3335,3330,220
20240325,150900,2864037110,3330,3330,3330,3330,313
20240325,150800,2862994820,3330,3325,3330,3325,1276
20240325,150700,2858749340,3325,3325,3325,3320,3637
20240325,150600,2846656470,3325,3325,3325,3325,1587
20240325,150500,2841379695,3325,3330,3330,3325,316
20240325,150400,2840327425,3330,3330,3330,3330,719
20240325,150300,2837933155,3325,3330,3330,3325,351
20240325,150200,2836764510,3335,3335,3340,3335,1584
20240325,150100,2831481865,3335,3330,3335,3325,5538
20240325,150000,2813027170,3330,3330,3330,3330,138
20240325,145900,2812567630,3330,3330,3330,3330,7
20240325,145800,2812544320,3330,3345,3345,3320,5136
20240325,145700,2795470335,3345,3335,3345,3335,4034
20240325,145600,2782012585,3335,3330,3335,3315,10153
20240325,145500,2748265240,3330,3325,3335,3320,8884
20240325,145400,2718697190,3320,3315,3320,3315,1591
20240325,145300,2713415570,3310,3310,3310,3310,1
20240325,145200,2713412260,3320,3320,3320,3320,229
20240325,145100,2712651980,3320,3315,3320,3315,213
20240325,145000,2711945515,3315,3320,3320,3315,215
20240325,144900,2711231720,3320,3320,3320,3310,228
20240325,144800,2710474770,3320,3315,3320,3315,5008
20240325,144700,2693873170,3315,3315,3315,3310,1215
20240325,144600,2689847460,3310,3315,3315,3310,279
20240325,144500,2688923910,3315,3315,3315,3315,229
20240325,144400,2688164775,3315,3315,3315,3315,1507
20240325,144300,2683169070,3320,3325,3325,3315,538
20240325,144200,2681385405,3325,3320,3325,3320,216
20240325,144100,2680668265,3320,3320,3325,3320,1151
20240325,144000,2676846925,3320,3320,3320,3320,213
20240325,143900,2676139765,3320,3320,3320,3320,12
20240325,143800,2676099925,3320,3320,3320,3315,240
20240325,143700,2675303435,3320,3320,3320,3320,213
20240325,143600,2674596275,3315,3315,3315,3315,582
20240325,143500,2672666945,3315,3315,3315,3315,214
20240325,143400,2671957535,3315,3315,3315,3315,7
20240325,143300,2671934330,3315,3305,3320,3305,212
20240325,143200,2671230525,3305,3325,3325,3305,29356
20240325,143100,2574189250,3325,3305,3325,3305,3745
20240325,143000,2561760720,3305,3315,3315,3305,10
20240325,142900,2561727580,3310,3310,3310,3310,213
20240325,142800,2561022550,3315,3310,3315,3310,265
20240325,142700,2560144575,3315,3315,3315,3315,229
20240325,142600,2559385440,3315,3305,3315,3305,2048
20240325,142500,2552616330,3315,3315,3315,3315,274
20240325,142400,2551708020,3315,3315,3315,3315,62
20240325,142300,2551502490,3315,3315,3315,3315,215
20240325,142200,2550789765,3310,3310,3310,3310,211
20240325,142100,2550091355,3305,3310,3310,3305,225
20240325,142000,2549346660,3310,3305,3310,3305,647
20240325,141900,2547206590,3305,3300,3305,3300,106
20240325,141800,2546856785,3300,3315,3315,3300,2519
20240325,141700,2538533680,3315,3315,3315,3315,207
20240325,141600,2537847475,3315,3305,3315,3305,2718
20240325,141500,2528862285,3305,3310,3310,3305,11
20240325,141400,2528825890,3310,3310,3310,3305,7079
20240325,141300,2505414760,3310,3310,3310,3310,7
20240325,141200,2505391590,3310,3320,3320,3305,4021
20240325,141100,2492088465,3320,3320,3320,3320,214
20240325,141000,2491377985,3320,3320,3320,3320,504
20240325,140900,2489704705,3320,3320,3320,3310,314
