KissMeData/036620/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191000,7477502195,3590,3590,3590,3590,20259
20240329,190900,7477502195,3590,3590,3590,3590,0
20240329,190800,7477502195,3590,3590,3590,3590,0
20240329,190700,7477502195,3590,3590,3590,3590,0
20240329,190600,7477502195,3590,3590,3590,3590,0
20240329,190500,7477502195,3590,3590,3590,3590,0
20240329,190400,7477502195,3590,3590,3590,3590,0
20240329,190300,7477502195,3590,3590,3590,3590,0
20240329,190200,7477502195,3590,3590,3590,3590,0
20240329,190100,7477502195,3590,3590,3590,3590,0
20240329,190000,7477502195,3590,3590,3590,3590,0
20240329,185900,7477502195,3590,3590,3590,3590,0
20240329,185800,7477502195,3590,3590,3590,3590,0
20240329,185700,7477502195,3590,3590,3590,3590,0
20240329,185600,7477502195,3590,3590,3590,3590,0
20240329,185500,7477502195,3590,3590,3590,3590,0
20240329,185400,7477502195,3590,3590,3590,3590,0
20240329,185300,7477502195,3590,3590,3590,3590,0
20240329,185200,7477502195,3590,3590,3590,3590,0
20240329,185100,7477502195,3590,3590,3590,3590,0
20240329,185000,7477502195,3590,3590,3590,3590,0
20240329,184900,7477502195,3590,3590,3590,3590,0
20240329,184800,7477502195,3590,3590,3590,3590,0
20240329,184700,7477502195,3590,3590,3590,3590,0
20240329,184600,7477502195,3590,3590,3590,3590,0
20240329,184500,7477502195,3590,3590,3590,3590,0
20240329,184400,7477502195,3590,3590,3590,3590,0
20240329,184300,7477502195,3590,3590,3590,3590,0
20240329,184200,7477502195,3590,3590,3590,3590,0
20240329,184100,7477502195,3590,3590,3590,3590,0
20240329,184000,7477502195,3590,3590,3590,3590,20259
20240329,183900,7477502195,3590,3590,3590,3590,0
20240329,183800,7477502195,3590,3590,3590,3590,0
20240329,183700,7477502195,3590,3590,3590,3590,0
20240329,183600,7477502195,3590,3590,3590,3590,0
20240329,183500,7477502195,3590,3590,3590,3590,0
20240329,183400,7477502195,3590,3590,3590,3590,0
20240329,183300,7477502195,3590,3590,3590,3590,0
20240329,183200,7477502195,3590,3590,3590,3590,0
20240329,183100,7477502195,3590,3590,3590,3590,0
20240329,183000,7477502195,3590,3590,3590,3590,0
20240329,182900,7477502195,3590,3590,3590,3590,0
20240329,182800,7477502195,3590,3590,3590,3590,0
20240329,182700,7477502195,3590,3590,3590,3590,0
20240329,182600,7477502195,3590,3590,3590,3590,0
20240329,182500,7477502195,3590,3590,3590,3590,0
20240329,182400,7477502195,3590,3590,3590,3590,0
20240329,182300,7477502195,3590,3590,3590,3590,0
20240329,182200,7477502195,3590,3590,3590,3590,0
20240329,182100,7477502195,3590,3590,3590,3590,0
20240329,182000,7477502195,3590,3590,3590,3590,0
20240329,181900,7477502195,3590,3590,3590,3590,0
20240329,181800,7477502195,3590,3590,3590,3590,0
20240329,181700,7477502195,3590,3590,3590,3590,0
20240329,181600,7477502195,3590,3590,3590,3590,0
20240329,181500,7477502195,3590,3590,3590,3590,0
20240329,181400,7477502195,3590,3590,3590,3590,0
20240329,181300,7477502195,3590,3590,3590,3590,0
20240329,181200,7477502195,3590,3590,3590,3590,0
20240329,181100,7477502195,3590,3590,3590,3590,0
20240329,181000,7477502195,3590,3590,3590,3590,20259
20240329,180900,7477502195,3590,3590,3590,3590,0
20240329,180800,7477502195,3590,3590,3590,3590,0
20240329,180700,7477502195,3590,3590,3590,3590,0
20240329,180600,7477502195,3590,3590,3590,3590,0
20240329,180500,7477502195,3590,3590,3590,3590,0
20240329,180400,7477502195,3590,3590,3590,3590,0
20240329,180300,7477502195,3590,3590,3590,3590,0
20240329,180200,7477502195,3590,3590,3590,3590,0
20240329,180100,7477502195,3590,3590,3590,3590,0
20240329,180000,7477502195,3590,3590,3590,3590,0
20240329,175900,7477502195,3590,3590,3590,3590,0
20240329,175800,7477502195,3590,3590,3590,3590,0
20240329,175700,7477502195,3590,3590,3590,3590,0
20240329,175600,7477502195,3590,3590,3590,3590,0
20240329,175500,7477502195,3590,3590,3590,3590,0
20240329,175400,7477502195,3590,3590,3590,3590,0
20240329,175300,7477502195,3590,3590,3590,3590,0
