KissMeData/060310/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,194000,9214398655,2225,2225,2225,2225,50364
20250328,193900,9214398655,2225,2225,2225,2225,0
20250328,193800,9214398655,2225,2225,2225,2225,0
20250328,193700,9214398655,2225,2225,2225,2225,0
20250328,193600,9214398655,2225,2225,2225,2225,0
20250328,193500,9214398655,2225,2225,2225,2225,0
20250328,193400,9214398655,2225,2225,2225,2225,0
20250328,193300,9214398655,2225,2225,2225,2225,0
20250328,193200,9214398655,2225,2225,2225,2225,0
20250328,193100,9214398655,2225,2225,2225,2225,0
20250328,193000,9214398655,2225,2225,2225,2225,0
20250328,192900,9214398655,2225,2225,2225,2225,0
20250328,192800,9214398655,2225,2225,2225,2225,0
20250328,192700,9214398655,2225,2225,2225,2225,0
20250328,192600,9214398655,2225,2225,2225,2225,0
20250328,192500,9214398655,2225,2225,2225,2225,0
20250328,192400,9214398655,2225,2225,2225,2225,0
20250328,192300,9214398655,2225,2225,2225,2225,0
20250328,192200,9214398655,2225,2225,2225,2225,0
20250328,192100,9214398655,2225,2225,2225,2225,0
20250328,192000,9214398655,2225,2225,2225,2225,0
20250328,191900,9214398655,2225,2225,2225,2225,0
20250328,191800,9214398655,2225,2225,2225,2225,0
20250328,191700,9214398655,2225,2225,2225,2225,0
20250328,191600,9214398655,2225,2225,2225,2225,0
20250328,191500,9214398655,2225,2225,2225,2225,0
20250328,191400,9214398655,2225,2225,2225,2225,0
20250328,191300,9214398655,2225,2225,2225,2225,0
20250328,191200,9214398655,2225,2225,2225,2225,0
20250328,191100,9214398655,2225,2225,2225,2225,0
20250328,191000,9214398655,2225,2225,2225,2225,50364
20250328,190900,9214398655,2225,2225,2225,2225,0
20250328,190800,9214398655,2225,2225,2225,2225,0
20250328,190700,9214398655,2225,2225,2225,2225,0
20250328,190600,9214398655,2225,2225,2225,2225,0
20250328,190500,9214398655,2225,2225,2225,2225,0
20250328,190400,9214398655,2225,2225,2225,2225,0
20250328,190300,9214398655,2225,2225,2225,2225,0
20250328,190200,9214398655,2225,2225,2225,2225,0
20250328,190100,9214398655,2225,2225,2225,2225,0
20250328,190000,9214398655,2225,2225,2225,2225,0
20250328,185900,9214398655,2225,2225,2225,2225,0
20250328,185800,9214398655,2225,2225,2225,2225,0
20250328,185700,9214398655,2225,2225,2225,2225,0
20250328,185600,9214398655,2225,2225,2225,2225,0
20250328,185500,9214398655,2225,2225,2225,2225,0
20250328,185400,9214398655,2225,2225,2225,2225,0
20250328,185300,9214398655,2225,2225,2225,2225,0
20250328,185200,9214398655,2225,2225,2225,2225,0
20250328,185100,9214398655,2225,2225,2225,2225,0
20250328,185000,9214398655,2225,2225,2225,2225,0
20250328,184900,9214398655,2225,2225,2225,2225,0
20250328,184800,9214398655,2225,2225,2225,2225,0
20250328,184700,9214398655,2225,2225,2225,2225,0
20250328,184600,9214398655,2225,2225,2225,2225,0
20250328,184500,9214398655,2225,2225,2225,2225,0
20250328,184400,9214398655,2225,2225,2225,2225,0
20250328,184300,9214398655,2225,2225,2225,2225,0
20250328,184200,9214398655,2225,2225,2225,2225,0
20250328,184100,9214398655,2225,2225,2225,2225,0
20250328,184000,9214398655,2225,2225,2225,2225,50364
20250328,183900,9214398655,2225,2225,2225,2225,0
20250328,183800,9214398655,2225,2225,2225,2225,0
20250328,183700,9214398655,2225,2225,2225,2225,0
20250328,183600,9214398655,2225,2225,2225,2225,0
20250328,183500,9214398655,2225,2225,2225,2225,0
20250328,183400,9214398655,2225,2225,2225,2225,0
20250328,183300,9214398655,2225,2225,2225,2225,0
20250328,183200,9214398655,2225,2225,2225,2225,0
20250328,183100,9214398655,2225,2225,2225,2225,0
20250328,183000,9214398655,2225,2225,2225,2225,0
20250328,182900,9214398655,2225,2225,2225,2225,0
20250328,182800,9214398655,2225,2225,2225,2225,0
20250328,182700,9214398655,2225,2225,2225,2225,0
20250328,182600,9214398655,2225,2225,2225,2225,0
20250328,182500,9214398655,2225,2225,2225,2225,0
20250328,182400,9214398655,2225,2225,2225,2225,0
20250328,182300,9214398655,2225,2225,2225,2225,0
20250328,182200,9214398655,2225,2225,2225,2225,0
20250328,182100,9214398655,2225,2225,2225,2225,0
20250328,182000,9214398655,2225,2225,2225,2225,0
20250328,181900,9214398655,2225,2225,2225,2225,0