20240325,140800,2488663225,3320,3320,3320,3320,215
20240325,140700,2487949425,3320,3315,3320,3315,234
20240325,140600,2487172645,3315,3320,3320,3315,234
20240325,140500,2486395880,3320,3320,3320,3320,72
20240325,140400,2486156840,3320,3315,3320,3310,304
20240325,140300,2485148055,3320,3315,3320,3315,216
20240325,140200,2484430945,3315,3315,3315,3315,1012
20240325,140100,2481076165,3315,3315,3315,3315,1842
20240325,140000,2474969935,3310,3315,3315,3310,627
20240325,135900,2472893430,3315,3315,3315,3315,364
20240325,135800,2471686770,3315,3315,3315,3315,214
20240325,135700,2470977360,3315,3315,3315,3315,7
20240325,135600,2470954155,3315,3310,3315,3310,1220
20240325,135500,2466914915,3310,3310,3310,3310,107
20240325,135400,2466560745,3310,3315,3320,3310,3548
20240325,135300,2454814750,3315,3320,3320,3315,3038
20240325,135200,2444742705,3320,3320,3320,3320,107
20240325,135100,2444387465,3320,3320,3320,3320,284
20240325,135000,2443444585,3320,3320,3320,3310,1525
20240325,134900,2438391135,3320,3315,3320,3315,1007
20240325,134800,2435047930,3315,3325,3325,3315,854
20240325,134700,2432214750,3315,3310,3315,3310,436
20240325,134600,2430769510,3310,3315,3315,3310,5134
20240325,134500,2413771145,3310,3315,3320,3310,8719
20240325,134400,2384884290,3320,3325,3325,3315,2798
20240325,134300,2375604610,3325,3325,3325,3325,213
20240325,134200,2374896385,3325,3325,3325,3325,7
20240325,134100,2374873110,3325,3325,3325,3325,217
20240325,134000,2374151585,3325,3320,3325,3320,1052
20240325,133900,2370658720,3320,3330,3330,3320,314
20240325,133800,2369614150,3330,3320,3330,3320,250
20240325,133700,2368782020,3330,3330,3330,3330,111
20240325,133600,2368412390,3330,3325,3330,3325,214
20240325,133500,2367699805,3325,3325,3330,3325,461
20240325,133400,2366165950,3325,3325,3325,3325,8
20240325,133300,2366139350,3325,3330,3330,3325,2014
20240325,133200,2359442765,3330,3335,3335,3330,1079
20240325,133100,2355849660,3335,3330,3335,3330,969
20240325,133000,2352618315,3330,3330,3330,3330,315
20240325,132900,2351569365,3330,3325,3330,3325,244
20240325,132800,2350757285,3325,3325,3325,3325,12
20240325,132700,2350717385,3325,3325,3325,3325,244
20240325,132600,2349906085,3325,3325,3325,3325,213
20240325,132500,2349197860,3325,3325,3325,3325,219
20240325,132400,2348469685,3325,3325,3325,3325,213
20240325,132300,2347761460,3315,3315,3315,3315,2590
20240325,132200,2339175610,3325,3315,3325,3315,433
20240325,132100,2337737000,3315,3315,3325,3315,4704
20240325,132000,2322141180,3315,3330,3330,3315,275
20240325,131900,2321227530,3315,3315,3315,3315,0
20240325,131800,2321227530,3315,3335,3340,3315,3216
20240325,131700,2310547860,3335,3335,3335,3335,11
20240325,131600,2310511175,3335,3345,3345,3330,3229
20240325,131500,2299750280,3345,3340,3345,3340,332
20240325,131400,2298639985,3340,3340,3340,3340,107
20240325,131300,2298282605,3340,3345,3345,3335,228
20240325,131200,2297520065,3345,3345,3345,3345,214
20240325,131100,2296804235,3345,3340,3345,3340,314
20240325,131000,2295753920,3340,3340,3340,3340,1018
20240325,130900,2292353800,3340,3340,3340,3340,213
20240325,130800,2291642380,3340,3330,3340,3330,322
20240325,130700,2290567020,3335,3335,3335,3335,1176