20240329,175200,7477502195,3590,3590,3590,3590,0
20240329,175100,7477502195,3590,3590,3590,3590,0
20240329,175000,7477502195,3590,3590,3590,3590,0
20240329,174900,7477502195,3590,3590,3590,3590,0
20240329,174800,7477502195,3590,3590,3590,3590,0
20240329,174700,7477502195,3590,3590,3590,3590,0
20240329,174600,7477502195,3590,3590,3590,3590,0
20240329,174500,7477502195,3590,3590,3590,3590,0
20240329,174400,7477502195,3590,3590,3590,3590,0
20240329,174300,7477502195,3590,3590,3590,3590,0
20240329,174200,7477502195,3590,3590,3590,3590,0
20240329,174100,7477502195,3590,3590,3590,3590,0
20240329,174000,7477502195,3590,3590,3590,3590,20259
20240329,173900,7477502195,3590,3590,3590,3590,0
20240329,173800,7477502195,3590,3590,3590,3590,0
20240329,173700,7477502195,3590,3590,3590,3590,0
20240329,173600,7477502195,3590,3590,3590,3590,0
20240329,173500,7477502195,3590,3590,3590,3590,0
20240329,173400,7477502195,3590,3590,3590,3590,0
20240329,173300,7477502195,3590,3590,3590,3590,0
20240329,173200,7477502195,3590,3590,3590,3590,0
20240329,173100,7477502195,3590,3590,3590,3590,0
20240329,173000,7477502195,3590,3590,3590,3590,0
20240329,172900,7477502195,3590,3590,3590,3590,0
20240329,172800,7477502195,3590,3590,3590,3590,0
20240329,172700,7477502195,3590,3590,3590,3590,0
20240329,172600,7477502195,3590,3590,3590,3590,0
20240329,172500,7477502195,3590,3590,3590,3590,0
20240329,172400,7477502195,3590,3590,3590,3590,0
20240329,172300,7477502195,3590,3590,3590,3590,0
20240329,172200,7477502195,3590,3590,3590,3590,0
20240329,172100,7477502195,3590,3590,3590,3590,0
20240329,172000,7477502195,3590,3590,3590,3590,0
20240329,171900,7477502195,3590,3590,3590,3590,0
20240329,171800,7477502195,3590,3590,3590,3590,0
20240329,171700,7477502195,3590,3590,3590,3590,0
20240329,171600,7477502195,3590,3590,3590,3590,0
20240329,171500,7477502195,3590,3590,3590,3590,0
20240329,171400,7477502195,3590,3590,3590,3590,0
20240329,171300,7477502195,3590,3590,3590,3590,0
20240329,171200,7477502195,3590,3590,3590,3590,0
20240329,171100,7477502195,3590,3590,3590,3590,0
20240329,171000,7477502195,3590,3590,3590,3590,20259
20240329,170900,7477502195,3590,3590,3590,3590,0
20240329,170800,7477502195,3590,3590,3590,3590,0
20240329,170700,7477502195,3590,3590,3590,3590,0
20240329,170600,7477502195,3590,3590,3590,3590,0
20240329,170500,7477502195,3590,3590,3590,3590,0
20240329,170400,7477502195,3590,3590,3590,3590,0
20240329,170300,7477502195,3590,3590,3590,3590,0
20240329,170200,7477502195,3590,3590,3590,3590,0
20240329,170100,7477502195,3590,3590,3590,3590,0
20240329,170000,7477502195,3590,3590,3590,3590,0
20240329,165900,7477502195,3590,3590,3590,3590,0
20240329,165800,7477502195,3590,3590,3590,3590,0
20240329,165700,7477502195,3590,3590,3590,3590,0
20240329,165600,7477502195,3590,3590,3590,3590,0
20240329,165500,7477502195,3590,3590,3590,3590,0
20240329,165400,7477502195,3590,3590,3590,3590,0
20240329,165300,7477502195,3590,3590,3590,3590,0
20240329,165200,7477502195,3590,3590,3590,3590,0
20240329,165100,7477502195,3590,3590,3590,3590,0
20240329,165000,7477502195,3590,3590,3590,3590,0
20240329,164900,7477502195,3590,3590,3590,3590,0
20240329,164800,7477502195,3590,3590,3590,3590,0
20240329,164700,7477502195,3590,3590,3590,3590,0
20240329,164600,7477502195,3590,3590,3590,3590,0
20240329,164500,7477502195,3590,3590,3590,3590,0
20240329,164400,7477502195,3590,3590,3590,3590,0
20240329,164300,7477502195,3590,3590,3590,3590,0
20240329,164200,7477502195,3590,3590,3590,3590,0
20240329,164100,7477502195,3590,3590,3590,3590,0
20240329,164000,7477502195,3590,3590,3590,3590,20259
20240329,163900,7477502195,3590,3590,3590,3590,0
20240329,163800,7477502195,3590,3590,3590,3590,0
20240329,163700,7477502195,3590,3590,3590,3590,0
20240329,163600,7477502195,3590,3590,3590,3590,0
20240329,163500,7477502195,3590,3590,3590,3590,0
20240329,163400,7477502195,3590,3590,3590,3590,0
