KissMeData/084650/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195200,3691562330,3230,3230,3230,3230,29616
20240322,195100,3691562330,3230,3230,3230,3230,0
20240322,195000,3691562330,3230,3230,3230,3230,0
20240322,194900,3691562330,3230,3230,3230,3230,0
20240322,194800,3691562330,3230,3230,3230,3230,0
20240322,194700,3691562330,3230,3230,3230,3230,0
20240322,194600,3691562330,3230,3230,3230,3230,0
20240322,194500,3691562330,3230,3230,3230,3230,0
20240322,194400,3691562330,3230,3230,3230,3230,0
20240322,194300,3691562330,3230,3230,3230,3230,0
20240322,194200,3691562330,3230,3230,3230,3230,0
20240322,194100,3691562330,3230,3230,3230,3230,0
20240322,194000,3691562330,3230,3230,3230,3230,0
20240322,193900,3691562330,3230,3230,3230,3230,0
20240322,193800,3691562330,3230,3230,3230,3230,0
20240322,193700,3691562330,3230,3230,3230,3230,0
20240322,193600,3691562330,3230,3230,3230,3230,0
20240322,193500,3691562330,3230,3230,3230,3230,0
20240322,193400,3691562330,3230,3230,3230,3230,0
20240322,193300,3691562330,3230,3230,3230,3230,0
20240322,193200,3691562330,3230,3230,3230,3230,0
20240322,193100,3691562330,3230,3230,3230,3230,0
20240322,193000,3691562330,3230,3230,3230,3230,0
20240322,192900,3691562330,3230,3230,3230,3230,0
20240322,192800,3691562330,3230,3230,3230,3230,0
20240322,192700,3691562330,3230,3230,3230,3230,0
20240322,192600,3691562330,3230,3230,3230,3230,0
20240322,192500,3691562330,3230,3230,3230,3230,0
20240322,192400,3691562330,3230,3230,3230,3230,0
20240322,192300,3691562330,3230,3230,3230,3230,0
20240322,192200,3691562330,3230,3230,3230,3230,29616
20240322,192100,3691562330,3230,3230,3230,3230,0
20240322,192000,3691562330,3230,3230,3230,3230,0
20240322,191900,3691562330,3230,3230,3230,3230,0
20240322,191800,3691562330,3230,3230,3230,3230,0
20240322,191700,3691562330,3230,3230,3230,3230,0
20240322,191600,3691562330,3230,3230,3230,3230,0
20240322,191500,3691562330,3230,3230,3230,3230,0
20240322,191400,3691562330,3230,3230,3230,3230,0
20240322,191300,3691562330,3230,3230,3230,3230,0
20240322,191200,3691562330,3230,3230,3230,3230,0
20240322,191100,3691562330,3230,3230,3230,3230,0
20240322,191000,3691562330,3230,3230,3230,3230,0
20240322,190900,3691562330,3230,3230,3230,3230,0
20240322,190800,3691562330,3230,3230,3230,3230,0
20240322,190700,3691562330,3230,3230,3230,3230,0
20240322,190600,3691562330,3230,3230,3230,3230,0
20240322,190500,3691562330,3230,3230,3230,3230,0
20240322,190400,3691562330,3230,3230,3230,3230,0
20240322,190300,3691562330,3230,3230,3230,3230,0
20240322,190200,3691562330,3230,3230,3230,3230,0
20240322,190100,3691562330,3230,3230,3230,3230,0
20240322,190000,3691562330,3230,3230,3230,3230,0
20240322,185900,3691562330,3230,3230,3230,3230,0
20240322,185800,3691562330,3230,3230,3230,3230,0
20240322,185700,3691562330,3230,3230,3230,3230,0
20240322,185600,3691562330,3230,3230,3230,3230,0
20240322,185500,3691562330,3230,3230,3230,3230,0
20240322,185400,3691562330,3230,3230,3230,3230,0
20240322,185300,3691562330,3230,3230,3230,3230,0
20240322,185200,3691562330,3230,3230,3230,3230,29616
20240322,185100,3691562330,3230,3230,3230,3230,0
20240322,185000,3691562330,3230,3230,3230,3230,0
20240322,184900,3691562330,3230,3230,3230,3230,0
20240322,184800,3691562330,3230,3230,3230,3230,0
20240322,184700,3691562330,3230,3230,3230,3230,0
20240322,184600,3691562330,3230,3230,3230,3230,0
20240322,184500,3691562330,3230,3230,3230,3230,0
20240322,184400,3691562330,3230,3230,3230,3230,0
20240322,184300,3691562330,3230,3230,3230,3230,0
20240322,184200,3691562330,3230,3230,3230,3230,0
20240322,184100,3691562330,3230,3230,3230,3230,0
20240322,184000,3691562330,3230,3230,3230,3230,0
20240322,183900,3691562330,3230,3230,3230,3230,0
20240322,183800,3691562330,3230,3230,3230,3230,0
20240322,183700,3691562330,3230,3230,3230,3230,0
20240322,183600,3691562330,3230,3230,3230,3230,0
20240322,183500,3691562330,3230,3230,3230,3230,0
20240322,183400,3691562330,3230,3230,3230,3230,0
20240322,183300,3691562330,3230,3230,3230,3230,0
20240322,183200,3691562330,3230,3230,3230,3230,0
20240322,183100,3691562330,3230,3230,3230,3230,0
