KissMeData/036620/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191900,11763234645,3400,3400,3400,3400,47455
20240321,191800,11763234645,3400,3400,3400,3400,0
20240321,191700,11763234645,3400,3400,3400,3400,0
20240321,191600,11763234645,3400,3400,3400,3400,0
20240321,191500,11763234645,3400,3400,3400,3400,0
20240321,191400,11763234645,3400,3400,3400,3400,0
20240321,191300,11763234645,3400,3400,3400,3400,0
20240321,191200,11763234645,3400,3400,3400,3400,0
20240321,191100,11763234645,3400,3400,3400,3400,0
20240321,191000,11763234645,3400,3400,3400,3400,0
20240321,190900,11763234645,3400,3400,3400,3400,0
20240321,190800,11763234645,3400,3400,3400,3400,0
20240321,190700,11763234645,3400,3400,3400,3400,0
20240321,190600,11763234645,3400,3400,3400,3400,0
20240321,190500,11763234645,3400,3400,3400,3400,0
20240321,190400,11763234645,3400,3400,3400,3400,0
20240321,190300,11763234645,3400,3400,3400,3400,0
20240321,190200,11763234645,3400,3400,3400,3400,0
20240321,190100,11763234645,3400,3400,3400,3400,0
20240321,190000,11763234645,3400,3400,3400,3400,0
20240321,185900,11763234645,3400,3400,3400,3400,0
20240321,185800,11763234645,3400,3400,3400,3400,0
20240321,185700,11763234645,3400,3400,3400,3400,0
20240321,185600,11763234645,3400,3400,3400,3400,0
20240321,185500,11763234645,3400,3400,3400,3400,0
20240321,185400,11763234645,3400,3400,3400,3400,0
20240321,185300,11763234645,3400,3400,3400,3400,0
20240321,185200,11763234645,3400,3400,3400,3400,0
20240321,185100,11763234645,3400,3400,3400,3400,0
20240321,185000,11763234645,3400,3400,3400,3400,0
20240321,184900,11763234645,3400,3400,3400,3400,47455
20240321,184800,11763234645,3400,3400,3400,3400,0
20240321,184700,11763234645,3400,3400,3400,3400,0
20240321,184600,11763234645,3400,3400,3400,3400,0
20240321,184500,11763234645,3400,3400,3400,3400,0
20240321,184400,11763234645,3400,3400,3400,3400,0
20240321,184300,11763234645,3400,3400,3400,3400,0
20240321,184200,11763234645,3400,3400,3400,3400,0
20240321,184100,11763234645,3400,3400,3400,3400,0
20240321,184000,11763234645,3400,3400,3400,3400,0
20240321,183900,11763234645,3400,3400,3400,3400,0
20240321,183800,11763234645,3400,3400,3400,3400,0
20240321,183700,11763234645,3400,3400,3400,3400,0
20240321,183600,11763234645,3400,3400,3400,3400,0
20240321,183500,11763234645,3400,3400,3400,3400,0
20240321,183400,11763234645,3400,3400,3400,3400,0
20240321,183300,11763234645,3400,3400,3400,3400,0
20240321,183200,11763234645,3400,3400,3400,3400,0
20240321,183100,11763234645,3400,3400,3400,3400,0
20240321,183000,11763234645,3400,3400,3400,3400,0
20240321,182900,11763234645,3400,3400,3400,3400,0
20240321,182800,11763234645,3400,3400,3400,3400,0
20240321,182700,11763234645,3400,3400,3400,3400,0
20240321,182600,11763234645,3400,3400,3400,3400,0
20240321,182500,11763234645,3400,3400,3400,3400,0
20240321,182400,11763234645,3400,3400,3400,3400,0
20240321,182300,11763234645,3400,3400,3400,3400,0
20240321,182200,11763234645,3400,3400,3400,3400,0
20240321,182100,11763234645,3400,3400,3400,3400,0
20240321,182000,11763234645,3400,3400,3400,3400,0
20240321,181900,11763234645,3400,3400,3400,3400,47455
20240321,181800,11763234645,3400,3400,3400,3400,0
20240321,181700,11763234645,3400,3400,3400,3400,0
20240321,181600,11763234645,3400,3400,3400,3400,0
20240321,181500,11763234645,3400,3400,3400,3400,0
20240321,181400,11763234645,3400,3400,3400,3400,0
20240321,181300,11763234645,3400,3400,3400,3400,0
20240321,181200,11763234645,3400,3400,3400,3400,0
20240321,181100,11763234645,3400,3400,3400,3400,0
20240321,181000,11763234645,3400,3400,3400,3400,0
20240321,180900,11763234645,3400,3400,3400,3400,0
20240321,180800,11763234645,3400,3400,3400,3400,0
20240321,180700,11763234645,3400,3400,3400,3400,0
20240321,180600,11763234645,3400,3400,3400,3400,0
20240321,180500,11763234645,3400,3400,3400,3400,0
20240321,180400,11763234645,3400,3400,3400,3400,0
20240321,180300,11763234645,3400,3400,3400,3400,0
20240321,180200,11763234645,3400,3400,3400,3400,0