20240329,163300,7477502195,3590,3590,3590,3590,0
20240329,163200,7477502195,3590,3590,3590,3590,0
20240329,163100,7477502195,3590,3590,3590,3590,0
20240329,163000,7477502195,3590,3590,3590,3590,0
20240329,162900,7477502195,3590,3590,3590,3590,0
20240329,162800,7477502195,3590,3590,3590,3590,0
20240329,162700,7477502195,3590,3590,3590,3590,0
20240329,162600,7477502195,3590,3590,3590,3590,0
20240329,162500,7477502195,3590,3590,3590,3590,0
20240329,162400,7477502195,3590,3590,3590,3590,0
20240329,162300,7477502195,3590,3590,3590,3590,0
20240329,162200,7477502195,3590,3590,3590,3590,0
20240329,162100,7477502195,3590,3590,3590,3590,0
20240329,162000,7477502195,3590,3590,3590,3590,0
20240329,161900,7477502195,3590,3590,3590,3590,0
20240329,161800,7477502195,3590,3590,3590,3590,0
20240329,161700,7477502195,3590,3590,3590,3590,0
20240329,161600,7477502195,3590,3590,3590,3590,0
20240329,161500,7477502195,3590,3590,3590,3590,0
20240329,161400,7477502195,3590,3590,3590,3590,0
20240329,161300,7477502195,3590,3590,3590,3590,0
20240329,161200,7477502195,3590,3590,3590,3590,0
20240329,161100,7477502195,3590,3590,3590,3590,0
20240329,161000,7477502195,3590,3590,3590,3590,20259
20240329,160900,7477502195,3590,3590,3590,3590,0
20240329,160800,7477502195,3590,3590,3590,3590,0
20240329,160700,7477502195,3590,3590,3590,3590,0
20240329,160600,7477502195,3590,3590,3590,3590,0
20240329,160500,7477502195,3590,3590,3590,3590,0
20240329,160400,7477502195,3590,3590,3590,3590,0
20240329,160300,7477502195,3590,3590,3590,3590,0
20240329,160200,7477502195,3590,3590,3590,3590,0
20240329,160100,7477502195,3590,3590,3590,3590,0
20240329,160000,7477502195,3590,3590,3590,3590,0
20240329,155900,7477502195,3590,3590,3590,3590,0
20240329,155800,7477502195,3590,3590,3590,3590,0
20240329,155700,7477502195,3590,3590,3590,3590,0
20240329,155600,7477502195,3590,3590,3590,3590,0
20240329,155500,7477502195,3590,3590,3590,3590,0
20240329,155400,7477502195,3590,3590,3590,3590,0
20240329,155300,7477502195,3590,3590,3590,3590,0
20240329,155200,7477502195,3590,3590,3590,3590,0
20240329,155100,7477502195,3590,3590,3590,3590,0
20240329,155000,7477502195,3590,3590,3590,3590,0
20240329,154900,7477502195,3590,3590,3590,3590,0
20240329,154800,7477502195,3590,3590,3590,3590,0
20240329,154700,7477502195,3590,3590,3590,3590,0
20240329,154600,7477502195,3590,3590,3590,3590,0
20240329,154500,7477502195,3590,3590,3590,3590,0
20240329,154400,7477502195,3590,3590,3590,3590,0
20240329,154300,7477502195,3590,3590,3590,3590,0
20240329,154200,7477502195,3590,3590,3590,3590,0
20240329,154100,7477502195,3590,3590,3590,3590,0
20240329,154000,7477502195,3590,3590,3590,3590,20259
20240329,153900,7477502195,3590,3590,3590,3590,0
20240329,153800,7477502195,3590,3590,3590,3590,0
20240329,153700,7477502195,3590,3590,3590,3590,0
20240329,153600,7477502195,3590,3590,3590,3590,0
20240329,153500,7477502195,3590,3590,3590,3590,0
20240329,153400,7477502195,3590,3590,3590,3590,0
20240329,153300,7477502195,3590,3590,3590,3590,0
20240329,153200,7477502195,3590,3590,3590,3590,0
20240329,153100,7477502195,3590,3590,3590,3590,0
20240329,153000,7477502195,3590,3590,3590,3590,20259
20240329,152900,7404772385,3575,3575,3575,3575,0
20240329,152800,7404772385,3575,3575,3575,3575,0
20240329,152700,7404772385,3575,3575,3575,3575,0
20240329,152600,7404772385,3575,3575,3575,3575,0
20240329,152500,7404772385,3575,3575,3575,3575,0
20240329,152400,7404772385,3575,3575,3575,3575,0
20240329,152300,7404772385,3575,3575,3575,3575,0
20240329,152200,7404772385,3575,3575,3575,3575,0
20240329,152100,7404772385,3575,3575,3575,3575,0
20240329,152000,7404772385,3575,3575,3575,3575,0
20240329,151900,7404772385,3575,3580,3580,3575,2819
20240329,151800,7394680610,3575,3575,3580,3570,3342
20240329,151700,7382730700,3575,3585,3585,3575,2757
20240329,151600,7372867390,3585,3585,3585,3575,7134
20240329,151500,7347336195,3580,3575,3580,3575,2334