20250328,181800,9214398655,2225,2225,2225,2225,0
20250328,181700,9214398655,2225,2225,2225,2225,0
20250328,181600,9214398655,2225,2225,2225,2225,0
20250328,181500,9214398655,2225,2225,2225,2225,0
20250328,181400,9214398655,2225,2225,2225,2225,0
20250328,181300,9214398655,2225,2225,2225,2225,0
20250328,181200,9214398655,2225,2225,2225,2225,0
20250328,181100,9214398655,2225,2225,2225,2225,0
20250328,181000,9214398655,2225,2225,2225,2225,50364
20250328,180900,9214398655,2225,2225,2225,2225,0
20250328,180800,9214398655,2225,2225,2225,2225,0
20250328,180700,9214398655,2225,2225,2225,2225,0
20250328,180600,9214398655,2225,2225,2225,2225,0
20250328,180500,9214398655,2225,2225,2225,2225,0
20250328,180400,9214398655,2225,2225,2225,2225,0
20250328,180300,9214398655,2225,2225,2225,2225,0
20250328,180200,9214398655,2225,2225,2225,2225,0
20250328,180100,9214398655,2225,2225,2225,2225,0
20250328,180000,9214398655,2225,2225,2225,2225,0
20250328,175900,9214398655,2225,2225,2225,2225,0
20250328,175800,9214398655,2225,2225,2225,2225,0
20250328,175700,9214398655,2225,2225,2225,2225,0
20250328,175600,9214398655,2225,2225,2225,2225,0
20250328,175500,9214398655,2225,2225,2225,2225,0
20250328,175400,9214398655,2225,2225,2225,2225,0
20250328,175300,9214398655,2225,2225,2225,2225,0
20250328,175200,9214398655,2225,2225,2225,2225,0
20250328,175100,9214398655,2225,2225,2225,2225,0
20250328,175000,9214398655,2225,2225,2225,2225,0
20250328,174900,9214398655,2225,2225,2225,2225,0
20250328,174800,9214398655,2225,2225,2225,2225,0
20250328,174700,9214398655,2225,2225,2225,2225,0
20250328,174600,9214398655,2225,2225,2225,2225,0
20250328,174500,9214398655,2225,2225,2225,2225,0
20250328,174400,9214398655,2225,2225,2225,2225,0
20250328,174300,9214398655,2225,2225,2225,2225,0
20250328,174200,9214398655,2225,2225,2225,2225,0
20250328,174100,9214398655,2225,2225,2225,2225,0
20250328,174000,9214398655,2225,2225,2225,2225,50364
20250328,173900,9214398655,2225,2225,2225,2225,0
20250328,173800,9214398655,2225,2225,2225,2225,0
20250328,173700,9214398655,2225,2225,2225,2225,0
20250328,173600,9214398655,2225,2225,2225,2225,0
20250328,173500,9214398655,2225,2225,2225,2225,0
20250328,173400,9214398655,2225,2225,2225,2225,0
20250328,173300,9214398655,2225,2225,2225,2225,0
20250328,173200,9214398655,2225,2225,2225,2225,0
20250328,173100,9214398655,2225,2225,2225,2225,0
20250328,173000,9214398655,2225,2225,2225,2225,0
20250328,172900,9214398655,2225,2225,2225,2225,0
20250328,172800,9214398655,2225,2225,2225,2225,0
20250328,172700,9214398655,2225,2225,2225,2225,0
20250328,172600,9214398655,2225,2225,2225,2225,0
20250328,172500,9214398655,2225,2225,2225,2225,0
20250328,172400,9214398655,2225,2225,2225,2225,0
20250328,172300,9214398655,2225,2225,2225,2225,0
20250328,172200,9214398655,2225,2225,2225,2225,0
20250328,172100,9214398655,2225,2225,2225,2225,0
20250328,172000,9214398655,2225,2225,2225,2225,0
20250328,171900,9214398655,2225,2225,2225,2225,0
20250328,171800,9214398655,2225,2225,2225,2225,0
20250328,171700,9214398655,2225,2225,2225,2225,0
20250328,171600,9214398655,2225,2225,2225,2225,0
20250328,171500,9214398655,2225,2225,2225,2225,0
20250328,171400,9214398655,2225,2225,2225,2225,0
20250328,171300,9214398655,2225,2225,2225,2225,0
20250328,171200,9214398655,2225,2225,2225,2225,0
20250328,171100,9214398655,2225,2225,2225,2225,0
20250328,171000,9214398655,2225,2225,2225,2225,50364
20250328,170900,9214398655,2225,2225,2225,2225,0
20250328,170800,9214398655,2225,2225,2225,2225,0
20250328,170700,9214398655,2225,2225,2225,2225,0
20250328,170600,9214398655,2225,2225,2225,2225,0
20250328,170500,9214398655,2225,2225,2225,2225,0
20250328,170400,9214398655,2225,2225,2225,2225,0
20250328,170300,9214398655,2225,2225,2225,2225,0
20250328,170200,9214398655,2225,2225,2225,2225,0
20250328,170100,9214398655,2225,2225,2225,2225,0
20250328,170000,9214398655,2225,2225,2225,2225,0
20250328,165900,9214398655,2225,2225,2225,2225,0
20250328,165800,9214398655,2225,2225,2225,2225,0
20250328,165700,9214398655,2225,2225,2225,2225,0