20240322,183000,3691562330,3230,3230,3230,3230,0
20240322,182900,3691562330,3230,3230,3230,3230,0
20240322,182800,3691562330,3230,3230,3230,3230,0
20240322,182700,3691562330,3230,3230,3230,3230,0
20240322,182600,3691562330,3230,3230,3230,3230,0
20240322,182500,3691562330,3230,3230,3230,3230,0
20240322,182400,3691562330,3230,3230,3230,3230,0
20240322,182300,3691562330,3230,3230,3230,3230,0
20240322,182200,3691562330,3230,3230,3230,3230,29616
20240322,182100,3691562330,3230,3230,3230,3230,0
20240322,182000,3691562330,3230,3230,3230,3230,0
20240322,181900,3691562330,3230,3230,3230,3230,0
20240322,181800,3691562330,3230,3230,3230,3230,0
20240322,181700,3691562330,3230,3230,3230,3230,0
20240322,181600,3691562330,3230,3230,3230,3230,0
20240322,181500,3691562330,3230,3230,3230,3230,0
20240322,181400,3691562330,3230,3230,3230,3230,0
20240322,181300,3691562330,3230,3230,3230,3230,0
20240322,181200,3691562330,3230,3230,3230,3230,0
20240322,181100,3691562330,3230,3230,3230,3230,0
20240322,181000,3691562330,3230,3230,3230,3230,0
20240322,180900,3691562330,3230,3230,3230,3230,0
20240322,180800,3691562330,3230,3230,3230,3230,0
20240322,180700,3691562330,3230,3230,3230,3230,0
20240322,180600,3691562330,3230,3230,3230,3230,0
20240322,180500,3691562330,3230,3230,3230,3230,0
20240322,180400,3691562330,3230,3230,3230,3230,0
20240322,180300,3691562330,3230,3230,3230,3230,0
20240322,180200,3691562330,3230,3230,3230,3230,0
20240322,180100,3691562330,3230,3230,3230,3230,0
20240322,180000,3691562330,3230,3230,3230,3230,0
20240322,175900,3691562330,3230,3230,3230,3230,0
20240322,175800,3691562330,3230,3230,3230,3230,0
20240322,175700,3691562330,3230,3230,3230,3230,0
20240322,175600,3691562330,3230,3230,3230,3230,0
20240322,175500,3691562330,3230,3230,3230,3230,0
20240322,175400,3691562330,3230,3230,3230,3230,0
20240322,175300,3691562330,3230,3230,3230,3230,0
20240322,175200,3691562330,3230,3230,3230,3230,29616
20240322,175100,3691562330,3230,3230,3230,3230,0
20240322,175000,3691562330,3230,3230,3230,3230,0
20240322,174900,3691562330,3230,3230,3230,3230,0
20240322,174800,3691562330,3230,3230,3230,3230,0
20240322,174700,3691562330,3230,3230,3230,3230,0
20240322,174600,3691562330,3230,3230,3230,3230,0
20240322,174500,3691562330,3230,3230,3230,3230,0
20240322,174400,3691562330,3230,3230,3230,3230,0
20240322,174300,3691562330,3230,3230,3230,3230,0
20240322,174200,3691562330,3230,3230,3230,3230,0
20240322,174100,3691562330,3230,3230,3230,3230,0
20240322,174000,3691562330,3230,3230,3230,3230,0
20240322,173900,3691562330,3230,3230,3230,3230,0
20240322,173800,3691562330,3230,3230,3230,3230,0
20240322,173700,3691562330,3230,3230,3230,3230,0
20240322,173600,3691562330,3230,3230,3230,3230,0
20240322,173500,3691562330,3230,3230,3230,3230,0
20240322,173400,3691562330,3230,3230,3230,3230,0
20240322,173300,3691562330,3230,3230,3230,3230,0
20240322,173200,3691562330,3230,3230,3230,3230,0
20240322,173100,3691562330,3230,3230,3230,3230,0
20240322,173000,3691562330,3230,3230,3230,3230,0
20240322,172900,3691562330,3230,3230,3230,3230,0
20240322,172800,3691562330,3230,3230,3230,3230,0
20240322,172700,3691562330,3230,3230,3230,3230,0
20240322,172600,3691562330,3230,3230,3230,3230,0
20240322,172500,3691562330,3230,3230,3230,3230,0
20240322,172400,3691562330,3230,3230,3230,3230,0
20240322,172300,3691562330,3230,3230,3230,3230,0
20240322,172200,3691562330,3230,3230,3230,3230,29616
20240322,172100,3691562330,3230,3230,3230,3230,0
20240322,172000,3691562330,3230,3230,3230,3230,0
20240322,171900,3691562330,3230,3230,3230,3230,0
20240322,171800,3691562330,3230,3230,3230,3230,0
20240322,171700,3691562330,3230,3230,3230,3230,0
20240322,171600,3691562330,3230,3230,3230,3230,0
20240322,171500,3691562330,3230,3230,3230,3230,0
20240322,171400,3691562330,3230,3230,3230,3230,0
20240322,171300,3691562330,3230,3230,3230,3230,0
20240322,171200,3691562330,3230,3230,3230,3230,0
20240322,171100,3691562330,3230,3230,3230,3230,0
20240322,171000,3691562330,3230,3230,3230,3230,0
20240322,170900,3691562330,3230,3230,3230,3230,0
20240322,170800,3691562330,3230,3230,3230,3230,0
20240322,170700,3691562330,3230,3230,3230,3230,0