20240329,151400,7338986860,3575,3580,3585,3575,2189
20240329,151300,7331146310,3580,3590,3600,3580,6225
20240329,151200,7308804645,3590,3595,3595,3585,8307
20240329,151100,7278972055,3600,3585,3600,3585,2748
20240329,151000,7269103530,3590,3595,3595,3585,6198
20240329,150900,7246841680,3595,3595,3600,3590,2256
20240329,150800,7238732545,3595,3595,3600,3590,5231
20240329,150700,7219934620,3595,3595,3595,3590,3633
20240329,150600,7206877505,3595,3590,3595,3585,5762
20240329,150500,7186188470,3585,3590,3590,3585,3544
20240329,150400,7173468725,3585,3585,3585,3585,3860
20240329,150300,7159630625,3585,3580,3585,3575,3248
20240329,150200,7148007100,3580,3570,3585,3565,3897
20240329,150100,7134077455,3570,3585,3590,3570,2283
20240329,150000,7125899885,3590,3595,3600,3585,17602
20240329,145900,7062664775,3600,3600,3600,3595,2035
20240329,145800,7055343715,3600,3600,3600,3595,2107
20240329,145700,7047762385,3600,3595,3600,3590,3795
20240329,145600,7034119100,3590,3595,3595,3590,2666
20240329,145500,7024543455,3595,3590,3595,3590,11378
20240329,145400,6983681735,3590,3595,3595,3590,3192
20240329,145300,6972217935,3590,3595,3595,3590,7226
20240329,145200,6946258945,3595,3600,3600,3590,3315
20240329,145100,6934340645,3600,3600,3600,3590,2532
20240329,145000,6925240020,3595,3590,3600,3590,3874
20240329,144900,6911323090,3585,3580,3590,3580,3207
20240329,144800,6899828435,3580,3570,3580,3565,3956
20240329,144700,6885703295,3570,3575,3580,3560,8956
20240329,144600,6853724730,3580,3565,3590,3565,7216
20240329,144500,6827903815,3565,3560,3570,3555,8066
20240329,144400,6799184855,3565,3580,3580,3560,22266
20240329,144300,6719758940,3585,3595,3600,3585,14211
20240329,144200,6668709555,3595,3600,3600,3595,6388
20240329,144100,6645718645,3600,3610,3610,3600,8331
20240329,144000,6615702580,3605,3605,3605,3600,6482
20240329,143900,6592356335,3600,3605,3610,3600,4139
20240329,143800,6577449730,3605,3610,3610,3595,13993
20240329,143700,6527012510,3610,3610,3615,3605,5831
20240329,143600,6505963300,3615,3595,3615,3595,8929
20240329,143500,6473804605,3590,3600,3600,3590,5081
20240329,143400,6455546620,3600,3600,3615,3585,35759
20240329,143300,6326879400,3605,3605,3610,3600,10398
20240329,143200,6289402590,3605,3595,3605,3595,17044
20240329,143100,6228042975,3600,3600,3600,3595,4350
20240329,143000,6212389465,3595,3595,3600,3590,4575
20240329,142900,6195939280,3595,3595,3595,3590,2984
20240329,142800,6185215315,3595,3595,3595,3590,5133
20240329,142700,6166771555,3590,3590,3595,3585,1693
20240329,142600,6160692405,3595,3590,3595,3580,19796
20240329,142500,6089672055,3590,3585,3590,3585,2194
20240329,142400,6081801380,3585,3585,3585,3580,8190
20240329,142300,6052444020,3580,3580,3585,3580,1584
20240329,142200,6046769520,3580,3580,3585,3580,5014
20240329,142100,6028811250,3580,3585,3585,3580,1893
20240329,142000,6022030515,3585,3575,3585,3575,16596
20240329,141900,5962654425,3570,3575,3575,3570,1382
20240329,141800,5957716805,3575,3565,3575,3560,33513
20240329,141700,5838129255,3565,3565,3565,3560,1422
20240329,141600,5833062430,3565,3565,3565,3565,1440
20240329,141500,5827928830,3560,3565,3565,3560,6684
20240329,141400,5804124430,3565,3565,3565,3560,1068
20240329,141300,5800317065,3565,3565,3565,3560,3323
20240329,141200,5788483555,3560,3565,3565,3560,1072
20240329,141100,5784662525,3565,3560,3565,3560,2102
20240329,141000,5777171380,3560,3560,3560,3560,420
20240329,140900,5775676180,3560,3560,3560,3555,1597
20240329,140800,5769991360,3555,3550,3560,3545,13176
20240329,140700,5723165400,3550,3550,3550,3545,1200
20240329,140600,5718906900,3545,3545,3545,3540,2472
20240329,140500,5710144025,3545,3545,3545,3540,1440
20240329,140400,5705041805,3545,3545,3545,3540,2330
20240329,140300,5696790560,3545,3550,3550,3540,3764
20240329,140200,5683444530,3550,3545,3550,3545,1074
20240329,140100,5679635480,3545,3540,3545,3535,13638