20240325,130600,2286645060,3325,3325,3325,3325,205
20240325,130500,2285963435,3330,3330,3330,3330,9
20240325,130400,2285933465,3330,3335,3335,3330,425
20240325,130300,2284517145,3335,3335,3335,3335,215
20240325,130200,2283800120,3335,3345,3345,3325,3018
20240325,130100,2273754955,3340,3335,3340,3335,8
20240325,130000,2273728270,3335,3335,3350,3335,1053
20240325,125900,2270214235,3330,3330,3330,3330,26
20240325,125800,2270127655,3325,3320,3325,3320,2587
20240325,125700,2261526030,3315,3315,3315,3315,0
20240325,125600,2261526030,3315,3320,3320,3315,1494
20240325,125500,2256565955,3320,3320,3320,3320,2676
20240325,125400,2247681635,3330,3330,3330,3320,549
20240325,125300,2245854720,3315,3315,3315,3315,0
20240325,125200,2245854720,3315,3315,3315,3315,50
20240325,125100,2245688970,3315,3330,3345,3315,1957
20240325,125000,2239190965,3330,3330,3330,3330,207
20240325,124900,2238501655,3330,3330,3330,3330,52
20240325,124800,2238328495,3330,3330,3330,3315,2914
20240325,124700,2228646430,3330,3330,3335,3330,220
20240325,124600,2227912790,3330,3335,3335,3325,17
20240325,124500,2227856215,3330,3325,3330,3325,218
20240325,124400,2227130335,3325,3325,3325,3325,331
20240325,124300,2226029760,3325,3320,3325,3320,216
20240325,124200,2225311585,3315,3315,3315,3315,1
20240325,124100,2225308270,3315,3315,3315,3315,0
20240325,124000,2225308270,3315,3325,3325,3315,2127
20240325,123900,2218253735,3315,3325,3325,3315,212
20240325,123800,2217548885,3315,3315,3315,3315,0
20240325,123700,2217548885,3315,3325,3325,3315,1207
20240325,123600,2213545610,3325,3325,3325,3325,11
20240325,123500,2213509035,3325,3325,3325,3325,215
20240325,123400,2212794160,3325,3325,3325,3325,33
20240325,123300,2212684435,3315,3315,3315,3315,1496
20240325,123200,2207725195,3315,3325,3325,3315,10557
20240325,123100,2172685745,3320,3330,3330,3320,1071
20240325,123000,2169127495,3335,3340,3340,3320,2012
20240325,122900,2162434990,3340,3340,3340,3340,22
20240325,122800,2162361510,3335,3340,3345,3325,2797
20240325,122700,2153043105,3340,3340,3340,3340,49
20240325,122600,2152879445,3340,3340,3340,3340,565
20240325,122500,2150992345,3345,3345,3345,3345,215
20240325,122400,2150273170,3335,3345,3345,3335,247
20240325,122300,2149447255,3345,3345,3345,3345,8
20240325,122200,2149420495,3345,3345,3345,3340,234
20240325,122100,2148637865,3345,3345,3345,3345,138
20240325,122000,2148176255,3345,3345,3345,3345,12
20240325,121900,2148136115,3345,3350,3350,3330,3214
20240325,121800,2137413060,3350,3350,3350,3350,7
20240325,121700,2137389610,3350,3345,3350,3345,211
20240325,121600,2136682950,3340,3340,3340,3340,0
20240325,121500,2136682950,3340,3360,3360,3340,19660
20240325,121400,2070757025,3360,3365,3365,3355,961
20240325,121300,2067529140,3355,3365,3365,3355,4
20240325,121200,2067515690,3365,3365,3365,3365,214
20240325,121100,2066795580,3365,3365,3365,3365,210
20240325,121000,2066088930,3355,3355,3355,3355,100
20240325,120900,2065753430,3355,3365,3370,3355,4210
20240325,120800,2051621690,3365,3370,3370,3365,218
20240325,120700,2050887090,3370,3370,3370,3370,7
20240325,120600,2050863500,3370,3370,3370,3370,211
20240325,120500,2050152430,3370,3365,3370,3365,217