20240322,170600,3691562330,3230,3230,3230,3230,0
20240322,170500,3691562330,3230,3230,3230,3230,0
20240322,170400,3691562330,3230,3230,3230,3230,0
20240322,170300,3691562330,3230,3230,3230,3230,0
20240322,170200,3691562330,3230,3230,3230,3230,0
20240322,170100,3691562330,3230,3230,3230,3230,0
20240322,170000,3691562330,3230,3230,3230,3230,0
20240322,165900,3691562330,3230,3230,3230,3230,0
20240322,165800,3691562330,3230,3230,3230,3230,0
20240322,165700,3691562330,3230,3230,3230,3230,0
20240322,165600,3691562330,3230,3230,3230,3230,0
20240322,165500,3691562330,3230,3230,3230,3230,0
20240322,165400,3691562330,3230,3230,3230,3230,0
20240322,165300,3691562330,3230,3230,3230,3230,0
20240322,165200,3691562330,3230,3230,3230,3230,29616
20240322,165100,3691562330,3230,3230,3230,3230,0
20240322,165000,3691562330,3230,3230,3230,3230,0
20240322,164900,3691562330,3230,3230,3230,3230,0
20240322,164800,3691562330,3230,3230,3230,3230,0
20240322,164700,3691562330,3230,3230,3230,3230,0
20240322,164600,3691562330,3230,3230,3230,3230,0
20240322,164500,3691562330,3230,3230,3230,3230,0
20240322,164400,3691562330,3230,3230,3230,3230,0
20240322,164300,3691562330,3230,3230,3230,3230,0
20240322,164200,3691562330,3230,3230,3230,3230,0
20240322,164100,3691562330,3230,3230,3230,3230,0
20240322,164000,3691562330,3230,3230,3230,3230,0
20240322,163900,3691562330,3230,3230,3230,3230,0
20240322,163800,3691562330,3230,3230,3230,3230,0
20240322,163700,3691562330,3230,3230,3230,3230,0
20240322,163600,3691562330,3230,3230,3230,3230,0
20240322,163500,3691562330,3230,3230,3230,3230,0
20240322,163400,3691562330,3230,3230,3230,3230,0
20240322,163300,3691562330,3230,3230,3230,3230,0
20240322,163200,3691562330,3230,3230,3230,3230,0
20240322,163100,3691562330,3230,3230,3230,3230,0
20240322,163000,3691562330,3230,3230,3230,3230,0
20240322,162900,3691562330,3230,3230,3230,3230,0
20240322,162800,3691562330,3230,3230,3230,3230,0
20240322,162700,3691562330,3230,3230,3230,3230,0
20240322,162600,3691562330,3230,3230,3230,3230,0
20240322,162500,3691562330,3230,3230,3230,3230,0
20240322,162400,3691562330,3230,3230,3230,3230,0
20240322,162300,3691562330,3230,3230,3230,3230,0
20240322,162200,3691562330,3230,3230,3230,3230,29616
20240322,162100,3691562330,3230,3230,3230,3230,0
20240322,162000,3691562330,3230,3230,3230,3230,0
20240322,161900,3691562330,3230,3230,3230,3230,0
20240322,161800,3691562330,3230,3230,3230,3230,0
20240322,161700,3691562330,3230,3230,3230,3230,0
20240322,161600,3691562330,3230,3230,3230,3230,0
20240322,161500,3691562330,3230,3230,3230,3230,0
20240322,161400,3691562330,3230,3230,3230,3230,0
20240322,161300,3691562330,3230,3230,3230,3230,0
20240322,161200,3691562330,3230,3230,3230,3230,0
20240322,161100,3691562330,3230,3230,3230,3230,0
20240322,161000,3691562330,3230,3230,3230,3230,0
20240322,160900,3691562330,3230,3230,3230,3230,0
20240322,160800,3691562330,3230,3230,3230,3230,0
20240322,160700,3691562330,3230,3230,3230,3230,0
20240322,160600,3691562330,3230,3230,3230,3230,0
20240322,160500,3691562330,3230,3230,3230,3230,0
20240322,160400,3691562330,3230,3230,3230,3230,0
20240322,160300,3691562330,3230,3230,3230,3230,0
20240322,160200,3691562330,3230,3230,3230,3230,0
20240322,160100,3691562330,3230,3230,3230,3230,0
20240322,160000,3691562330,3230,3230,3230,3230,0
20240322,155900,3691562330,3230,3230,3230,3230,0
20240322,155800,3691562330,3230,3230,3230,3230,0
20240322,155700,3691562330,3230,3230,3230,3230,0
20240322,155600,3691562330,3230,3230,3230,3230,0
20240322,155500,3691562330,3230,3230,3230,3230,0
20240322,155400,3691562330,3230,3230,3230,3230,0
20240322,155300,3691562330,3230,3230,3230,3230,0
20240322,155200,3691562330,3230,3230,3230,3230,29616
20240322,155100,3691562330,3230,3230,3230,3230,0
20240322,155000,3691562330,3230,3230,3230,3230,0
20240322,154900,3691562330,3230,3230,3230,3230,0
20240322,154800,3691562330,3230,3230,3230,3230,0
20240322,154700,3691562330,3230,3230,3230,3230,0
20240322,154600,3691562330,3230,3230,3230,3230,0
20240322,154500,3691562330,3230,3230,3230,3230,0
20240322,154400,3691562330,3230,3230,3230,3230,0
20240322,154300,3691562330,3230,3230,3230,3230,0