20250328,165600,9214398655,2225,2225,2225,2225,0
20250328,165500,9214398655,2225,2225,2225,2225,0
20250328,165400,9214398655,2225,2225,2225,2225,0
20250328,165300,9214398655,2225,2225,2225,2225,0
20250328,165200,9214398655,2225,2225,2225,2225,0
20250328,165100,9214398655,2225,2225,2225,2225,0
20250328,165000,9214398655,2225,2225,2225,2225,0
20250328,164900,9214398655,2225,2225,2225,2225,0
20250328,164800,9214398655,2225,2225,2225,2225,0
20250328,164700,9214398655,2225,2225,2225,2225,0
20250328,164600,9214398655,2225,2225,2225,2225,0
20250328,164500,9214398655,2225,2225,2225,2225,0
20250328,164400,9214398655,2225,2225,2225,2225,0
20250328,164300,9214398655,2225,2225,2225,2225,0
20250328,164200,9214398655,2225,2225,2225,2225,0
20250328,164100,9214398655,2225,2225,2225,2225,0
20250328,164000,9214398655,2225,2225,2225,2225,50364
20250328,163900,9214398655,2225,2225,2225,2225,0
20250328,163800,9214398655,2225,2225,2225,2225,0
20250328,163700,9214398655,2225,2225,2225,2225,0
20250328,163600,9214398655,2225,2225,2225,2225,0
20250328,163500,9214398655,2225,2225,2225,2225,0
20250328,163400,9214398655,2225,2225,2225,2225,0
20250328,163300,9214398655,2225,2225,2225,2225,0
20250328,163200,9214398655,2225,2225,2225,2225,0
20250328,163100,9214398655,2225,2225,2225,2225,0
20250328,163000,9214398655,2225,2225,2225,2225,0
20250328,162900,9214398655,2225,2225,2225,2225,0
20250328,162800,9214398655,2225,2225,2225,2225,0
20250328,162700,9214398655,2225,2225,2225,2225,0
20250328,162600,9214398655,2225,2225,2225,2225,0
20250328,162500,9214398655,2225,2225,2225,2225,0
20250328,162400,9214398655,2225,2225,2225,2225,0
20250328,162300,9214398655,2225,2225,2225,2225,0
20250328,162200,9214398655,2225,2225,2225,2225,0
20250328,162100,9214398655,2225,2225,2225,2225,0
20250328,162000,9214398655,2225,2225,2225,2225,0
20250328,161900,9214398655,2225,2225,2225,2225,0
20250328,161800,9214398655,2225,2225,2225,2225,0
20250328,161700,9214398655,2225,2225,2225,2225,0
20250328,161600,9214398655,2225,2225,2225,2225,0
20250328,161500,9214398655,2225,2225,2225,2225,0
20250328,161400,9214398655,2225,2225,2225,2225,0
20250328,161300,9214398655,2225,2225,2225,2225,0
20250328,161200,9214398655,2225,2225,2225,2225,0
20250328,161100,9214398655,2225,2225,2225,2225,0
20250328,161000,9214398655,2225,2225,2225,2225,50364
20250328,160900,9214398655,2225,2225,2225,2225,0
20250328,160800,9214398655,2225,2225,2225,2225,0
20250328,160700,9214398655,2225,2225,2225,2225,0
20250328,160600,9214398655,2225,2225,2225,2225,0
20250328,160500,9214398655,2225,2225,2225,2225,0
20250328,160400,9214398655,2225,2225,2225,2225,0
20250328,160300,9214398655,2225,2225,2225,2225,0
20250328,160200,9214398655,2225,2225,2225,2225,0
20250328,160100,9214398655,2225,2225,2225,2225,0
20250328,160000,9214398655,2225,2225,2225,2225,0
20250328,155900,9214398655,2225,2225,2225,2225,0
20250328,155800,9214398655,2225,2225,2225,2225,0
20250328,155700,9214398655,2225,2225,2225,2225,0
20250328,155600,9214398655,2225,2225,2225,2225,0
20250328,155500,9214398655,2225,2225,2225,2225,0
20250328,155400,9214398655,2225,2225,2225,2225,0
20250328,155300,9214398655,2225,2225,2225,2225,0
20250328,155200,9214398655,2225,2225,2225,2225,0
20250328,155100,9214398655,2225,2225,2225,2225,0
20250328,155000,9214398655,2225,2225,2225,2225,0
20250328,154900,9214398655,2225,2225,2225,2225,0
20250328,154800,9214398655,2225,2225,2225,2225,0
20250328,154700,9214398655,2225,2225,2225,2225,0
20250328,154600,9214398655,2225,2225,2225,2225,0
20250328,154500,9214398655,2225,2225,2225,2225,0
20250328,154400,9214398655,2225,2225,2225,2225,0
20250328,154300,9214398655,2225,2225,2225,2225,0
20250328,154200,9214398655,2225,2225,2225,2225,0
20250328,154100,9214398655,2225,2225,2225,2225,0
20250328,154000,9214398655,2225,2225,2225,2225,50364
20250328,153900,9214398655,2225,2225,2225,2225,0
20250328,153800,9214398655,2225,2225,2225,2225,0
20250328,153700,9214398655,2225,2225,2225,2225,0
20250328,153600,9214398655,2225,2225,2225,2225,0
20250328,153500,9214398655,2225,2225,2225,2225,0
20250328,153400,9214398655,2225,2225,2225,2225,0