20240321,180100,11763234645,3400,3400,3400,3400,0
20240321,180000,11763234645,3400,3400,3400,3400,0
20240321,175900,11763234645,3400,3400,3400,3400,0
20240321,175800,11763234645,3400,3400,3400,3400,0
20240321,175700,11763234645,3400,3400,3400,3400,0
20240321,175600,11763234645,3400,3400,3400,3400,0
20240321,175500,11763234645,3400,3400,3400,3400,0
20240321,175400,11763234645,3400,3400,3400,3400,0
20240321,175300,11763234645,3400,3400,3400,3400,0
20240321,175200,11763234645,3400,3400,3400,3400,0
20240321,175100,11763234645,3400,3400,3400,3400,0
20240321,175000,11763234645,3400,3400,3400,3400,0
20240321,174900,11763234645,3400,3400,3400,3400,47455
20240321,174800,11763234645,3400,3400,3400,3400,0
20240321,174700,11763234645,3400,3400,3400,3400,0
20240321,174600,11763234645,3400,3400,3400,3400,0
20240321,174500,11763234645,3400,3400,3400,3400,0
20240321,174400,11763234645,3400,3400,3400,3400,0
20240321,174300,11763234645,3400,3400,3400,3400,0
20240321,174200,11763234645,3400,3400,3400,3400,0
20240321,174100,11763234645,3400,3400,3400,3400,0
20240321,174000,11763234645,3400,3400,3400,3400,0
20240321,173900,11763234645,3400,3400,3400,3400,0
20240321,173800,11763234645,3400,3400,3400,3400,0
20240321,173700,11763234645,3400,3400,3400,3400,0
20240321,173600,11763234645,3400,3400,3400,3400,0
20240321,173500,11763234645,3400,3400,3400,3400,0
20240321,173400,11763234645,3400,3400,3400,3400,0
20240321,173300,11763234645,3400,3400,3400,3400,0
20240321,173200,11763234645,3400,3400,3400,3400,0
20240321,173100,11763234645,3400,3400,3400,3400,0
20240321,173000,11763234645,3400,3400,3400,3400,0
20240321,172900,11763234645,3400,3400,3400,3400,0
20240321,172800,11763234645,3400,3400,3400,3400,0
20240321,172700,11763234645,3400,3400,3400,3400,0
20240321,172600,11763234645,3400,3400,3400,3400,0
20240321,172500,11763234645,3400,3400,3400,3400,0
20240321,172400,11763234645,3400,3400,3400,3400,0
20240321,172300,11763234645,3400,3400,3400,3400,0
20240321,172200,11763234645,3400,3400,3400,3400,0
20240321,172100,11763234645,3400,3400,3400,3400,0
20240321,172000,11763234645,3400,3400,3400,3400,0
20240321,171900,11763234645,3400,3400,3400,3400,47455
20240321,171800,11763234645,3400,3400,3400,3400,0
20240321,171700,11763234645,3400,3400,3400,3400,0
20240321,171600,11763234645,3400,3400,3400,3400,0
20240321,171500,11763234645,3400,3400,3400,3400,0
20240321,171400,11763234645,3400,3400,3400,3400,0
20240321,171300,11763234645,3400,3400,3400,3400,0
20240321,171200,11763234645,3400,3400,3400,3400,0
20240321,171100,11763234645,3400,3400,3400,3400,0
20240321,171000,11763234645,3400,3400,3400,3400,0
20240321,170900,11763234645,3400,3400,3400,3400,0
20240321,170800,11763234645,3400,3400,3400,3400,0
20240321,170700,11763234645,3400,3400,3400,3400,0
20240321,170600,11763234645,3400,3400,3400,3400,0
20240321,170500,11763234645,3400,3400,3400,3400,0
20240321,170400,11763234645,3400,3400,3400,3400,0
20240321,170300,11763234645,3400,3400,3400,3400,0
20240321,170200,11763234645,3400,3400,3400,3400,0
20240321,170100,11763234645,3400,3400,3400,3400,0
20240321,170000,11763234645,3400,3400,3400,3400,0
20240321,165900,11763234645,3400,3400,3400,3400,0
20240321,165800,11763234645,3400,3400,3400,3400,0
20240321,165700,11763234645,3400,3400,3400,3400,0
20240321,165600,11763234645,3400,3400,3400,3400,0
20240321,165500,11763234645,3400,3400,3400,3400,0
20240321,165400,11763234645,3400,3400,3400,3400,0
20240321,165300,11763234645,3400,3400,3400,3400,0
20240321,165200,11763234645,3400,3400,3400,3400,0
20240321,165100,11763234645,3400,3400,3400,3400,0
20240321,165000,11763234645,3400,3400,3400,3400,0
20240321,164900,11763234645,3400,3400,3400,3400,47455
20240321,164800,11763234645,3400,3400,3400,3400,0
20240321,164700,11763234645,3400,3400,3400,3400,0
20240321,164600,11763234645,3400,3400,3400,3400,0
20240321,164500,11763234645,3400,3400,3400,3400,0
20240321,164400,11763234645,3400,3400,3400,3400,0
20240321,164300,11763234645,3400,3400,3400,3400,0