20240322,154200,3691562330,3230,3230,3230,3230,0
20240322,154100,3691562330,3230,3230,3230,3230,0
20240322,154000,3691562330,3230,3230,3230,3230,0
20240322,153900,3691562330,3230,3230,3230,3230,0
20240322,153800,3691562330,3230,3230,3230,3230,0
20240322,153700,3691562330,3230,3230,3230,3230,0
20240322,153600,3691562330,3230,3230,3230,3230,0
20240322,153500,3691562330,3230,3230,3230,3230,0
20240322,153400,3691562330,3230,3230,3230,3230,0
20240322,153300,3691562330,3230,3230,3230,3230,0
20240322,153200,3691562330,3230,3230,3230,3230,0
20240322,153100,3691562330,3230,3230,3230,3230,0
20240322,153000,3691562330,3230,3230,3230,3230,29616
20240322,152900,3595902650,3245,3245,3245,3245,0
20240322,152800,3595902650,3245,3245,3245,3245,0
20240322,152700,3595902650,3245,3245,3245,3245,0
20240322,152600,3595902650,3245,3245,3245,3245,0
20240322,152500,3595902650,3245,3245,3245,3245,0
20240322,152400,3595902650,3245,3245,3245,3245,0
20240322,152300,3595902650,3245,3245,3245,3245,0
20240322,152200,3595902650,3245,3245,3245,3245,0
20240322,152100,3595902650,3245,3245,3245,3245,0
20240322,152000,3595902650,3245,3245,3245,3245,0
20240322,151900,3595902650,3245,3250,3255,3240,9145
20240322,151800,3566259365,3255,3250,3255,3245,4310
20240322,151700,3552264145,3250,3255,3255,3245,1546
20240322,151600,3547239730,3250,3255,3255,3250,4123
20240322,151500,3533834930,3255,3255,3255,3250,1279
20240322,151400,3529675305,3255,3255,3255,3250,1151
20240322,151300,3525928955,3255,3250,3255,3250,302
20240322,151200,3524947445,3245,3245,3250,3240,4086
20240322,151100,3511687230,3250,3245,3250,3245,3404
20240322,151000,3500636180,3245,3245,3245,3245,214
20240322,150900,3499941750,3250,3250,3250,3250,542
20240322,150800,3498180250,3255,3250,3255,3250,44
20240322,150700,3498037245,3250,3250,3250,3250,262
20240322,150600,3497185745,3245,3250,3250,3240,14300
20240322,150500,3450754415,3245,3245,3250,3245,4913
20240322,150400,3434811725,3255,3250,3255,3245,1053
20240322,150300,3431389465,3255,3245,3255,3245,1155
20240322,150200,3427636710,3250,3250,3255,3250,3720
20240322,150100,3415546695,3255,3255,3255,3250,1543
20240322,150000,3410526455,3255,3255,3255,3255,77
20240322,145900,3410275820,3255,3255,3255,3250,307
20240322,145800,3409278035,3255,3255,3255,3250,695
20240322,145700,3407017375,3260,3260,3260,3260,505
20240322,145600,3405371075,3260,3260,3260,3255,18
20240322,145500,3405312455,3260,3260,3260,3260,103
20240322,145400,3404976675,3260,3255,3260,3255,853
20240322,145300,3402200095,3255,3250,3255,3250,1101
20240322,145200,3398621840,3255,3250,3255,3250,523
20240322,145100,3396921305,3250,3250,3250,3245,7637
20240322,145000,3372101710,3255,3255,3255,3250,641
20240322,144900,3370018285,3255,3255,3255,3255,1714
20240322,144800,3364439215,3260,3260,3260,3255,3643
20240322,144700,3352577940,3260,3255,3260,3255,4664
20240322,144600,3337384795,3260,3265,3265,3260,2028
20240322,144500,3330773265,3265,3265,3265,3260,7294
20240322,144400,3306992355,3260,3265,3270,3260,860
20240322,144300,3304185710,3270,3265,3270,3265,106
20240322,144200,3303839605,3265,3275,3275,3265,97
20240322,144100,3303522790,3275,3280,3280,3275,21
20240322,144000,3303453965,3280,3260,3280,3260,6815
20240322,143900,3281163400,3260,3260,3265,3260,1797
20240322,143800,3275302325,3260,3265,3265,3260,36
20240322,143700,3275184795,3270,3265,3270,3265,565
20240322,143600,3273339565,3270,3265,3270,3265,3505
20240322,143500,3261895725,3265,3270,3270,3265,3090
20240322,143400,3251806310,3270,3265,3270,3265,3541
20240322,143300,3240244920,3270,3265,3270,3265,20
20240322,143200,3240179610,3270,3270,3270,3270,409
20240322,143100,3238842180,3265,3265,3265,3265,304
20240322,143000,3237849620,3270,3270,3270,3265,1107
20240322,142900,3234235245,3270,3270,3270,3265,768
20240322,142800,3231727600,3270,3270,3270,3270,1
20240322,142700,3231724330,3275,3270,3275,3270,755
20240322,142600,3229255455,3275,3275,3275,3275,303
20240322,142500,3228263130,3275,3270,3275,3270,2911
20240322,142400,3218744155,3270,3270,3275,3265,1036
20240322,142300,3215356375,3275,3270,3275,3265,695
20240322,142200,3213080295,3275,3270,3275,3265,3138