20250328,153300,9214398655,2225,2225,2225,2225,0
20250328,153200,9214398655,2225,2225,2225,2225,0
20250328,153100,9214398655,2225,2225,2225,2225,0
20250328,153000,9214398655,2225,2225,2225,2225,50364
20250328,152900,9102338755,2200,2200,2200,2200,0
20250328,152800,9102338755,2200,2200,2200,2200,0
20250328,152700,9102338755,2200,2200,2200,2200,0
20250328,152600,9102338755,2200,2200,2200,2200,0
20250328,152500,9102338755,2200,2200,2200,2200,0
20250328,152400,9102338755,2200,2200,2200,2200,0
20250328,152300,9102338755,2200,2200,2200,2200,0
20250328,152200,9102338755,2200,2200,2200,2200,0
20250328,152100,9102338755,2200,2200,2200,2200,0
20250328,152000,9102338755,2200,2200,2200,2200,0
20250328,151900,9102338755,2200,2200,2215,2200,18510
20250328,151800,9061485690,2205,2205,2210,2195,15508
20250328,151700,9027359180,2200,2200,2205,2200,1138
20250328,151600,9024853325,2200,2205,2205,2200,2656
20250328,151500,9019008620,2205,2200,2205,2195,4488
20250328,151400,9009132450,2200,2205,2205,2200,6197
20250328,151300,8995496320,2205,2200,2205,2200,1805
20250328,151200,8991524180,2200,2205,2205,2200,2445
20250328,151100,8986137865,2205,2205,2205,2200,2396
20250328,151000,8980857990,2205,2200,2205,2200,1154
20250328,150900,8978319130,2210,2200,2210,2200,595
20250328,150800,8977008540,2205,2205,2205,2200,101
20250328,150700,8976786330,2205,2200,2210,2195,2611
20250328,150600,8971037395,2210,2200,2210,2200,5109
20250328,150500,8959750055,2195,2200,2210,2195,4042
20250328,150400,8950851775,2210,2205,2210,2200,3699
20250328,150300,8942695015,2195,2200,2205,2195,614
20250328,150200,8941342115,2200,2195,2200,2190,2512
20250328,150100,8935822030,2195,2195,2195,2190,3835
20250328,150000,8927413975,2195,2195,2195,2190,4548
20250328,145900,8917442640,2195,2200,2200,2195,3191
20250328,145800,8910426850,2200,2200,2200,2195,1007
20250328,145700,8908211660,2195,2195,2195,2195,1729
20250328,145600,8904416505,2200,2200,2205,2200,4006
20250328,145500,8895591150,2200,2195,2200,2190,4907
20250328,145400,8884811230,2195,2190,2195,2190,10804
20250328,145300,8861150465,2190,2185,2190,2185,2272
20250328,145200,8856183615,2185,2185,2185,2185,612
20250328,145100,8854846395,2185,2185,2185,2180,1575
20250328,145000,8851411925,2185,2185,2185,2185,1021
20250328,144900,8849181040,2175,2170,2175,2170,1009
20250328,144800,8846986470,2185,2185,2185,2170,730
20250328,144700,8845398935,2170,2180,2180,2170,5164
20250328,144600,8834167630,2175,2175,2175,2175,0
20250328,144500,8834167630,2175,2190,2190,2175,1561
20250328,144400,8830753585,2190,2190,2190,2190,10
20250328,144300,8830731685,2190,2185,2190,2185,496
20250328,144200,8829647920,2185,2185,2185,2185,1
20250328,144100,8829645735,2185,2185,2185,2180,332
20250328,144000,8828921065,2175,2175,2175,2175,754
20250328,143900,8827281115,2175,2175,2185,2175,156
20250328,143800,8826941805,2175,2180,2190,2175,216
20250328,143700,8826471875,2175,2190,2190,2175,7367
20250328,143600,8810435485,2180,2185,2185,2180,1005
20250328,143500,8808243920,2190,2180,2190,2180,5721
20250328,143400,8795771630,2190,2190,2190,2185,1243
20250328,143300,8793051960,2190,2185,2190,2175,1224
20250328,143200,8790379825,2175,2185,2185,2175,3567
20250328,143100,8782603265,2180,2180,2180,2180,243
20250328,143000,8782073525,2180,2175,2180,2175,275
20250328,142900,8781474400,2175,2185,2185,2175,557
20250328,142800,8780258960,2180,2180,2180,2180,331
20250328,142700,8779537380,2180,2175,2185,2175,2176
20250328,142600,8774790875,2175,2170,2175,2165,13308
20250328,142500,8745900050,2170,2180,2180,2170,15138
20250328,142400,8712930085,2180,2180,2185,2180,257
20250328,142300,8712369130,2185,2180,2185,2180,1105
20250328,142200,8709957730,2180,2185,2185,2180,478
20250328,142100,8708914735,2190,2185,2190,2185,4474
20250328,142000,8699139040,2190,2190,2190,2190,71
20250328,141900,8698983550,2185,2185,2185,2185,34
20250328,141800,8698909260,2195,2185,2195,2180,2444
20250328,141700,8693567210,2190,2190,2190,2190,1987
20250328,141600,8689215680,2195,2195,2195,2195,947
20250328,141500,8687137015,2195,2195,2195,2190,263
20250328,141400,8686561030,2195,2190,2195,2190,386