20240329,140000,5631357090,3540,3550,3550,3540,7890
20240329,135900,5603410640,3550,3555,3555,3550,4503
20240329,135800,5587421735,3555,3540,3555,3540,6211
20240329,135700,5565398410,3545,3570,3570,3545,25200
20240329,135600,5475738090,3570,3585,3585,3570,10850
20240329,135500,5436933850,3580,3580,3580,3575,2352
20240329,135400,5428514160,3580,3580,3580,3575,1831
20240329,135300,5421964555,3580,3580,3580,3575,2638
20240329,135200,5412528510,3575,3580,3580,3575,2886
20240329,135100,5402197425,3580,3575,3580,3570,1604
20240329,135000,5396464515,3575,3575,3575,3570,943
20240329,134900,5393093560,3580,3570,3580,3570,3795
20240329,134800,5379537920,3575,3575,3580,3575,1447
20240329,134700,5374364885,3570,3580,3580,3570,4958
20240329,134600,5356643075,3585,3585,3590,3575,2256
20240329,134500,5348562490,3585,3585,3585,3565,6002
20240329,134400,5327105065,3590,3565,3590,3565,6305
20240329,134300,5304538770,3570,3570,3570,3560,7245
20240329,134200,5278703415,3570,3570,3570,3565,2863
20240329,134100,5268488080,3570,3565,3575,3565,6704
20240329,134000,5244585265,3565,3575,3585,3565,9325
20240329,133900,5211234385,3585,3600,3605,3575,36323
20240329,133800,5080785955,3600,3590,3600,3590,28673
20240329,133700,4977625240,3595,3580,3595,3580,42920
20240329,133600,4823774345,3575,3555,3575,3550,35997
20240329,133500,4695493860,3555,3550,3555,3550,3558
20240329,133400,4682860115,3550,3555,3555,3550,1318
20240329,133300,4678177810,3555,3550,3555,3550,7402
20240329,133200,4651895530,3550,3550,3550,3545,5480
20240329,133100,4632441810,3550,3545,3550,3540,5211
20240329,133000,4613984590,3545,3545,3550,3540,3812
20240329,132900,4600481090,3545,3535,3545,3535,3265
20240329,132800,4588921075,3540,3545,3550,3530,14612
20240329,132700,4537218980,3550,3555,3555,3545,10997
20240329,132600,4498195695,3550,3560,3560,3545,7576
20240329,132500,4471263805,3560,3575,3575,3560,15056
20240329,132400,4417571625,3575,3575,3575,3570,1604
20240329,132300,4411838220,3575,3570,3575,3570,7048
20240329,132200,4386653460,3570,3570,3570,3560,10407
20240329,132100,4349563530,3570,3565,3570,3560,5263
20240329,132000,4330817315,3565,3560,3570,3560,3265
20240329,131900,4319178605,3565,3575,3575,3565,8676
20240329,131800,4288226295,3575,3575,3580,3570,11272
20240329,131700,4247959540,3575,3570,3575,3565,7867
20240329,131600,4219870250,3570,3575,3575,3560,6688
20240329,131500,4196007650,3570,3585,3585,3565,18369
20240329,131400,4130304795,3580,3575,3585,3575,19805
20240329,131300,4059396735,3575,3560,3580,3560,31311
20240329,131200,3947575630,3565,3545,3570,3545,19494
20240329,131100,3878265485,3545,3530,3555,3530,102828
20240329,131000,3514300695,3530,3525,3530,3525,7318
20240329,130900,3488499475,3525,3520,3525,3520,8788
20240329,130800,3457559545,3520,3515,3520,3515,7516
20240329,130700,3431131525,3515,3515,3515,3515,1034
20240329,130600,3427497015,3515,3515,3515,3515,616
20240329,130500,3425331775,3515,3510,3515,3510,1636
20240329,130400,3419584735,3515,3510,3515,3510,1405
20240329,130300,3414646485,3515,3510,3515,3510,1084
20240329,130200,3410836925,3515,3510,3515,3510,655
20240329,130100,3408535110,3510,3520,3520,3510,2868
20240329,130000,3398460515,3515,3515,3515,3510,992
20240329,125900,3394974035,3515,3515,3515,3505,826
20240329,125800,3392072665,3510,3515,3515,3510,1409
20240329,125700,3387121530,3515,3510,3515,3510,373
20240329,125600,3385811365,3510,3510,3510,3505,1675
20240329,125500,3379932245,3510,3505,3510,3500,1957
20240329,125400,3373077320,3500,3520,3520,3500,8004
20240329,125300,3344986115,3525,3525,3530,3520,3229
20240329,125200,3333600845,3530,3530,3530,3530,1083
20240329,125100,3329777855,3530,3530,3530,3530,674
20240329,125000,3327398635,3530,3525,3530,3525,3900
20240329,124900,3313645770,3525,3525,3525,3520,1308
20240329,124800,3309035095,3520,3520,3520,3520,605
20240329,124700,3306905495,3510,3525,3525,3510,10021
20240329,124600,3271646240,3525,3520,3525,3520,3271