20240321,164200,11763234645,3400,3400,3400,3400,0
20240321,164100,11763234645,3400,3400,3400,3400,0
20240321,164000,11763234645,3400,3400,3400,3400,0
20240321,163900,11763234645,3400,3400,3400,3400,0
20240321,163800,11763234645,3400,3400,3400,3400,0
20240321,163700,11763234645,3400,3400,3400,3400,0
20240321,163600,11763234645,3400,3400,3400,3400,0
20240321,163500,11763234645,3400,3400,3400,3400,0
20240321,163400,11763234645,3400,3400,3400,3400,0
20240321,163300,11763234645,3400,3400,3400,3400,0
20240321,163200,11763234645,3400,3400,3400,3400,0
20240321,163100,11763234645,3400,3400,3400,3400,0
20240321,163000,11763234645,3400,3400,3400,3400,0
20240321,162900,11763234645,3400,3400,3400,3400,0
20240321,162800,11763234645,3400,3400,3400,3400,0
20240321,162700,11763234645,3400,3400,3400,3400,0
20240321,162600,11763234645,3400,3400,3400,3400,0
20240321,162500,11763234645,3400,3400,3400,3400,0
20240321,162400,11763234645,3400,3400,3400,3400,0
20240321,162300,11763234645,3400,3400,3400,3400,0
20240321,162200,11763234645,3400,3400,3400,3400,0
20240321,162100,11763234645,3400,3400,3400,3400,0
20240321,162000,11763234645,3400,3400,3400,3400,0
20240321,161900,11763234645,3400,3400,3400,3400,47455
20240321,161800,11763234645,3400,3400,3400,3400,0
20240321,161700,11763234645,3400,3400,3400,3400,0
20240321,161600,11763234645,3400,3400,3400,3400,0
20240321,161500,11763234645,3400,3400,3400,3400,0
20240321,161400,11763234645,3400,3400,3400,3400,0
20240321,161300,11763234645,3400,3400,3400,3400,0
20240321,161200,11763234645,3400,3400,3400,3400,0
20240321,161100,11763234645,3400,3400,3400,3400,0
20240321,161000,11763234645,3400,3400,3400,3400,0
20240321,160900,11763234645,3400,3400,3400,3400,0
20240321,160800,11763234645,3400,3400,3400,3400,0
20240321,160700,11763234645,3400,3400,3400,3400,0
20240321,160600,11763234645,3400,3400,3400,3400,0
20240321,160500,11763234645,3400,3400,3400,3400,0
20240321,160400,11763234645,3400,3400,3400,3400,0
20240321,160300,11763234645,3400,3400,3400,3400,0
20240321,160200,11763234645,3400,3400,3400,3400,0
20240321,160100,11763234645,3400,3400,3400,3400,0
20240321,160000,11763234645,3400,3400,3400,3400,0
20240321,155900,11763234645,3400,3400,3400,3400,0
20240321,155800,11763234645,3400,3400,3400,3400,0
20240321,155700,11763234645,3400,3400,3400,3400,0
20240321,155600,11763234645,3400,3400,3400,3400,0
20240321,155500,11763234645,3400,3400,3400,3400,0
20240321,155400,11763234645,3400,3400,3400,3400,0
20240321,155300,11763234645,3400,3400,3400,3400,0
20240321,155200,11763234645,3400,3400,3400,3400,0
20240321,155100,11763234645,3400,3400,3400,3400,0
20240321,155000,11763234645,3400,3400,3400,3400,0
20240321,154900,11763234645,3400,3400,3400,3400,47455
20240321,154800,11763234645,3400,3400,3400,3400,0
20240321,154700,11763234645,3400,3400,3400,3400,0
20240321,154600,11763234645,3400,3400,3400,3400,0
20240321,154500,11763234645,3400,3400,3400,3400,0
20240321,154400,11763234645,3400,3400,3400,3400,0
20240321,154300,11763234645,3400,3400,3400,3400,0
20240321,154200,11763234645,3400,3400,3400,3400,0
20240321,154100,11763234645,3400,3400,3400,3400,0
20240321,154000,11763234645,3400,3400,3400,3400,0
20240321,153900,11763234645,3400,3400,3400,3400,0
20240321,153800,11763234645,3400,3400,3400,3400,0
20240321,153700,11763234645,3400,3400,3400,3400,0
20240321,153600,11763234645,3400,3400,3400,3400,0
20240321,153500,11763234645,3400,3400,3400,3400,0
20240321,153400,11763234645,3400,3400,3400,3400,0
20240321,153300,11763234645,3400,3400,3400,3400,0
20240321,153200,11763234645,3400,3400,3400,3400,0
20240321,153100,11763234645,3400,3400,3400,3400,0
20240321,153000,11763234645,3400,3400,3400,3400,47455
20240321,152900,11601887645,3395,3395,3395,3395,0
20240321,152800,11601887645,3395,3395,3395,3395,0
20240321,152700,11601887645,3395,3395,3395,3395,0
20240321,152600,11601887645,3395,3395,3395,3395,0
20240321,152500,11601887645,3395,3395,3395,3395,0
20240321,152400,11601887645,3395,3395,3395,3395,0