20250328,141300,8685715465,2185,2195,2195,2185,8446
20250328,141200,8667220210,2195,2195,2195,2195,1871
20250328,141100,8663113365,2195,2195,2195,2195,0
20250328,141000,8663113365,2195,2195,2195,2195,4
20250328,140900,8663104585,2190,2195,2195,2190,3248
20250328,140800,8655975270,2195,2195,2195,2195,0
20250328,140700,8655975270,2195,2200,2200,2195,1453
20250328,140600,8652784160,2195,2205,2205,2195,9758
20250328,140500,8631312785,2200,2205,2205,2200,2108
20250328,140400,8626675055,2205,2195,2205,2195,2330
20250328,140300,8621539710,2205,2195,2205,2190,152
20250328,140200,8621206570,2190,2185,2200,2185,4319
20250328,140100,8611721605,2185,2195,2200,2185,2180
20250328,140000,8606946435,2195,2195,2200,2195,610
20250328,135900,8605607470,2195,2190,2195,2190,92
20250328,135800,8605405915,2190,2190,2190,2190,3082
20250328,135700,8598656335,2200,2190,2200,2190,2172
20250328,135600,8593899480,2190,2200,2200,2190,4055
20250328,135500,8585009560,2205,2200,2205,2197,1504
20250328,135400,8581703310,2195,2195,2195,2195,0
20250328,135300,8581703310,2195,2205,2205,2195,74
20250328,135200,8581540580,2200,2195,2205,2190,3715
20250328,135100,8573398085,2195,2195,2200,2185,5882
20250328,135000,8560499250,2195,2200,2200,2195,524
20250328,134900,8559348920,2200,2200,2200,2200,884
20250328,134800,8557404120,2200,2200,2200,2200,2514
20250328,134700,8551873320,2200,2200,2200,2200,324
20250328,134600,8551160520,2200,2190,2200,2190,8
20250328,134500,8551142970,2200,2190,2205,2190,882
20250328,134400,8549203865,2190,2200,2200,2190,1500
20250328,134300,8545916090,2210,2200,2210,2195,343
20250328,134200,8545161910,2210,2200,2210,2200,2269
20250328,134100,8540170070,2210,2205,2210,2200,3253
20250328,134000,8533001940,2210,2205,2215,2205,6120
20250328,133900,8519477235,2210,2205,2215,2205,742
20250328,133800,8517838180,2210,2210,2210,2205,552
20250328,133700,8516620770,2210,2215,2215,2210,2599
20250328,133600,8510876945,2215,2215,2215,2215,0
20250328,133500,8510876945,2215,2210,2215,2210,1917
20250328,133400,8506640355,2215,2210,2215,2210,3026
20250328,133300,8499938355,2210,2210,2210,2210,542
20250328,133200,8498740535,2210,2215,2215,2205,642
20250328,133100,8497324705,2210,2200,2215,2195,2526
20250328,133000,8491763740,2200,2195,2200,2195,1683
20250328,132900,8488063640,2205,2202,2205,2197,1278
20250328,132800,8485252449,2200,2200,2202,2200,841
20250328,132700,8483402223,2200,2202,2202,2200,585
20250328,132600,8482115155,2202,2200,2202,2200,423
20250328,132500,8481184545,2200,2205,2210,2200,6572
20250328,132400,8466668500,2202,2210,2210,2202,6
20250328,132300,8466655280,2210,2195,2210,2195,6834
20250328,132200,8451608890,2195,2195,2195,2185,2375
20250328,132100,8446402040,2190,2190,2200,2190,1276
20250328,132000,8443605800,2200,2200,2200,2190,4087
20250328,131900,8434631885,2195,2192,2200,2190,787
20250328,131800,8432906970,2200,2185,2200,2185,300
20250328,131700,8432251380,2185,2195,2195,2185,4387
20250328,131600,8422647395,2200,2200,2200,2200,2335
20250328,131500,8417510395,2215,2205,2215,2200,2668
20250328,131400,8411634880,2210,2215,2215,2210,301
20250328,131300,8410969665,2205,2210,2210,2205,1894
20250328,131200,8406792220,2205,2210,2210,2205,306
20250328,131100,8406116615,2205,2210,2220,2205,2103
20250328,131000,8401468165,2220,2215,2220,2210,3122
20250328,130900,8394540030,2212,2210,2212,2205,3365
20250328,130800,8387104483,2220,2225,2225,2210,2434
20250328,130700,8381710228,2225,2217,2225,2215,2900
20250328,130600,8375275608,2217,2215,2225,2215,2867
20250328,130500,8368900815,2215,2215,2220,2212,1339
20250328,130400,8365935907,2215,2200,2215,2190,38195
20250328,130300,8281827562,2200,2200,2210,2200,762
20250328,130200,8280151152,2200,2210,2210,2200,1526
20250328,130100,8276785137,2210,2210,2210,2200,1996
20250328,130000,8272377842,2195,2205,2210,2190,2448
20250328,125900,8266977452,2205,2195,2205,2185,25365
20250328,125800,8211535072,2195,2205,2205,2185,18569
20250328,125700,8170775147,2210,2215,2215,2200,54263
20250328,125600,8051175952,2215,2220,2220,2215,5412
20250328,125500,8039175487,2220,2225,2225,2220,1252