20240322,142100,3202819040,3275,3275,3275,3270,19
20240322,142000,3202756865,3275,3270,3275,3270,999
20240322,141900,3199490120,3270,3270,3275,3265,2405
20240322,141800,3191631210,3270,3270,3270,3270,90
20240322,141700,3191336910,3275,3275,3280,3275,9
20240322,141600,3191307430,3270,3275,3275,3270,319
20240322,141500,3190264295,3270,3280,3280,3270,2587
20240322,141400,3181803970,3275,3280,3280,3275,1219
20240322,141300,3177805700,3275,3275,3275,3275,3086
20240322,141200,3167699050,3280,3275,3280,3275,31
20240322,141100,3167597490,3280,3280,3280,3280,14
20240322,141000,3167551570,3280,3280,3280,3275,32
20240322,140900,3167446615,3280,3280,3280,3280,0
20240322,140800,3167446615,3280,3275,3280,3275,1886
20240322,140700,3161269565,3280,3280,3280,3275,37
20240322,140600,3161148295,3280,3275,3280,3275,337
20240322,140500,3160044580,3280,3270,3280,3270,1040
20240322,140400,3156639300,3275,3275,3275,3270,62
20240322,140300,3156436340,3275,3270,3275,3270,416
20240322,140200,3155076015,3275,3270,3275,3270,124
20240322,140100,3154670510,3275,3275,3280,3270,1006
20240322,140000,3151380845,3280,3280,3280,3280,24
20240322,135900,3151302125,3280,3275,3280,3270,1570
20240322,135800,3146164025,3280,3275,3280,3275,20
20240322,135700,3146098515,3280,3275,3280,3275,200
20240322,135600,3145443495,3275,3275,3275,3275,0
20240322,135500,3145443495,3275,3275,3275,3275,10
20240322,135400,3145410745,3275,3280,3280,3275,70
20240322,135300,3145181205,3280,3270,3280,3270,1063
20240322,135200,3141705185,3270,3275,3275,3270,183
20240322,135100,3141106250,3275,3275,3275,3270,2012
20240322,135000,3134526950,3280,3275,3280,3275,113
20240322,134900,3134156725,3280,3275,3280,3270,3323
20240322,134800,3123285210,3275,3275,3280,3275,1069
20240322,134700,3119783950,3275,3280,3285,3275,339
20240322,134600,3118672500,3280,3280,3280,3275,3348
20240322,134500,3107694660,3285,3280,3285,3280,294
20240322,134400,3106730320,3280,3285,3285,3280,483
20240322,134300,3105145575,3285,3285,3285,3280,20
20240322,134200,3105079880,3275,3280,3285,3275,537
20240322,134100,3103321030,3285,3280,3285,3280,608
20240322,134000,3101326690,3280,3285,3285,3280,3
20240322,133900,3101316840,3285,3285,3285,3280,244
20240322,133800,3100516320,3285,3285,3285,3285,10
20240322,133700,3100483470,3285,3285,3285,3270,3439
20240322,133600,3089208690,3280,3285,3285,3280,1778
20240322,133500,3083376780,3280,3285,3285,3280,17
20240322,133400,3083320985,3285,3285,3285,3285,67
20240322,133300,3083100890,3285,3280,3285,3270,508
20240322,133200,3081439285,3285,3275,3285,3275,1779
20240322,133100,3075612925,3280,3285,3285,3270,4728
20240322,133000,3060120710,3285,3280,3285,3280,119
20240322,132900,3059730385,3280,3280,3280,3280,4
20240322,132800,3059717265,3280,3280,3285,3280,1051
20240322,132700,3056269885,3280,3285,3285,3275,308
20240322,132600,3055261140,3280,3275,3280,3275,9797
20240322,132500,3023134110,3275,3270,3275,3270,2549
20240322,132400,3014786190,3275,3270,3275,3270,1214
20240322,132300,3010813950,3270,3270,3270,3265,1093
20240322,132200,3007240215,3275,3275,3275,3275,1004
20240322,132100,3003952115,3275,3275,3275,3270,429
20240322,132000,3002549085,3275,3275,3275,3275,88
20240322,131900,3002260885,3275,3280,3280,3275,267
20240322,131800,3001385405,3275,3280,3280,3275,1388
20240322,131700,2996838770,3275,3290,3290,3275,2303
20240322,131600,2989296165,3290,3280,3290,3280,6801
20240322,131500,2966954915,3280,3280,3280,3275,963
20240322,131400,2963796740,3275,3270,3275,3270,1502
20240322,131300,2958877700,3275,3275,3275,3265,1531
20240322,131200,2953872195,3275,3270,3275,3260,1872
20240322,131100,2947762070,3275,3275,3280,3275,1104
20240322,131000,2944146445,3275,3270,3275,3270,532
20240322,130900,2942406605,3265,3270,3270,3265,1026
20240322,130800,2939056160,3270,3270,3270,3270,328
20240322,130700,2937983600,3275,3270,3275,3270,269
20240322,130600,2937103445,3275,3270,3275,3270,648
20240322,130500,2934984465,3270,3275,3275,3265,2706
20240322,130400,2926146045,3275,3275,3275,3275,188
20240322,130300,2925530345,3280,3275,3280,3275,63
20240322,130200,2925323905,3280,3280,3280,3280,526
20240322,130100,2923598625,3280,3275,3280,3275,44