20240325,120400,2049421160,3365,3365,3365,3365,211
20240325,120300,2048711145,3360,3360,3360,3360,206
20240325,120200,2048018985,3355,3360,3360,3355,706
20240325,120100,2045646835,3360,3360,3360,3360,215
20240325,120000,2044924435,3360,3360,3360,3360,213
20240325,115900,2044208755,3360,3360,3360,3360,218
20240325,115800,2043476275,3360,3360,3360,3360,514
20240325,115700,2041749235,3355,3355,3355,3355,0
20240325,115600,2041749235,3355,3360,3360,3355,1286
20240325,115500,2037433525,3360,3360,3360,3360,207
20240325,115400,2036738005,3355,3360,3360,3355,55
20240325,115300,2036553210,3355,3365,3365,3355,3116
20240325,115200,2026088220,3365,3365,3365,3365,8
20240325,115100,2026061300,3365,3365,3365,3365,213
20240325,115000,2025344555,3365,3355,3365,3355,3815
20240325,114900,2012530090,3355,3360,3360,3355,105
20240325,114800,2012177775,3360,3360,3360,3360,2994
20240325,114700,2002117935,3365,3360,3365,3360,517
20240325,114600,2000380730,3360,3365,3365,3360,3234
20240325,114500,1989513345,3360,3360,3365,3360,3734
20240325,114400,1976966050,3365,3360,3365,3360,1280
20240325,114300,1972665245,3360,3360,3360,3360,12
20240325,114200,1972624925,3360,3345,3360,3345,1098
20240325,114100,1968945845,3355,3355,3355,3345,849
20240325,114000,1966097655,3355,3350,3355,3350,210
20240325,113900,1965393755,3340,3340,3340,3340,0
20240325,113800,1965393755,3340,3340,3340,3340,148
20240325,113700,1964899435,3340,3350,3350,3340,1169
20240325,113600,1960992785,3350,3350,3350,3350,1047
20240325,113500,1957485335,3350,3345,3350,3345,414
20240325,113400,1956098450,3345,3340,3345,3340,709
20240325,113300,1953729335,3340,3340,3340,3340,0
20240325,113200,1953729335,3340,3340,3350,3340,208
20240325,113100,1953032555,3340,3345,3345,3340,24
20240325,113000,1952952375,3345,3345,3345,3345,855
20240325,112900,1950092400,3335,3345,3345,3335,42
20240325,112800,1949952130,3335,3350,3350,3335,2695
20240325,112700,1940955755,3350,3340,3350,3340,1239
20240325,112600,1936809385,3340,3350,3350,3340,2000
20240325,112500,1930120005,3355,3355,3355,3355,11
20240325,112400,1930083100,3355,3355,3355,3355,346
20240325,112300,1928922270,3355,3355,3360,3355,366
20240325,112200,1927694310,3360,3355,3365,3345,3391
20240325,112100,1916333640,3360,3355,3360,3355,1147
20240325,112000,1912482945,3355,3355,3355,3355,210
20240325,111900,1911778395,3355,3360,3360,3355,258
20240325,111800,1910912765,3360,3355,3360,3355,512
20240325,111700,1909193325,3355,3355,3355,3355,314
20240325,111600,1908139855,3355,3355,3355,3355,218
20240325,111500,1907408465,3355,3355,3355,3355,8
20240325,111400,1907381625,3355,3355,3355,3355,214
20240325,111300,1906663655,3355,3355,3355,3355,500
20240325,111200,1904986155,3345,3350,3360,3345,7258
20240325,111100,1880666330,3350,3350,3350,3350,213
20240325,111000,1879952780,3350,3350,3350,3350,1902
20240325,110900,1873581080,3350,3350,3350,3350,374
20240325,110800,1872328180,3350,3340,3350,3340,2646
20240325,110700,1863484960,3335,3335,3335,3335,600
20240325,110600,1861483960,3340,3340,3340,3340,485
20240325,110500,1859864060,3340,3340,3340,3340,561
20240325,110400,1857990320,3340,3340,3340,3340,0
20240325,110300,1857990320,3340,3345,3345,3340,418