20250328,125400,8036395982,2225,2225,2230,2220,3279
20250328,125300,8029099737,2225,2225,2225,2225,7
20250328,125200,8029084162,2225,2220,2230,2220,3640
20250328,125100,8021001267,2220,2230,2230,2220,334
20250328,125000,8020259627,2230,2240,2240,2220,154
20250328,124900,8019917702,2235,2235,2235,2220,1929
20250328,124800,8015607272,2220,2225,2235,2220,2171
20250328,124700,8010786352,2225,2230,2235,2225,7129
20250328,124600,7994919447,2240,2245,2245,2225,935
20250328,124500,7992833192,2245,2235,2245,2225,2281
20250328,124400,7987738607,2235,2232,2235,2230,4308
20250328,124300,7978129833,2232,2235,2235,2232,339
20250328,124200,7977372225,2245,2250,2250,2235,65
20250328,124100,7977226140,2245,2245,2245,2240,354
20250328,124000,7976431660,2235,2245,2245,2230,861
20250328,123900,7974505915,2245,2240,2245,2240,102
20250328,123800,7974277425,2235,2245,2245,2235,48
20250328,123700,7974170105,2250,2235,2250,2235,2931
20250328,123600,7967617135,2235,2240,2240,2235,148
20250328,123500,7967285665,2250,2250,2250,2250,692
20250328,123400,7965728665,2250,2237,2250,2237,1100
20250328,123300,7963262768,2237,2237,2237,2235,93
20250328,123200,7963054877,2237,2240,2242,2235,453
20250328,123100,7962040125,2245,2245,2245,2245,0
20250328,123000,7962040125,2245,2235,2245,2235,688
20250328,122900,7960501107,2240,2245,2245,2240,794
20250328,122800,7958722492,2240,2237,2240,2237,377
20250328,122700,7957878312,2240,2250,2250,2237,1108
20250328,122600,7955396282,2245,2250,2250,2245,101
20250328,122500,7955169532,2240,2245,2250,2240,1016
20250328,122400,7952885602,2245,2250,2255,2245,109
20250328,122300,7952640372,2250,2245,2250,2245,247
20250328,122200,7952085852,2255,2255,2255,2255,1
20250328,122100,7952083597,2235,2255,2255,2235,847
20250328,122000,7950174492,2255,2237,2255,2235,1272
20250328,121900,7947319606,2237,2245,2245,2235,3414
20250328,121800,7939675555,2240,2250,2250,2240,955
20250328,121700,7937531130,2250,2250,2250,2250,0
20250328,121600,7937531130,2250,2255,2255,2250,1421
20250328,121500,7934326780,2255,2235,2255,2235,2358
20250328,121400,7929017950,2250,2235,2250,2235,2637
20250328,121300,7923104805,2235,2250,2250,2235,3055
20250328,121200,7916261110,2250,2250,2250,2250,2131
20250328,121100,7911466360,2250,2245,2250,2235,2594
20250328,121000,7905640130,2245,2240,2245,2240,1659
20250328,120900,7901919245,2240,2235,2240,2235,2313
20250328,120800,7896745505,2235,2235,2240,2235,4403
20250328,120700,7886891475,2235,2227,2240,2227,2543
20250328,120600,7881212455,2230,2220,2230,2220,2651
20250328,120500,7875314345,2220,2225,2225,2220,937
20250328,120400,7873232110,2225,2225,2225,2220,2262
20250328,120300,7868204890,2225,2225,2230,2220,945
20250328,120200,7866104680,2225,2225,2225,2220,455
20250328,120100,7865092310,2220,2220,2225,2220,1257
20250328,120000,7862299820,2220,2220,2220,2220,3
20250328,115900,7862293160,2220,2220,2220,2220,8
20250328,115800,7862275400,2225,2220,2225,2220,1126
20250328,115700,7859775075,2220,2220,2230,2220,1414
20250328,115600,7856627435,2230,2220,2230,2215,2983
20250328,115500,7849982375,2225,2210,2225,2210,3593
20250328,115400,7842016770,2215,2215,2220,2210,3387
20250328,115300,7834514885,2215,2210,2215,2205,20689
20250328,115200,7788851695,2210,2222,2222,2205,30368
20250328,115100,7721699210,2227,2225,2230,2220,1296
20250328,115000,7718816443,2230,2225,2235,2220,6880
20250328,114900,7703523183,2225,2232,2232,2225,5582
20250328,114800,7691081094,2232,2232,2232,2232,170
20250328,114700,7690701654,2232,2232,2232,2230,109
20250328,114600,7690458482,2235,2240,2240,2235,3741
20250328,114500,7682093569,2235,2235,2250,2235,3849
20250328,114400,7673483999,2240,2250,2250,2240,1277
20250328,114300,7670623019,2250,2250,2250,2250,1789
20250328,114200,7666597769,2255,2255,2255,2255,7
20250328,114100,7666581984,2255,2250,2255,2240,2265
20250328,114000,7661482254,2250,2240,2250,2235,734
20250328,113900,7659838384,2240,2235,2240,2230,1301
20250328,113800,7656930779,2235,2235,2240,2230,7596
20250328,113700,7639975184,2240,2245,2250,2240,2427
20250328,113600,7634535989,2250,2250,2250,2245,504