20240322,130000,2923454320,3280,3280,3280,3280,104
20240322,125900,2923113200,3280,3275,3280,3265,2207
20240322,125800,2915900840,3270,3285,3285,3270,4858
20240322,125700,2900009930,3280,3285,3285,3280,71
20240322,125600,2899776945,3285,3280,3285,3280,1073
20240322,125500,2896257495,3280,3280,3285,3280,608
20240322,125400,2894263250,3280,3280,3285,3280,515
20240322,125300,2892571495,3285,3285,3285,3285,425
20240322,125200,2891175370,3270,3275,3275,3270,4111
20240322,125100,2877726185,3275,3290,3290,3275,688
20240322,125000,2875464385,3290,3290,3290,3290,223
20240322,124900,2874730715,3290,3280,3290,3280,2551
20240322,124800,2866349880,3280,3280,3285,3280,78
20240322,124700,2866093905,3285,3280,3285,3280,50
20240322,124600,2865929885,3280,3280,3280,3280,40
20240322,124500,2865798685,3285,3280,3285,3280,2215
20240322,124400,2858522635,3280,3280,3280,3280,1077
20240322,124300,2854990075,3285,3285,3285,3285,44
20240322,124200,2854845535,3285,3280,3285,3280,1150
20240322,124100,2851073035,3280,3285,3285,3280,1261
20240322,124000,2846936900,3285,3285,3285,3285,2
20240322,123900,2846930330,3280,3285,3285,3275,1528
20240322,123800,2841913380,3275,3275,3285,3270,5243
20240322,123700,2824754470,3280,3275,3290,3275,870
20240322,123600,2821896970,3285,3285,3290,3275,8419
20240322,123500,2794308860,3290,3290,3295,3290,30
20240322,123400,2794210115,3290,3290,3290,3285,1821
20240322,123300,2788224810,3290,3300,3300,3285,254
20240322,123200,2787388955,3295,3285,3300,3285,2189
20240322,123100,2780171280,3295,3295,3295,3295,12
20240322,123000,2780131740,3295,3285,3295,3285,542
20240322,122900,2778351250,3295,3300,3305,3280,12510
20240322,122800,2737264455,3305,3305,3310,3300,319
20240322,122700,2736210195,3305,3310,3310,3305,606
20240322,122600,2734204360,3310,3305,3310,3305,3071
20240322,122500,2724039455,3305,3305,3310,3295,6121
20240322,122400,2703852415,3305,3310,3310,3305,1816
20240322,122300,2697850525,3310,3305,3310,3305,1165
20240322,122200,2693994685,3305,3310,3310,3305,735
20240322,122100,2691562125,3310,3305,3310,3305,29
20240322,122000,2691466240,3305,3305,3310,3305,734
20240322,121900,2689039430,3310,3305,3310,3305,2717
20240322,121800,2680058700,3305,3300,3305,3300,177
20240322,121700,2679474590,3300,3305,3305,3300,509
20240322,121600,2677794845,3300,3300,3305,3295,4314
20240322,121500,2663561065,3305,3300,3305,3300,4261
20240322,121400,2649492375,3300,3300,3305,3300,2327
20240322,121300,2641812245,3300,3300,3300,3295,651
20240322,121200,2639664245,3300,3290,3300,3290,6292
20240322,121100,2618952965,3300,3295,3300,3295,810
20240322,121000,2616279990,3295,3295,3295,3295,1089
20240322,120900,2612691735,3295,3295,3295,3285,5300
20240322,120800,2595274775,3300,3290,3300,3280,7490
20240322,120700,2570697050,3280,3310,3310,3280,8568
20240322,120600,2542537745,3290,3310,3310,3290,10200
20240322,120500,2508956975,3310,3305,3310,3295,11594
20240322,120400,2470630655,3295,3300,3305,3295,11113
20240322,120300,2433963510,3300,3300,3300,3290,1592
20240322,120200,2428712480,3300,3290,3300,3290,6911
20240322,120100,2405926640,3290,3295,3295,3290,221
20240322,120000,2405198745,3295,3295,3295,3290,153
20240322,115900,2404694620,3295,3290,3295,3290,32
20240322,115800,2404589320,3290,3290,3290,3290,0
20240322,115700,2404589320,3290,3290,3295,3290,482
20240322,115600,2403003530,3290,3295,3295,3290,573
20240322,115500,2401118245,3295,3295,3295,3295,2449
20240322,115400,2393048790,3290,3285,3290,3285,7165
20240322,115300,2369482165,3285,3285,3285,3285,10
20240322,115200,2369449315,3290,3285,3290,3275,4690
20240322,115100,2354054870,3285,3285,3290,3280,5292
20240322,115000,2336673640,3290,3285,3290,3280,3195
20240322,114900,2326173830,3285,3280,3290,3275,2508
20240322,114800,2317939895,3285,3280,3285,3275,2381
20240322,114700,2310130205,3285,3285,3285,3285,619
20240322,114600,2308096790,3290,3285,3290,3275,3540
20240322,114500,2296496650,3290,3290,3295,3290,219
20240322,114400,2295776125,3295,3290,3295,3290,509
20240322,114300,2294101510,3290,3295,3295,3280,8155
20240322,114200,2267321995,3295,3295,3295,3290,2127
20240322,114100,2260321090,3295,3290,3300,3290,3011