20240321,152300,11601887645,3395,3395,3395,3395,0
20240321,152200,11601887645,3395,3395,3395,3395,0
20240321,152100,11601887645,3395,3395,3395,3395,0
20240321,152000,11601887645,3395,3395,3395,3395,0
20240321,151900,11601887645,3395,3395,3405,3395,38125
20240321,151800,11472253305,3395,3375,3400,3375,58924
20240321,151700,11272464990,3385,3380,3385,3370,13446
20240321,151600,11227105625,3385,3375,3385,3375,4548
20240321,151500,11211731945,3385,3370,3385,3370,8706
20240321,151400,11182314455,3375,3370,3380,3370,16242
20240321,151300,11127537265,3370,3365,3375,3365,6719
20240321,151200,11104889660,3365,3365,3375,3365,3157
20240321,151100,11094250225,3370,3370,3375,3365,5043
20240321,151000,11077264880,3370,3365,3375,3365,6060
20240321,150900,11056853085,3365,3375,3375,3365,5784
20240321,150800,11037382320,3375,3370,3375,3370,2628
20240321,150700,11028520295,3370,3375,3380,3370,3362
20240321,150600,11017170275,3375,3380,3380,3365,16189
20240321,150500,10962611570,3380,3380,3380,3375,1784
20240321,150400,10956586875,3380,3380,3380,3375,1950
20240321,150300,10949999805,3380,3370,3380,3370,481
20240321,150200,10948376080,3370,3375,3380,3370,7612
20240321,150100,10922662595,3375,3380,3380,3375,11417
20240321,150000,10884124225,3380,3370,3380,3365,3126
20240321,145900,10873576820,3375,3370,3375,3365,3435
20240321,145800,10861999620,3370,3365,3375,3365,3180
20240321,145700,10851290570,3365,3375,3375,3365,2973
20240321,145600,10841273995,3370,3375,3380,3370,7403
20240321,145500,10816286690,3370,3380,3380,3370,3258
20240321,145400,10805293560,3380,3380,3380,3375,2917
20240321,145300,10795435760,3380,3370,3380,3365,4127
20240321,145200,10781512520,3370,3365,3375,3360,4580
20240321,145100,10766083180,3365,3370,3370,3360,22137
20240321,145000,10691614685,3370,3385,3385,3370,11087
20240321,144900,10654171000,3380,3385,3385,3380,4101
20240321,144800,10640297720,3380,3380,3390,3375,12854
20240321,144700,10596833705,3380,3380,3385,3375,5234
20240321,144600,10579141215,3375,3380,3385,3370,8642
20240321,144500,10549937730,3380,3375,3380,3375,1182
20240321,144400,10545946320,3375,3380,3380,3375,2682
20240321,144300,10536885305,3380,3370,3385,3365,2847
20240321,144200,10527270415,3370,3380,3380,3365,2738
20240321,144100,10518043205,3375,3360,3385,3350,17531
20240321,144000,10459142105,3360,3375,3390,3360,37622
20240321,143900,10332492345,3375,3390,3390,3375,7593
20240321,143800,10306820720,3385,3375,3395,3370,8039
20240321,143700,10279598165,3375,3380,3385,3375,3206
20240321,143600,10268763090,3380,3385,3395,3365,32171
20240321,143500,10160046020,3385,3390,3395,3380,6952
20240321,143400,10136501995,3390,3400,3400,3380,27072
20240321,143300,10044872060,3400,3390,3400,3385,6199
20240321,143200,10023828980,3390,3385,3395,3370,23302
20240321,143100,9945174265,3380,3355,3405,3355,76126
20240321,143000,9687216175,3360,3350,3360,3350,2138
20240321,142900,9680036375,3360,3355,3360,3350,3090
20240321,142800,9669668990,3355,3350,3360,3345,4898
20240321,142700,9653247895,3345,3350,3355,3345,1480
20240321,142600,9648287985,3345,3345,3350,3340,8504
20240321,142500,9619807975,3345,3340,3345,3335,1035
20240321,142400,9616350645,3335,3340,3340,3335,5445
20240321,142300,9598168780,3340,3335,3345,3335,5380
20240321,142200,9580201725,3345,3345,3345,3340,1994
20240321,142100,9573534930,3345,3340,3345,3335,1824
20240321,142000,9567441425,3340,3340,3340,3335,1721
20240321,141900,9561697670,3340,3335,3340,3330,2548
20240321,141800,9553195055,3340,3330,3340,3330,4000
20240321,141700,9539868715,3335,3330,3335,3330,1315
20240321,141600,9535487490,3330,3330,3340,3325,4545
20240321,141500,9520342980,3320,3325,3330,3320,6112
20240321,141400,9500038975,3325,3335,3335,3325,6121
20240321,141300,9479682140,3330,3335,3335,3330,2867
20240321,141200,9470125130,3335,3335,3340,3330,1160
20240321,141100,9466259245,3340,3335,3340,3330,2975
20240321,141000,9456337160,3335,3345,3345,3325,24778
20240321,140900,9373789680,3345,3335,3345,3335,7650