20250328,113500,7633404494,2250,2245,2250,2245,2141
20250328,113400,7628597914,2245,2235,2245,2235,287
20250328,113300,7627955959,2235,2245,2245,2235,4358
20250328,113200,7618180524,2250,2250,2255,2245,3418
20250328,113100,7610495039,2250,2230,2255,2230,5941
20250328,113000,7597154829,2230,2240,2245,2215,21236
20250328,112900,7549801344,2245,2245,2245,2240,3846
20250328,112800,7541180734,2245,2250,2250,2240,2519
20250328,112700,7535527494,2250,2250,2250,2245,172
20250328,112600,7535140839,2250,2250,2255,2245,2007
20250328,112500,7530625554,2255,2250,2255,2250,1371
20250328,112400,7527540754,2255,2255,2255,2245,3128
20250328,112300,7520497554,2255,2255,2255,2250,311
20250328,112200,7519797249,2245,2255,2255,2245,4804
20250328,112100,7508988184,2255,2250,2255,2245,1690
20250328,112000,7505187814,2245,2250,2255,2245,254
20250328,111900,7504617484,2255,2260,2260,2245,2330
20250328,111800,7499378599,2260,2260,2260,2255,4735
20250328,111700,7488688451,2260,2260,2260,2245,2348
20250328,111600,7483401701,2260,2250,2260,2250,463
20250328,111500,7482357326,2255,2255,2260,2250,2438
20250328,111400,7476860591,2255,2250,2260,2250,3872
20250328,111300,7468142071,2250,2250,2255,2245,3048
20250328,111200,7461280611,2250,2245,2250,2235,4094
20250328,111100,7452096356,2240,2260,2260,2230,60541
20250328,111000,7316263037,2255,2255,2260,2255,4514
20250328,110900,7306083277,2250,2255,2255,2250,6881
20250328,110800,7290593787,2255,2267,2270,2255,20336
20250328,110700,7244637542,2267,2270,2270,2265,1603
20250328,110600,7240998862,2270,2275,2275,2270,4232
20250328,110500,7231392087,2275,2270,2275,2270,810
20250328,110400,7229551892,2275,2280,2280,2270,1425
20250328,110300,7226310477,2280,2280,2280,2270,1222
20250328,110200,7223535759,2285,2270,2285,2265,7565
20250328,110100,7206356749,2265,2265,2270,2260,12074
20250328,110000,7179027334,2270,2270,2270,2265,4878
20250328,105900,7167975714,2270,2280,2280,2265,13524
20250328,105800,7137269109,2280,2280,2285,2250,57585
20250328,105700,7006702114,2285,2280,2285,2280,5616
20250328,105600,6993876009,2285,2285,2285,2280,11171
20250328,105500,6968360989,2287,2285,2287,2285,130
20250328,105400,6968063879,2285,2287,2290,2285,4555
20250328,105300,6957651564,2285,2290,2290,2285,866
20250328,105200,6955670444,2290,2290,2290,2285,2347
20250328,105100,6950295899,2300,2295,2300,2290,2258
20250328,105000,6945119059,2295,2290,2300,2290,1145
20250328,104900,6942495699,2290,2290,2300,2290,1798
20250328,104800,6938369879,2290,2290,2305,2290,6595
20250328,104700,6923249069,2290,2295,2295,2290,6255
20250328,104600,6908915599,2300,2295,2300,2295,2728
20250328,104500,6902654414,2295,2300,2300,2295,4518
20250328,104400,6892269489,2300,2300,2300,2300,358
20250328,104300,6891446089,2300,2310,2310,2300,2378
20250328,104200,6885970194,2310,2315,2315,2310,2778
20250328,104100,6879551504,2310,2310,2310,2310,1197
20250328,104000,6876786434,2310,2315,2315,2305,973
20250328,103900,6874536629,2315,2315,2315,2300,1905
20250328,103800,6870127259,2315,2315,2320,2305,8243
20250328,103700,6851090474,2315,2315,2325,2312,1723
20250328,103600,6847096839,2310,2315,2315,2305,2832
20250328,103500,6840548799,2315,2300,2315,2295,6527
20250328,103400,6825490099,2300,2310,2310,2300,2088
20250328,103300,6820678004,2305,2310,2320,2300,7415
20250328,103200,6803559199,2310,2305,2310,2300,1899
20250328,103100,6799183994,2305,2300,2310,2300,3923
20250328,103000,6790142436,2302,2302,2302,2300,57
20250328,102900,6790011226,2302,2285,2305,2285,2178
20250328,102800,6785010228,2285,2305,2305,2285,6514
20250328,102700,6770080688,2300,2300,2305,2285,5702
20250328,102600,6757011583,2302,2300,2310,2300,2938
20250328,102500,6750230299,2310,2285,2310,2285,6722
20250328,102400,6734748358,2290,2290,2300,2287,4858
20250328,102300,6723624602,2290,2290,2295,2290,1925
20250328,102200,6719215807,2290,2295,2305,2285,6194
20250328,102100,6705026817,2290,2295,2300,2290,4721
20250328,102000,6694191912,2300,2300,2305,2295,1211
20250328,101900,6691409547,2300,2300,2305,2300,311
20250328,101800,6690694242,2300,2300,2305,2300,1873
20250328,101700,6686386292,2300,2305,2310,2300,2370