20240322,114000,2250400595,3295,3290,3295,3290,2082
20240322,113900,2243548750,3290,3295,3295,3290,2355
20240322,113800,2235795620,3290,3290,3290,3290,1965
20240322,113700,2229330770,3290,3290,3290,3285,841
20240322,113600,2226567010,3290,3290,3290,3290,1013
20240322,113500,2223234240,3290,3285,3290,3285,3774
20240322,113400,2210836465,3290,3290,3290,3285,221
20240322,113300,2210109480,3285,3290,3290,3285,1274
20240322,113200,2205923065,3290,3295,3295,3290,1715
20240322,113100,2200280705,3295,3285,3295,3285,2134
20240322,113000,2193263455,3290,3290,3290,3285,235
20240322,112900,2192490315,3290,3285,3290,3285,253
20240322,112800,2191658880,3285,3280,3285,3275,2763
20240322,112700,2182602325,3280,3285,3290,3280,5596
20240322,112600,2164240340,3285,3280,3290,3280,1774
20240322,112500,2158414105,3285,3285,3285,3275,11281
20240322,112400,2121406170,3290,3295,3300,3290,4272
20240322,112300,2107340720,3290,3300,3300,3290,3554
20240322,112200,2095630325,3300,3300,3300,3295,1677
20240322,112100,2090097610,3290,3295,3300,3290,6628
20240322,112000,2068276680,3295,3310,3310,3295,14939
20240322,111900,2018961955,3310,3310,3315,3310,2021
20240322,111800,2012268875,3310,3315,3315,3305,12860
20240322,111700,1969692555,3315,3325,3325,3305,28148
20240322,111600,1876338100,3325,3315,3325,3310,22396
20240322,111500,1801975410,3310,3315,3315,3305,8767
20240322,111400,1772927720,3315,3310,3320,3310,17209
20240322,111300,1715875145,3310,3310,3315,3305,12865
20240322,111200,1673286945,3305,3290,3310,3285,53010
20240322,111100,1498499750,3285,3280,3285,3280,2006
20240322,111000,1491910065,3285,3285,3290,3280,6358
20240322,110900,1471029625,3285,3280,3285,3275,5072
20240322,110800,1454387905,3280,3270,3280,3270,2286
20240322,110700,1446906760,3270,3275,3275,3270,4838
20240322,110600,1431066810,3275,3270,3280,3270,6943
20240322,110500,1408318180,3275,3275,3275,3270,4263
20240322,110400,1394367145,3275,3275,3280,3275,4050
20240322,110300,1381093785,3275,3275,3275,3270,4004
20240322,110200,1367980835,3265,3270,3275,3265,3197
20240322,110100,1357531615,3270,3275,3275,3270,3458
20240322,110000,1346221755,3275,3275,3280,3275,5694
20240322,105900,1327571070,3275,3280,3285,3270,4128
20240322,105800,1314040855,3275,3270,3275,3260,4464
20240322,105700,1299432645,3270,3265,3270,3260,3085
20240322,105600,1289359670,3265,3270,3270,3255,12821
20240322,105500,1247513205,3270,3285,3285,3270,12975
20240322,105400,1204930735,3280,3280,3285,3280,4242
20240322,105300,1190999975,3280,3270,3285,3270,11909
20240322,105200,1151945735,3280,3270,3280,3270,4525
20240322,105100,1137134735,3270,3270,3275,3265,7426
20240322,105000,1112865725,3270,3275,3275,3240,11239
20240322,104900,1076150475,3275,3260,3280,3250,25021
20240322,104800,994422865,3260,3235,3260,3235,24062
20240322,104700,916278890,3235,3240,3240,3235,49
20240322,104600,916120225,3240,3240,3240,3235,2219
20240322,104500,908934200,3240,3235,3240,3230,619
20240322,104400,906931795,3235,3235,3235,3235,2427
20240322,104300,899080450,3235,3240,3240,3235,446
20240322,104200,897637635,3235,3235,3235,3235,604
20240322,104100,895683695,3240,3230,3245,3225,169
20240322,104000,895136680,3230,3245,3250,3230,4658
20240322,103900,880028355,3245,3225,3245,3215,24018
20240322,103800,802291265,3225,3220,3225,3210,10807
20240322,103700,767535015,3225,3220,3225,3220,414
20240322,103600,766200050,3220,3225,3225,3220,1368
20240322,103500,761788280,3225,3230,3230,3225,23
20240322,103400,761714000,3230,3235,3235,3230,834
20240322,103300,759016985,3235,3235,3235,3230,1034
20240322,103200,755672105,3235,3235,3235,3230,221
20240322,103100,754958260,3230,3225,3230,3225,3819
20240322,103000,742623765,3230,3230,3230,3220,1088
20240322,102900,739113875,3230,3230,3230,3230,10
20240322,102800,739081575,3230,3230,3230,3220,5716
20240322,102700,720649030,3230,3230,3230,3230,0
20240322,102600,720649030,3230,3230,3230,3225,1711
20240322,102500,715125305,3230,3225,3230,3225,523
20240322,102400,713436105,3230,3235,3235,3230,498
20240322,102300,711827545,3235,3235,3235,3230,46
20240322,102200,711678850,3220,3235,3235,3220,6648
20240322,102100,690245680,3230,3230,3235,3230,7578