20240325,110200,1856594125,3340,3345,3345,3340,2759
20240325,110100,1847378200,3345,3350,3350,3345,1129
20240325,110000,1843596885,3350,3360,3360,3350,1536
20240325,105900,1838442805,3355,3355,3355,3345,257
20240325,105800,1837581040,3355,3335,3355,3330,18244
20240325,105700,1776384375,3335,3330,3335,3320,10703
20240325,105600,1740724555,3330,3345,3345,3330,5244
20240325,105500,1723236555,3345,3345,3345,3345,201
20240325,105400,1722564210,3340,3345,3345,3340,1074
20240325,105300,1718971690,3340,3345,3345,3340,89
20240325,105200,1718674330,3345,3345,3345,3345,486
20240325,105100,1717048660,3345,3350,3350,3345,974
20240325,105000,1713789600,3335,3330,3335,3330,2457
20240325,104900,1705595545,3330,3330,3330,3330,165
20240325,104800,1705046095,3330,3355,3355,3330,10470
20240325,104700,1670074345,3360,3360,3360,3350,5802
20240325,104600,1650598215,3365,3365,3365,3365,1084
20240325,104500,1646950555,3365,3375,3375,3365,2822
20240325,104400,1637432415,3380,3380,3380,3380,1296
20240325,104300,1633051935,3385,3385,3385,3385,206
20240325,104200,1632354625,3380,3380,3380,3380,60
20240325,104100,1632151825,3380,3390,3390,3375,1174
20240325,104000,1628180910,3395,3370,3415,3370,35606
20240325,103900,1507055055,3365,3370,3370,3365,425
20240325,103800,1505622810,3370,3375,3380,3360,3753
20240325,103700,1493008175,3380,3370,3385,3360,65875
20240325,103600,1271610530,3375,3380,3380,3375,214
20240325,103500,1270887230,3380,3365,3380,3365,2567
20240325,103400,1262234395,3365,3375,3375,3365,1640
20240325,103300,1256711650,3375,3375,3380,3375,8
20240325,103200,1256684645,3375,3365,3375,3360,5883
20240325,103100,1236888170,3365,3365,3365,3365,1
20240325,103000,1236884805,3360,3370,3370,3360,11
20240325,102900,1236847745,3365,3370,3375,3360,4119
20240325,102800,1223000840,3370,3395,3395,3360,15145
20240325,102700,1171901660,3380,3380,3400,3380,5310
20240325,102600,1153910065,3380,3390,3390,3380,974
20240325,102500,1150614665,3390,3375,3390,3375,4096
20240325,102400,1136780400,3370,3365,3370,3360,384
20240325,102300,1135487200,3350,3370,3370,3350,3906
20240325,102200,1122354700,3370,3370,3370,3370,50
20240325,102100,1122186200,3370,3370,3370,3370,254
20240325,102000,1121330220,3375,3380,3380,3375,1435
20240325,101900,1116482005,3380,3380,3380,3380,979
20240325,101800,1113172985,3380,3370,3380,3370,1472
20240325,101700,1108202525,3370,3370,3370,3365,229
20240325,101600,1107430930,3370,3370,3370,3370,1
20240325,101500,1107427560,3365,3370,3370,3365,214
20240325,101400,1106707200,3365,3360,3365,3360,1394
20240325,101300,1102017390,3360,3360,3360,3360,228
20240325,101200,1101251310,3360,3375,3375,3360,4658
20240325,101100,1085558680,3375,3385,3385,3375,1361
20240325,101000,1080958375,3385,3390,3390,3385,789
20240325,100900,1078287600,3385,3385,3385,3380,2437
20240325,100800,1070046660,3395,3400,3400,3390,14179
20240325,100700,1021897085,3400,3390,3400,3390,2936
20240325,100600,1011938400,3390,3380,3390,3380,749
20240325,100500,1009402965,3380,3380,3385,3380,142
20240325,100400,1008922940,3380,3375,3380,3370,4991
20240325,100300,992072350,3375,3370,3375,3365,3125
20240325,100200,981530275,3365,3360,3365,3360,2066