20250328,101600,6680933387,2305,2300,2305,2300,2635
20250328,101500,6674862682,2300,2300,2305,2300,3507
20250328,101400,6666796497,2300,2310,2310,2300,5075
20250328,101300,6655089562,2305,2315,2315,2290,22743
20250328,101200,6602657782,2310,2315,2315,2310,1194
20250328,101100,6599899192,2310,2295,2315,2295,9663
20250328,101000,6577619057,2300,2315,2325,2290,47370
20250328,100900,6468523512,2310,2310,2320,2310,4693
20250328,100800,6457657567,2310,2310,2315,2310,1666
20250328,100700,6453806682,2310,2315,2320,2310,2677
20250328,100600,6447616467,2315,2320,2325,2315,1456
20250328,100500,6444243792,2325,2315,2325,2315,1056
20250328,100400,6441793872,2305,2310,2320,2305,5999
20250328,100300,6427947282,2315,2310,2325,2310,6178
20250328,100200,6413645827,2310,2320,2320,2310,9010
20250328,100100,6392793157,2310,2310,2315,2310,6912
20250328,100000,6376809162,2310,2315,2325,2300,27370
20250328,095900,6313660412,2310,2330,2340,2310,26688
20250328,095800,6251628397,2325,2320,2330,2320,6155
20250328,095700,6237338117,2320,2325,2335,2320,5254
20250328,095600,6225122737,2335,2335,2340,2325,6377
20250328,095500,6210240154,2335,2340,2345,2335,7368
20250328,095400,6193018024,2340,2325,2340,2320,14127
20250328,095300,6160157244,2325,2335,2335,2325,6275
20250328,095200,6145539764,2335,2345,2345,2330,1111
20250328,095100,6142946669,2345,2335,2345,2330,15006
20250328,095000,6107912944,2335,2330,2340,2330,4698
20250328,094900,6096941634,2340,2340,2340,2330,2576
20250328,094800,6090923369,2330,2335,2340,2330,1821
20250328,094700,6086673774,2340,2345,2350,2335,4366
20250328,094600,6076443814,2345,2360,2360,2320,17567
20250328,094500,6035434864,2355,2350,2360,2345,20825
20250328,094400,5986404019,2345,2330,2345,2320,24605
20250328,094300,5928951279,2330,2330,2335,2320,11261
20250328,094200,5902746504,2335,2340,2340,2325,9044
20250328,094100,5881649329,2340,2310,2340,2295,40986
20250328,094000,5786843539,2305,2315,2320,2305,26018
20250328,093900,5726728764,2315,2315,2325,2310,11420
20250328,093800,5700297524,2315,2325,2340,2315,11581
20250328,093700,5673362129,2325,2330,2340,2305,68965
20250328,093600,5513116584,2340,2345,2345,2330,21365
20250328,093500,5463148273,2345,2340,2350,2340,12151
20250328,093400,5434679843,2340,2350,2360,2340,13602
20250328,093300,5402755213,2350,2365,2375,2350,33594
20250328,093200,5323335801,2360,2345,2365,2335,28178
20250328,093100,5257007391,2345,2350,2360,2325,47501
20250328,093000,5145877046,2350,2375,2380,2345,45947
20250328,092900,5037538341,2380,2385,2390,2370,43131
20250328,092800,4934885336,2390,2350,2390,2350,38473
20250328,092700,4843587536,2360,2360,2365,2335,39734
20250328,092600,4750331660,2365,2375,2375,2340,68961
20250328,092500,4587750840,2375,2335,2420,2330,302593
20250328,092400,3864728766,2335,2375,2385,2330,125411
20250328,092300,3568790446,2380,2350,2400,2350,167796
20250328,092200,3169114363,2350,2345,2350,2325,30177
20250328,092100,3098640283,2340,2335,2360,2325,96815
20250328,092000,2871663437,2325,2295,2335,2285,37984
20250328,091900,2783677432,2290,2300,2305,2280,28649
20250328,091800,2718113992,2305,2300,2310,2300,1253
20250328,091700,2715226602,2300,2300,2305,2300,8060
20250328,091600,2696678005,2300,2310,2315,2300,12880
20250328,091500,2666952605,2305,2320,2320,2300,12093
20250328,091400,2639029500,2315,2300,2320,2295,19086
20250328,091300,2594990800,2300,2315,2320,2300,22766
20250328,091200,2542351300,2315,2315,2325,2310,7490
20250328,091100,2525005945,2310,2315,2350,2310,30364
20250328,091000,2454402630,2315,2320,2330,2315,15358
20250328,090900,2418758705,2320,2320,2335,2310,45701
20250328,090800,2312598985,2320,2290,2320,2290,22684
20250328,090700,2260470652,2290,2300,2305,2280,19317
20250328,090600,2216168140,2300,2280,2330,2275,45503
20250328,090500,2111700265,2280,2280,2305,2275,35589
20250328,090400,2030366364,2285,2330,2335,2270,98984
20250328,090300,1803171589,2330,2355,2385,2325,149938
20250328,090200,1448862347,2360,2345,2360,2315,199359
20250328,090100,982594362,2345,2290,2360,2285,151777
20250328,090000,629099240,2295,2320,2335,2235,272993