20240321,140800,9348241955,3335,3355,3355,3330,15535
20240321,140700,9296364635,3345,3350,3355,3345,3226
20240321,140600,9285562780,3345,3340,3355,3340,9242
20240321,140500,9254643195,3340,3345,3345,3335,6462
20240321,140400,9233068225,3345,3350,3355,3345,7341
20240321,140300,9208478170,3350,3355,3360,3350,4258
20240321,140200,9194190210,3355,3355,3360,3350,2306
20240321,140100,9186452820,3360,3360,3360,3355,3316
20240321,140000,9175320505,3355,3360,3365,3355,2997
20240321,135900,9165255475,3360,3355,3360,3355,1755
20240321,135800,9159360775,3355,3350,3360,3350,2222
20240321,135700,9151906085,3350,3355,3355,3345,4005
20240321,135600,9138485620,3355,3340,3360,3340,9411
20240321,135500,9106908320,3340,3355,3360,3330,24507
20240321,135400,9025044585,3355,3350,3360,3350,2357
20240321,135300,9017136585,3355,3345,3355,3335,14902
20240321,135200,8967293890,3345,3350,3350,3340,6891
20240321,135100,8944267225,3350,3345,3350,3340,8053
20240321,135000,8917323550,3350,3365,3370,3350,13977
20240321,134900,8870459725,3370,3360,3375,3360,5231
20240321,134800,8852837855,3360,3365,3370,3360,7785
20240321,134700,8826620075,3370,3360,3370,3360,8339
20240321,134600,8798556600,3355,3355,3365,3350,14906
20240321,134500,8748520875,3350,3345,3355,3345,5343
20240321,134400,8730622210,3350,3335,3350,3335,8761
20240321,134300,8701343555,3340,3335,3340,3330,10437
20240321,134200,8666572370,3330,3345,3345,3330,4263
20240321,134100,8652345560,3345,3340,3345,3335,8535
20240321,134000,8623837430,3335,3335,3340,3330,4011
20240321,133900,8610468610,3330,3340,3340,3330,8675
20240321,133800,8581532595,3335,3340,3340,3335,1493
20240321,133700,8576548085,3340,3335,3350,3335,7656
20240321,133600,8550967015,3340,3340,3355,3335,9183
20240321,133500,8520249240,3335,3345,3350,3335,4915
20240321,133400,8503834930,3345,3350,3355,3335,9454
20240321,133300,8472218250,3350,3355,3360,3345,7485
20240321,133200,8447145605,3350,3335,3360,3335,9423
20240321,133100,8415577445,3330,3350,3350,3330,18259
20240321,133000,8354582545,3350,3350,3360,3345,22813
20240321,132900,8278262580,3360,3360,3360,3345,4645
20240321,132800,8262690670,3365,3370,3375,3345,10781
20240321,132700,8226473255,3375,3370,3380,3370,5232
20240321,132600,8208829180,3370,3360,3380,3360,11148
20240321,132500,8171215775,3360,3355,3365,3350,4852
20240321,132400,8154943915,3355,3355,3370,3355,17812
20240321,132300,8095077845,3360,3345,3360,3340,18428
20240321,132200,8033332135,3350,3360,3360,3335,33104
20240321,132100,7922484230,3360,3365,3370,3355,13569
20240321,132000,7876840025,3365,3380,3385,3365,19678
20240321,131900,7810367265,3380,3375,3400,3350,29592
20240321,131800,7710704600,3375,3385,3390,3375,14380
20240321,131700,7662065480,3385,3405,3410,3375,35460
20240321,131600,7541939890,3405,3375,3425,3370,124349
20240321,131500,7119126225,3375,3405,3405,3355,49668
20240321,131400,6950981885,3400,3395,3430,3395,80282
20240321,131300,6676908650,3400,3385,3400,3360,59282
20240321,131200,6476157355,3390,3360,3395,3355,64387
20240321,131100,6258938385,3365,3360,3365,3320,40746
20240321,131000,6122842050,3360,3365,3370,3330,42202
20240321,130900,5981573465,3365,3345,3380,3325,118990
20240321,130800,5583260790,3345,3365,3380,3345,65916
20240321,130700,5361682785,3365,3360,3390,3350,128040
20240321,130600,4929528965,3360,3410,3410,3355,202647
20240321,130500,4242182430,3395,3395,3395,3395,0
20240321,130400,4242182430,3395,3395,3395,3390,2272
20240321,130300,4234469640,3395,3360,3395,3350,189549
20240321,130200,3593197240,3365,3290,3375,3290,186962
20240321,130100,2968366620,3290,3295,3325,3285,107755
20240321,130000,2612496445,3300,3255,3300,3255,59480
20240321,125900,2416819225,3255,3270,3270,3255,2898
20240321,125800,2407364990,3270,3265,3280,3240,33693
20240321,125700,2297182230,3265,3245,3270,3240,33778
20240321,125600,2187068925,3245,3230,3250,3220,36841
20240321,125500,2067694390,3230,3220,3230,3220,874
20240321,125400,2064875970,3220,3225,3225,3220,1358
20240321,125300,2060497540,3225,3220,3225,3220,251