20240329,124500,3260116415,3520,3525,3525,3520,2016
20240329,124400,3253014890,3520,3525,3525,3520,711
20240329,124300,3250509615,3525,3525,3525,3525,930
20240329,124200,3247231365,3525,3530,3530,3520,2555
20240329,124100,3238218820,3530,3530,3530,3530,1146
20240329,124000,3234173440,3530,3525,3530,3525,1528
20240329,123900,3228784245,3530,3525,3530,3520,2885
20240329,123800,3218613690,3525,3525,3525,3525,827
20240329,123700,3215698515,3525,3525,3525,3525,7724
20240329,123600,3188471415,3525,3520,3525,3520,1487
20240329,123500,3183234185,3525,3515,3525,3515,543
20240329,123400,3181323595,3515,3515,3520,3515,2770
20240329,123300,3171586085,3515,3515,3515,3515,702
20240329,123200,3169118555,3515,3515,3515,3510,1000
20240329,123100,3165605555,3515,3515,3520,3515,4152
20240329,123000,3151010595,3515,3515,3515,3510,972
20240329,122900,3147594040,3515,3520,3520,3515,883
20240329,122800,3144488140,3520,3525,3525,3515,1673
20240329,122700,3138599470,3520,3525,3530,3520,1373
20240329,122600,3133758170,3525,3525,3530,3525,5716
20240329,122500,3113609260,3520,3520,3520,3520,1412
20240329,122400,3108639020,3520,3520,3520,3520,437
20240329,122300,3107100780,3520,3515,3520,3515,1116
20240329,122200,3103173340,3510,3530,3530,3510,7254
20240329,122100,3077652685,3525,3525,3525,3525,8101
20240329,122000,3049096660,3525,3520,3525,3520,1096
20240329,121900,3045237305,3515,3515,3525,3515,851
20240329,121800,3042242920,3525,3525,3525,3520,2995
20240329,121700,3031695650,3525,3525,3525,3520,927
20240329,121600,3028427980,3520,3525,3525,3520,3121
20240329,121500,3017438295,3525,3520,3525,3520,2137
20240329,121400,3009908020,3520,3520,3525,3520,2234
20240329,121300,3002040015,3520,3515,3520,3515,764
20240329,121200,2999353120,3515,3515,3520,3515,1513
20240329,121100,2994029820,3515,3515,3515,3515,834
20240329,121000,2991098310,3515,3515,3515,3495,5903
20240329,120900,2970425155,3515,3515,3515,3510,2192
20240329,120800,2962727800,3515,3520,3520,3510,2337
20240329,120700,2954509040,3520,3515,3520,3515,1443
20240329,120600,2949430815,3520,3520,3520,3515,586
20240329,120500,2947368425,3520,3515,3520,3510,4105
20240329,120400,2932936125,3515,3510,3515,3505,2413
20240329,120300,2924464650,3510,3510,3510,3510,912
20240329,120200,2921263530,3510,3510,3510,3505,641
20240329,120100,2919013805,3510,3510,3510,3505,1615
20240329,120000,2913345165,3510,3510,3510,3510,192
20240329,115900,2912671245,3510,3510,3510,3505,1124
20240329,115800,2908726555,3510,3510,3510,3495,7677
20240329,115700,2881821135,3510,3510,3510,3505,2030
20240329,115600,2874698705,3510,3525,3525,3505,24581
20240329,115500,2788456710,3525,3525,3525,3520,1053
20240329,115400,2784744890,3525,3525,3525,3525,1030
20240329,115300,2781114140,3525,3520,3525,3520,610
20240329,115200,2778964405,3525,3520,3525,3520,2095
20240329,115100,2771589500,3515,3520,3520,3515,1508
20240329,115000,2766286390,3520,3520,3520,3520,1122
20240329,114900,2762336950,3520,3520,3520,3515,589
20240329,114800,2760263675,3520,3520,3520,3520,1190
20240329,114700,2756074875,3520,3520,3520,3520,942
20240329,114600,2752759035,3520,3515,3520,3515,2470
20240329,114500,2744064665,3520,3520,3525,3520,1332
20240329,114400,2739373050,3520,3520,3520,3520,2143
20240329,114300,2731829690,3515,3520,3520,3515,1390
20240329,114200,2726936940,3520,3510,3520,3510,4758
20240329,114100,2710211215,3510,3510,3515,3510,1325
20240329,114000,2705557180,3510,3515,3520,3510,2777
20240329,113900,2695794755,3515,3520,3530,3515,4638
20240329,113800,2679463210,3520,3530,3530,3520,1751
20240329,113700,2673290165,3530,3530,3530,3530,1098
20240329,113600,2669414225,3530,3525,3530,3525,4819
20240329,113500,2652422970,3525,3525,3525,3520,547
20240329,113400,2650494800,3525,3525,3525,3520,871
20240329,113300,2647425550,3525,3525,3525,3515,1224
20240329,113200,2643115540,3525,3525,3525,3515,2039
20240329,113100,2635935635,3515,3525,3525,3515,1881