20240322,102000,665761005,3230,3235,3235,3230,1927
20240322,101900,659536790,3235,3235,3235,3235,62
20240322,101800,659336220,3235,3230,3240,3230,2105
20240322,101700,652536840,3235,3235,3240,3235,1127
20240322,101600,648890965,3240,3235,3240,3235,1798
20240322,101500,643074430,3235,3235,3235,3235,7505
20240322,101400,618795755,3235,3230,3235,3225,1460
20240322,101300,614082320,3230,3225,3230,3225,1494
20240322,101200,609259205,3230,3230,3230,3225,397
20240322,101100,607976995,3230,3230,3230,3225,601
20240322,101000,606038265,3220,3220,3230,3220,3995
20240322,100900,593166865,3225,3225,3225,3225,977
20240322,100800,590016040,3225,3230,3230,3225,2116
20240322,100700,583184125,3230,3225,3230,3225,1043
20240322,100600,579820335,3230,3230,3230,3230,6
20240322,100500,579800955,3230,3225,3230,3225,318
20240322,100400,578775315,3230,3230,3230,3225,98
20240322,100300,578459135,3230,3230,3235,3230,1475
20240322,100200,573694350,3235,3230,3235,3225,5418
20240322,100100,556195765,3235,3230,3235,3230,942
20240322,100000,553150605,3230,3235,3235,3230,3915
20240322,095900,540505010,3230,3230,3230,3225,2503
20240322,095800,532420575,3230,3225,3230,3220,3151
20240322,095700,522250745,3220,3220,3220,3220,204
20240322,095600,521593865,3225,3220,3225,3220,98
20240322,095500,521278280,3225,3225,3225,3225,123
20240322,095400,520881605,3225,3220,3225,3215,2184
20240322,095300,513849020,3220,3220,3220,3215,1410
20240322,095200,509310820,3220,3215,3220,3215,68
20240322,095100,509091945,3215,3215,3220,3215,790
20240322,095000,506551775,3215,3220,3220,3215,16
20240322,094900,506500260,3220,3220,3220,3215,866
20240322,094800,503711745,3220,3215,3220,3215,1109
20240322,094700,500144745,3215,3215,3215,3215,684
20240322,094600,497945685,3215,3215,3215,3210,871
20240322,094500,495146470,3210,3205,3210,3205,906
20240322,094400,492238250,3205,3210,3210,3205,1110
20240322,094300,488678600,3210,3210,3215,3210,796
20240322,094200,486123435,3210,3210,3215,3205,409
20240322,094100,484810655,3210,3210,3210,3205,4202
20240322,094000,471323985,3210,3220,3220,3210,3878
20240322,093900,458855975,3220,3215,3220,3215,1146
20240322,093800,455171480,3215,3215,3220,3215,1744
20240322,093700,449564430,3215,3220,3220,3215,1157
20240322,093600,445844565,3215,3210,3220,3210,2929
20240322,093500,436430820,3210,3200,3220,3200,7392
20240322,093400,412720100,3200,3200,3200,3200,14
20240322,093300,412675300,3200,3190,3200,3190,1242
20240322,093200,408707485,3195,3200,3200,3195,1632
20240322,093100,403493190,3200,3200,3200,3195,1577
20240322,093000,398454550,3200,3195,3200,3195,5635
20240322,092900,380450205,3200,3205,3205,3195,1131
20240322,092800,376831670,3205,3205,3205,3195,8009
20240322,092700,351207885,3205,3200,3205,3195,3264
20240322,092600,340763125,3200,3200,3200,3195,738
20240322,092500,338402045,3200,3195,3200,3195,1904
20240322,092400,332318660,3200,3200,3205,3200,1937
20240322,092300,326119815,3205,3205,3205,3200,1111
20240322,092200,322563810,3205,3210,3210,3200,1498
20240322,092100,317759975,3215,3200,3215,3200,3332
20240322,092000,307094135,3200,3200,3200,3190,8906
20240322,091900,278603430,3200,3200,3200,3190,4428
20240322,091800,264467910,3200,3195,3200,3190,2067
20240322,091700,257864605,3195,3195,3200,3190,5645
20240322,091600,239831270,3200,3210,3210,3195,14825
20240322,091500,192353535,3210,3215,3220,3205,4566
20240322,091400,177686980,3215,3215,3215,3215,361
20240322,091300,176526365,3215,3215,3215,3215,790
20240322,091200,173986515,3215,3210,3215,3210,1078
20240322,091100,170526125,3210,3215,3215,3210,4728
20240322,091000,155344205,3220,3225,3225,3215,1923
20240322,090900,149156955,3225,3220,3225,3220,124
20240322,090800,148757655,3215,3215,3215,3210,1271
20240322,090700,144674775,3210,3215,3215,3210,2911
20240322,090600,135326450,3220,3230,3235,3210,8630
20240322,090500,107558290,3235,3225,3240,3225,607
20240322,090400,105594735,3225,3205,3225,3200,3164
20240322,090300,95458310,3205,3205,3210,3205,6651
20240322,090200,74141795,3210,3205,3215,3205,6178
20240322,090100,54330845,3205,3210,3215,3200,4922
20240322,090000,38558015,3210,3220,3220,3205,11314