20240321,125200,2059688715,3225,3225,3225,3220,1549
20240321,125100,2054693230,3225,3225,3230,3225,2435
20240321,125000,2046836110,3225,3225,3235,3225,1856
20240321,124900,2040840170,3225,3235,3235,3225,1979
20240321,124800,2034440100,3235,3230,3235,3230,5722
20240321,124700,2015955705,3225,3230,3240,3225,2836
20240321,124600,2006789625,3230,3225,3240,3225,16119
20240321,124500,1954676435,3220,3225,3230,3220,1386
20240321,124400,1950205300,3215,3220,3225,3215,14422
20240321,124300,1903701290,3220,3220,3220,3220,3085
20240321,124200,1893767590,3225,3225,3225,3220,2921
20240321,124100,1884354270,3220,3220,3225,3220,1826
20240321,124000,1878466430,3225,3220,3225,3220,2294
20240321,123900,1871079035,3225,3215,3225,3215,5511
20240321,123800,1853337630,3215,3220,3220,3215,4712
20240321,123700,1838166360,3220,3215,3220,3215,954
20240321,123600,1835094515,3215,3220,3220,3215,7974
20240321,123500,1809419235,3210,3215,3220,3210,1881
20240321,123400,1803379725,3220,3220,3220,3210,3012
20240321,123300,1793695380,3220,3230,3230,3220,1095
20240321,123200,1790159810,3225,3230,3235,3225,2942
20240321,123100,1780662965,3235,3235,3240,3235,3204
20240321,123000,1770297220,3235,3235,3240,3235,554
20240321,122900,1768502880,3235,3235,3240,3235,1125
20240321,122800,1764859820,3235,3245,3245,3235,3511
20240321,122700,1753484720,3240,3245,3245,3240,1698
20240321,122600,1747975370,3245,3225,3245,3225,23031
20240321,122500,1673555410,3225,3225,3230,3220,1522
20240321,122400,1668647015,3225,3215,3230,3215,7651
20240321,122300,1643976220,3215,3220,3220,3215,1206
20240321,122200,1640093225,3220,3220,3220,3215,1403
20240321,122100,1635577495,3215,3215,3220,3215,748
20240321,122000,1633171345,3215,3220,3220,3215,809
20240321,121900,1630569530,3220,3215,3220,3215,1028
20240321,121800,1627259570,3215,3215,3220,3215,497
20240321,121700,1625660790,3215,3215,3220,3210,1863
20240321,121600,1619670090,3210,3215,3225,3210,10003
20240321,121500,1587473950,3215,3220,3220,3205,834
20240321,121400,1584794235,3220,3215,3220,3215,506
20240321,121300,1583166960,3210,3215,3215,3210,648
20240321,121200,1581086410,3215,3215,3215,3210,3111
20240321,121100,1571084565,3215,3210,3215,3210,494
20240321,121000,1569498045,3215,3210,3215,3210,157
20240321,120900,1568993345,3210,3215,3220,3210,5069
20240321,120800,1552696655,3215,3215,3220,3210,382
20240321,120700,1551469545,3215,3215,3215,3215,1479
20240321,120600,1546714560,3215,3215,3220,3215,4915
20240321,120500,1530902705,3215,3205,3215,3205,1056
20240321,120400,1527509015,3215,3205,3215,3205,1471
20240321,120300,1522786190,3205,3195,3205,3195,4064
20240321,120200,1509781790,3195,3205,3210,3190,4531
20240321,120100,1495290265,3215,3200,3215,3200,2689
20240321,120000,1486666555,3205,3205,3215,3200,1104
20240321,115900,1483131565,3205,3195,3220,3185,13504
20240321,115800,1439784745,3195,3205,3210,3185,1151
20240321,115700,1436106095,3210,3210,3230,3205,11357
20240321,115600,1399578045,3205,3190,3205,3190,30466
20240321,115500,1302067170,3190,3190,3190,3185,3365
20240321,115400,1291340750,3190,3185,3190,3185,298
20240321,115300,1290390615,3185,3195,3195,3185,1231
20240321,115200,1286464435,3195,3190,3195,3190,886
20240321,115100,1283633685,3190,3190,3195,3190,1552
20240321,115000,1278682100,3190,3185,3190,3185,1507
20240321,114900,1273879020,3190,3190,3190,3185,1608
20240321,114800,1268749965,3190,3185,3195,3185,380
20240321,114700,1267538205,3185,3185,3195,3185,642
20240321,114600,1265491015,3190,3185,3195,3185,4407
20240321,114500,1251429315,3185,3185,3185,3180,1071
20240321,114400,1248018575,3180,3185,3190,3180,1119
20240321,114300,1244454880,3185,3190,3190,3185,345
20240321,114200,1243355355,3185,3185,3195,3185,2217
20240321,114100,1236290430,3185,3185,3185,3180,890
20240321,114000,1233455940,3195,3195,3200,3190,2739
20240321,113900,1224710075,3195,3185,3200,3185,9685
20240321,113800,1193783935,3185,3175,3185,3175,234
20240321,113700,1193040300,3175,3180,3180,3175,593