20240329,113000,2629310235,3530,3530,3530,3530,1278
20240329,112900,2624798895,3530,3530,3530,3520,1473
20240329,112800,2619601765,3530,3525,3530,3525,6627
20240329,112700,2596231810,3525,3530,3530,3520,1800
20240329,112600,2589887265,3530,3530,3530,3530,2210
20240329,112500,2582085965,3530,3525,3530,3525,3540
20240329,112400,2569604430,3525,3520,3525,3520,1487
20240329,112300,2564363955,3525,3525,3525,3520,1133
20240329,112200,2560371155,3525,3520,3525,3520,759
20240329,112100,2557697355,3520,3525,3525,3520,4933
20240329,112000,2540309025,3520,3530,3530,3510,6689
20240329,111900,2516771675,3525,3530,3530,3525,1514
20240329,111800,2511430135,3525,3530,3530,3525,1315
20240329,111700,2506794365,3530,3525,3530,3525,3251
20240329,111600,2495319335,3525,3530,3530,3525,4781
20240329,111500,2478464855,3530,3530,3530,3525,5076
20240329,111400,2460548750,3525,3530,3535,3525,7612
20240329,111300,2433668240,3530,3530,3530,3525,9683
20240329,111200,2399490165,3530,3530,3530,3525,3257
20240329,111100,2387993025,3525,3520,3525,3520,6152
20240329,111000,2366310365,3525,3525,3525,3520,1749
20240329,110900,2360145360,3520,3525,3525,3520,4575
20240329,110800,2344027300,3525,3525,3525,3525,7048
20240329,110700,2319183100,3525,3525,3525,3520,10253
20240329,110600,2283044525,3525,3525,3525,3525,1434
20240329,110500,2277989675,3525,3525,3525,3515,6058
20240329,110400,2256664620,3525,3520,3525,3520,6075
20240329,110300,2235259260,3525,3510,3525,3510,37186
20240329,110200,2104569195,3510,3505,3510,3505,2068
20240329,110100,2097316580,3505,3510,3510,3505,1303
20240329,110000,2092748380,3505,3505,3510,3505,341
20240329,105900,2091552220,3500,3510,3510,3500,3473
20240329,105800,2079371765,3510,3515,3515,3510,2363
20240329,105700,2071075145,3515,3505,3515,3505,6604
20240329,105600,2047893025,3510,3510,3510,3505,1332
20240329,105500,2043220105,3510,3505,3515,3505,8089
20240329,105400,2014821765,3510,3510,3510,3510,1964
20240329,105300,2007928125,3510,3510,3510,3505,946
20240329,105200,2004608570,3510,3510,3515,3505,9642
20240329,105100,1970775475,3510,3510,3515,3505,3232
20240329,105000,1959431635,3510,3510,3515,3510,11904
20240329,104900,1917647660,3510,3500,3510,3490,16542
20240329,104800,1859630365,3500,3500,3505,3485,10635
20240329,104700,1822496470,3500,3500,3505,3500,2865
20240329,104600,1812467535,3505,3505,3505,3500,1001
20240329,104500,1808959085,3505,3500,3505,3500,3466
20240329,104400,1796824950,3500,3495,3500,3495,1198
20240329,104300,1792634815,3500,3505,3505,3500,2517
20240329,104200,1783821675,3510,3505,3510,3500,6603
20240329,104100,1760677165,3500,3505,3505,3500,2311
20240329,104000,1752582110,3505,3500,3505,3500,694
20240329,103900,1750150140,3505,3500,3505,3495,4562
20240329,103800,1734194660,3500,3500,3505,3500,1702
20240329,103700,1728236645,3505,3485,3505,3480,10865
20240329,103600,1690238030,3485,3495,3495,3485,1194
20240329,103500,1686070740,3495,3495,3495,3490,2756
20240329,103400,1676440100,3500,3500,3500,3495,871
20240329,103300,1673392100,3500,3490,3500,3485,7476
20240329,103200,1647294645,3480,3490,3495,3480,3985
20240329,103100,1633401170,3490,3500,3500,3490,2380
20240329,103000,1625087350,3495,3500,3500,3495,975
20240329,102900,1621675195,3500,3500,3505,3500,4098
20240329,102800,1607329185,3500,3500,3505,3495,9230
20240329,102700,1575024850,3500,3485,3500,3485,10253
20240329,102600,1539201960,3485,3475,3485,3475,4264
20240329,102500,1524354495,3475,3480,3480,3475,949
20240329,102400,1521054180,3480,3480,3485,3480,1247
20240329,102300,1516712480,3480,3485,3485,3480,969
20240329,102200,1513338050,3485,3485,3485,3480,6518
20240329,102100,1490633310,3490,3505,3505,3490,3861
20240329,102000,1477141575,3505,3500,3510,3500,12057
20240329,101900,1434887280,3500,3495,3505,3495,46926
20240329,101800,1270690405,3500,3495,3500,3495,13013
20240329,101700,1225205615,3495,3485,3495,3480,11282