20240325,100100,974579215,3365,3355,3365,3355,7544
20240325,100000,949205645,3350,3345,3355,3345,2148
20240325,095900,942010015,3345,3340,3345,3340,2114
20240325,095800,934939470,3340,3340,3340,3340,325
20240325,095700,933853970,3340,3335,3340,3335,470
20240325,095600,932284415,3345,3345,3350,3330,4218
20240325,095500,918173390,3345,3340,3345,3330,810
20240325,095400,915467355,3330,3330,3340,3325,3845
20240325,095300,902663460,3325,3325,3325,3325,112
20240325,095200,902291060,3325,3330,3330,3320,261
20240325,095100,901423285,3330,3335,3340,3330,3412
20240325,095000,890048370,3340,3340,3345,3340,9955
20240325,094900,856756210,3335,3320,3340,3320,6407
20240325,094800,835385580,3325,3315,3325,3310,7017
20240325,094700,812081485,3315,3310,3315,3310,2818
20240325,094600,802748150,3310,3300,3310,3300,1208
20240325,094500,798756635,3300,3300,3300,3300,1064
20240325,094400,795245435,3300,3295,3300,3295,1483
20240325,094300,790356075,3295,3295,3295,3295,148
20240325,094200,789868415,3295,3300,3300,3295,11
20240325,094100,789832135,3300,3295,3300,3295,736
20240325,094000,787404310,3295,3295,3300,3295,233
20240325,093900,786636355,3295,3295,3295,3290,474
20240325,093800,785074685,3295,3295,3295,3295,504
20240325,093700,783414005,3295,3290,3295,3290,25
20240325,093600,783331655,3290,3285,3290,3285,1291
20240325,093500,779085765,3290,3290,3290,3290,4
20240325,093400,779072605,3290,3285,3290,3285,42
20240325,093300,778934515,3280,3285,3285,3280,1469
20240325,093200,774108870,3290,3290,3290,3290,525
20240325,093100,772381620,3290,3285,3290,3285,161
20240325,093000,771852430,3285,3285,3285,3285,1135
20240325,092900,768123955,3285,3275,3285,3275,8
20240325,092800,768097725,3275,3280,3280,3275,198
20240325,092700,767448805,3280,3275,3280,3270,1994
20240325,092600,760921330,3270,3270,3270,3270,4878
20240325,092500,744970270,3270,3265,3275,3265,5208
20240325,092400,727944400,3265,3270,3270,3265,2551
20240325,092300,719615105,3270,3275,3275,3270,9497
20240325,092200,688552045,3275,3275,3275,3275,21
20240325,092100,688483270,3280,3275,3280,3275,1506
20240325,092000,683545430,3285,3275,3285,3270,2010
20240325,091900,676965005,3285,3275,3285,3275,3783
20240325,091800,664575640,3275,3295,3295,3275,11420
20240325,091700,627097500,3300,3300,3300,3300,1154
20240325,091600,623289300,3290,3295,3300,3290,5216
20240325,091500,606089220,3285,3290,3290,3285,16
20240325,091400,606036635,3285,3275,3285,3275,6747
20240325,091300,583900700,3275,3280,3280,3275,821
20240325,091200,581209890,3285,3290,3290,3285,513
20240325,091100,579523155,3285,3290,3290,3260,59830
20240325,091000,383990475,3290,3295,3295,3280,6971
20240325,090900,361080830,3295,3295,3295,3285,9581
20240325,090800,329581705,3290,3285,3295,3285,1022
20240325,090700,326220250,3295,3295,3310,3280,7262
20240325,090600,302324405,3310,3300,3410,3295,30303
20240325,090500,201098975,3300,3305,3305,3300,6723
20240325,090400,178885715,3310,3315,3320,3305,3382
20240325,090300,167689790,3315,3310,3315,3310,2820
20240325,090200,158347450,3310,3315,3315,3305,16218
20240325,090100,104600310,3320,3350,3350,3315,8853
20240325,090000,75151550,3350,3415,3415,3335,22090