20240321,113600,1191155670,3180,3180,3195,3175,10807
20240321,113500,1156727945,3175,3175,3180,3170,1016
20240321,113400,1153500525,3175,3175,3180,3170,3247
20240321,113300,1143193205,3175,3180,3180,3175,439
20240321,113200,1141797885,3175,3165,3175,3165,3119
20240321,113100,1131900265,3165,3170,3170,3165,545
20240321,113000,1130174230,3170,3170,3175,3170,809
20240321,112900,1127608995,3175,3165,3175,3160,2262
20240321,112800,1120441780,3165,3165,3165,3160,324
20240321,112700,1119416975,3160,3165,3165,3160,618
20240321,112600,1117463960,3165,3155,3170,3155,18707
20240321,112500,1058301355,3160,3155,3160,3155,1009
20240321,112400,1055113560,3160,3155,3160,3155,2245
20240321,112300,1048029880,3160,3155,3160,3155,399
20240321,112200,1046769680,3160,3155,3160,3150,714
20240321,112100,1044517415,3150,3150,3155,3150,341
20240321,112000,1043442605,3155,3155,3160,3150,2476
20240321,111900,1035640615,3155,3160,3160,3155,892
20240321,111800,1032822795,3160,3155,3160,3155,252
20240321,111700,1032027090,3155,3165,3165,3155,2673
20240321,111600,1023571320,3170,3160,3180,3160,6747
20240321,111500,1002170375,3165,3160,3165,3160,671
20240321,111400,1000050005,3155,3155,3160,3150,317
20240321,111300,999049645,3155,3155,3160,3155,208
20240321,111200,998393180,3155,3155,3160,3150,2256
20240321,111100,991272735,3155,3155,3155,3150,476
20240321,111000,989771005,3155,3155,3155,3150,289
20240321,110900,988859850,3155,3150,3160,3150,4165
20240321,110800,975721235,3145,3145,3165,3145,5798
20240321,110700,957411735,3155,3135,3155,3135,5728
20240321,110600,939357215,3145,3140,3150,3140,4847
20240321,110500,924111410,3140,3125,3140,3125,1057
20240321,110400,920800580,3135,3135,3135,3125,1070
20240321,110300,917449440,3135,3130,3135,3130,758
20240321,110200,915073750,3135,3135,3135,3130,897
20240321,110100,912263605,3135,3135,3140,3135,303
20240321,110000,911312925,3135,3140,3140,3135,882
20240321,105900,908544320,3140,3140,3140,3135,660
20240321,105800,906472560,3135,3125,3135,3125,781
20240321,105700,904025395,3125,3145,3145,3125,523
20240321,105600,902386320,3145,3140,3155,3140,5447
20240321,105500,885243665,3140,3140,3140,3130,716
20240321,105400,882997755,3140,3135,3140,3135,337
20240321,105300,881940560,3135,3130,3135,3130,1218
20240321,105200,878124990,3130,3135,3135,3130,593
20240321,105100,876267380,3130,3130,3130,3130,177
20240321,105000,875713370,3130,3130,3130,3120,1451
20240321,104900,871174620,3130,3120,3130,3120,1289
20240321,104800,867141330,3125,3125,3125,3125,4334
20240321,104700,853597580,3135,3135,3135,3125,2285
20240321,104600,846446755,3140,3135,3150,3135,3925
20240321,104500,834103795,3130,3130,3130,3125,548
20240321,104400,832389190,3130,3130,3130,3130,164
20240321,104300,831875870,3125,3135,3145,3125,445
20240321,104200,830482550,3135,3135,3135,3130,766
20240321,104100,828081145,3135,3125,3135,3125,150
20240321,104000,827612280,3130,3130,3130,3130,269
20240321,103900,826770310,3135,3130,3135,3130,628
20240321,103800,824804080,3135,3140,3140,3135,3317
20240321,103700,814391395,3145,3155,3155,3145,810
20240321,103600,811842415,3155,3150,3170,3145,4427
20240321,103500,797860640,3145,3155,3155,3145,1253
20240321,103400,793911605,3150,3145,3155,3140,6433
20240321,103300,773642850,3140,3140,3145,3135,1912
20240321,103200,767640675,3135,3125,3190,3125,68525
20240321,103100,550214560,3125,3120,3125,3120,449
20240321,103000,548812890,3120,3125,3125,3120,156
20240321,102900,548325395,3120,3130,3130,3120,1253
20240321,102800,544412535,3125,3120,3130,3120,2989
20240321,102700,535081920,3115,3120,3120,3115,1354
20240321,102600,530858455,3115,3115,3150,3115,7630
20240321,102500,506971915,3120,3115,3125,3115,957
20240321,102400,503984620,3115,3115,3115,3110,181
20240321,102300,503420965,3110,3120,3120,3110,266
20240321,102200,502592320,3115,3115,3115,3110,882
20240321,102100,499845530,3110,3115,3115,3105,2055
20240321,102000,493454400,3110,3110,3115,3110,260
20240321,101900,492645165,3115,3110,3115,3110,1203