20240329,101600,1185856940,3485,3480,3485,3480,8454
20240329,101500,1156415725,3480,3470,3480,3470,4442
20240329,101400,1140984745,3470,3470,3470,3465,859
20240329,101300,1138004030,3470,3480,3480,3465,2403
20240329,101200,1129663880,3480,3485,3490,3480,2715
20240329,101100,1120211555,3485,3480,3490,3475,13288
20240329,101000,1073940255,3480,3475,3485,3475,29426
20240329,100900,971540315,3470,3455,3470,3445,16411
20240329,100800,914677585,3455,3455,3460,3455,2919
20240329,100700,904588075,3450,3455,3455,3445,16361
20240329,100600,848121820,3450,3450,3455,3450,1867
20240329,100500,841675995,3445,3445,3445,3440,6666
20240329,100400,818725110,3445,3455,3455,3445,7674
20240329,100300,792263255,3455,3465,3470,3440,8866
20240329,100200,761660000,3465,3435,3470,3435,29704
20240329,100100,659132250,3440,3435,3440,3430,12529
20240329,100000,616045265,3430,3430,3435,3430,1561
20240329,095900,610686430,3435,3430,3435,3430,1546
20240329,095800,605382970,3430,3425,3430,3425,662
20240329,095700,603112750,3425,3430,3430,3425,2107
20240329,095600,595889005,3430,3425,3430,3425,1936
20240329,095500,589250340,3425,3425,3425,3425,847
20240329,095400,586349365,3415,3420,3425,3415,422
20240329,095300,584905050,3420,3425,3425,3415,5246
20240329,095200,566967610,3425,3425,3425,3425,409
20240329,095100,565566785,3425,3430,3430,3420,1545
20240329,095000,560275455,3425,3430,3430,3425,580
20240329,094900,558287825,3430,3425,3430,3425,1917
20240329,094800,551719245,3430,3430,3435,3425,849
20240329,094700,548805610,3430,3425,3430,3425,3704
20240329,094600,536113895,3425,3420,3425,3420,2524
20240329,094500,527477320,3420,3420,3420,3420,559
20240329,094400,525565540,3420,3415,3420,3415,801
20240329,094300,522827460,3415,3415,3415,3410,525
20240329,094200,521036155,3415,3410,3420,3410,1567
20240329,094100,515684010,3415,3420,3420,3415,788
20240329,094000,512989660,3420,3420,3425,3420,1012
20240329,093900,509525555,3420,3410,3425,3410,5507
20240329,093800,490719490,3410,3410,3410,3405,1558
20240329,093700,485406960,3410,3415,3415,3410,1473
20240329,093600,480381280,3415,3420,3420,3410,1048
20240329,093500,476802800,3420,3420,3425,3420,3369
20240329,093400,465275160,3420,3410,3420,3410,6402
20240329,093300,443424045,3415,3420,3425,3410,16838
20240329,093200,385918295,3425,3430,3430,3425,740
20240329,093100,383383785,3420,3435,3435,3420,5930
20240329,093000,363064115,3435,3425,3440,3420,13254
20240329,092900,317554100,3425,3425,3430,3420,5743
20240329,092800,297879880,3420,3435,3435,3410,6445
20240329,092700,275810690,3430,3420,3435,3410,7887
20240329,092600,248777240,3420,3415,3435,3415,14380
20240329,092500,199547150,3410,3410,3410,3410,399
20240329,092400,198186560,3415,3410,3415,3410,1530
20240329,092300,192963560,3410,3395,3410,3390,9112
20240329,092200,161905915,3405,3395,3405,3395,4259
20240329,092100,147419920,3400,3390,3400,3385,2026
20240329,092000,140544700,3395,3390,3410,3390,8487
20240329,091900,111703595,3390,3385,3390,3385,2218
20240329,091800,104187510,3375,3380,3385,3375,1921
20240329,091700,97697755,3375,3360,3380,3360,7635
20240329,091600,72030010,3360,3340,3360,3340,2544
20240329,091500,63507620,3340,3340,3345,3340,1853
20240329,091400,57314115,3340,3335,3340,3325,3508
20240329,091300,45608490,3335,3315,3340,3310,1990
20240329,091200,38979410,3315,3295,3315,3295,802
20240329,091100,36330355,3295,3295,3295,3295,800
20240329,091000,33694355,3295,3295,3295,3295,184
20240329,090900,33088075,3295,3295,3295,3295,508
20240329,090800,31414215,3300,3295,3300,3295,1898
20240329,090700,25152315,3295,3295,3295,3295,2174
20240329,090600,17988985,3295,3300,3300,3295,1549
20240329,090500,12884035,3305,3305,3305,3305,4
20240329,090400,12870815,3305,3300,3305,3300,197
20240329,090300,12220135,3305,3305,3305,3305,0
20240329,090200,12220135,3305,3305,3305,3305,20
20240329,090100,12154035,3310,3315,3315,3290,1686
20240329,090000,6583590,3315,3315,3315,3315,1986