20240321,101800,488903020,3110,3110,3115,3110,1969
20240321,101700,482775130,3110,3115,3115,3110,315
20240321,101600,481794905,3115,3120,3150,3110,8265
20240321,101500,455899805,3125,3115,3125,3115,504
20240321,101400,454327860,3110,3115,3120,3110,435
20240321,101300,452974295,3110,3110,3120,3110,462
20240321,101200,451536300,3115,3115,3115,3115,890
20240321,101100,448763950,3115,3125,3125,3115,1463
20240321,101000,444203440,3125,3130,3130,3120,2737
20240321,100900,435648855,3130,3135,3145,3130,11568
20240321,100800,399377545,3130,3125,3135,3120,3278
20240321,100700,389132560,3130,3110,3140,3110,12831
20240321,100600,349009450,3110,3115,3120,3110,5003
20240321,100500,333421175,3115,3100,3115,3100,1980
20240321,100400,327267465,3100,3095,3100,3095,2275
20240321,100300,320225555,3100,3100,3100,3095,322
20240321,100200,319227855,3105,3095,3105,3095,940
20240321,100100,316314890,3090,3095,3095,3090,503
20240321,100000,314758945,3090,3090,3090,3090,266
20240321,095900,313937005,3090,3090,3090,3090,143
20240321,095800,313495135,3090,3090,3090,3085,940
20240321,095700,310591175,3090,3095,3095,3090,967
20240321,095600,307602565,3095,3095,3095,3090,321
20240321,095500,306610355,3095,3085,3095,3085,910
20240321,095400,303797770,3095,3085,3120,3080,3511
20240321,095300,292944255,3085,3085,3120,3080,11572
20240321,095200,257140485,3090,3085,3095,3085,630
20240321,095100,255193755,3080,3070,3080,3070,1038
20240321,095000,251998205,3070,3065,3070,3065,488
20240321,094900,250500530,3070,3065,3070,3065,2202
20240321,094800,243746360,3065,3060,3065,3060,170
20240321,094700,243225430,3050,3055,3055,3050,1451
20240321,094600,238799845,3050,3050,3050,3050,238
20240321,094500,238073945,3050,3050,3050,3050,612
20240321,094400,236207345,3045,3050,3050,3045,290
20240321,094300,235323690,3045,3050,3050,3045,45
20240321,094200,235186615,3045,3050,3055,3045,679
20240321,094100,233116505,3050,3060,3060,3050,376
20240321,094000,231966385,3045,3060,3060,3045,5188
20240321,093900,216144985,3060,3060,3060,3060,0
20240321,093800,216144985,3060,3060,3060,3055,696
20240321,093700,214015865,3060,3060,3060,3060,488
20240321,093600,212522585,3065,3070,3070,3065,1646
20240321,093500,207474725,3065,3065,3065,3065,2821
20240321,093400,198828360,3065,3060,3065,3060,313
20240321,093300,197870570,3065,3065,3065,3065,181
20240321,093200,197315805,3065,3065,3065,3065,876
20240321,093100,194630865,3065,3060,3065,3060,1076
20240321,093000,191338155,3060,3055,3060,3050,726
20240321,092900,189121070,3050,3050,3050,3045,255
20240321,092800,188343960,3045,3050,3050,3045,102
20240321,092700,188032870,3050,3050,3050,3050,102
20240321,092600,187721770,3060,3050,3060,3050,163
20240321,092500,187224290,3060,3050,3060,3050,2188
20240321,092400,180546680,3050,3055,3055,3045,546
20240321,092300,178881215,3055,3045,3055,3045,182
20240321,092200,178327015,3045,3055,3055,3045,2851
20240321,092100,169639870,3055,3070,3070,3040,1993
20240321,092000,163547945,3070,3080,3080,3070,220
20240321,091900,162872115,3070,3070,3080,3070,452
20240321,091800,161483280,3070,3055,3070,3050,5462
20240321,091700,144733630,3050,3045,3050,3040,860
20240321,091600,142112450,3040,3035,3040,3035,2244
20240321,091500,135300610,3035,3040,3040,3035,2244
20240321,091400,128486380,3040,3040,3045,3035,1549
20240321,091300,123779915,3040,3040,3040,3040,384
20240321,091200,122612555,3045,3040,3045,3040,1373
20240321,091100,118436135,3045,3045,3050,3035,1605
20240321,091000,113556550,3040,3050,3050,3025,6157
20240321,090900,94859830,3060,3055,3060,3045,10594
20240321,090800,62571430,3060,3065,3065,3055,2810
20240321,090700,53974260,3065,3065,3065,3065,944
20240321,090600,51080900,3070,3075,3075,3070,2290
20240321,090500,44047080,3075,3075,3075,3075,43
20240321,090400,43914855,3070,3080,3080,3070,1180
20240321,090300,40290675,3085,3085,3085,3085,1
20240321,090200,40287590,3085,3060,3085,3060,1942
20240321,090100,34312595,3080,3060,3085,3045,4166
20240321,090000,21522450,3065,3090,3090,3045,6743