KissMeData/024110/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190000,45081247110,14790,14790,14790,14790,175942
20240327,185900,45081247110,14790,14790,14790,14790,0
20240327,185800,45081247110,14790,14790,14790,14790,0
20240327,185700,45081247110,14790,14790,14790,14790,0
20240327,185600,45081247110,14790,14790,14790,14790,0
20240327,185500,45081247110,14790,14790,14790,14790,0
20240327,185400,45081247110,14790,14790,14790,14790,0
20240327,185300,45081247110,14790,14790,14790,14790,0
20240327,185200,45081247110,14790,14790,14790,14790,0
20240327,185100,45081247110,14790,14790,14790,14790,0
20240327,185000,45081247110,14790,14790,14790,14790,0
20240327,184900,45081247110,14790,14790,14790,14790,0
20240327,184800,45081247110,14790,14790,14790,14790,0
20240327,184700,45081247110,14790,14790,14790,14790,0
20240327,184600,45081247110,14790,14790,14790,14790,0
20240327,184500,45081247110,14790,14790,14790,14790,0
20240327,184400,45081247110,14790,14790,14790,14790,0
20240327,184300,45081247110,14790,14790,14790,14790,0
20240327,184200,45081247110,14790,14790,14790,14790,0
20240327,184100,45081247110,14790,14790,14790,14790,0
20240327,184000,45081247110,14790,14790,14790,14790,0
20240327,183900,45081247110,14790,14790,14790,14790,0
20240327,183800,45081247110,14790,14790,14790,14790,0
20240327,183700,45081247110,14790,14790,14790,14790,0
20240327,183600,45081247110,14790,14790,14790,14790,0
20240327,183500,45081247110,14790,14790,14790,14790,0
20240327,183400,45081247110,14790,14790,14790,14790,0
20240327,183300,45081247110,14790,14790,14790,14790,0
20240327,183200,45081247110,14790,14790,14790,14790,0
20240327,183100,45081247110,14790,14790,14790,14790,0
20240327,183000,45081247110,14790,14790,14790,14790,175942
20240327,182900,45081247110,14790,14790,14790,14790,0
20240327,182800,45081247110,14790,14790,14790,14790,0
20240327,182700,45081247110,14790,14790,14790,14790,0
20240327,182600,45081247110,14790,14790,14790,14790,0
20240327,182500,45081247110,14790,14790,14790,14790,0
20240327,182400,45081247110,14790,14790,14790,14790,0
20240327,182300,45081247110,14790,14790,14790,14790,0
20240327,182200,45081247110,14790,14790,14790,14790,0
20240327,182100,45081247110,14790,14790,14790,14790,0
20240327,182000,45081247110,14790,14790,14790,14790,0
20240327,181900,45081247110,14790,14790,14790,14790,0
20240327,181800,45081247110,14790,14790,14790,14790,0
20240327,181700,45081247110,14790,14790,14790,14790,0
20240327,181600,45081247110,14790,14790,14790,14790,0
20240327,181500,45081247110,14790,14790,14790,14790,0
20240327,181400,45081247110,14790,14790,14790,14790,0
20240327,181300,45081247110,14790,14790,14790,14790,0
20240327,181200,45081247110,14790,14790,14790,14790,0
20240327,181100,45081247110,14790,14790,14790,14790,0
20240327,181000,45081247110,14790,14790,14790,14790,0
20240327,180900,45081247110,14790,14790,14790,14790,0
20240327,180800,45081247110,14790,14790,14790,14790,0
20240327,180700,45081247110,14790,14790,14790,14790,0
20240327,180600,45081247110,14790,14790,14790,14790,0
20240327,180500,45081247110,14790,14790,14790,14790,0
20240327,180400,45081247110,14790,14790,14790,14790,0
20240327,180300,45081247110,14790,14790,14790,14790,0
20240327,180200,45081247110,14790,14790,14790,14790,0
20240327,180100,45081247110,14790,14790,14790,14790,0
20240327,180000,45081247110,14790,14790,14790,14790,175942
20240327,175900,45081247110,14790,14790,14790,14790,0
20240327,175800,45081247110,14790,14790,14790,14790,0
20240327,175700,45081247110,14790,14790,14790,14790,0
20240327,175600,45081247110,14790,14790,14790,14790,0
20240327,175500,45081247110,14790,14790,14790,14790,0
20240327,175400,45081247110,14790,14790,14790,14790,0
20240327,175300,45081247110,14790,14790,14790,14790,0
20240327,175200,45081247110,14790,14790,14790,14790,0
20240327,175100,45081247110,14790,14790,14790,14790,0
20240327,175000,45081247110,14790,14790,14790,14790,0
20240327,174900,45081247110,14790,14790,14790,14790,0
20240327,174800,45081247110,14790,14790,14790,14790,0
20240327,174700,45081247110,14790,14790,14790,14790,0
20240327,174600,45081247110,14790,14790,14790,14790,0
20240327,174500,45081247110,14790,14790,14790,14790,0
20240327,174400,45081247110,14790,14790,14790,14790,0
20240327,174300,45081247110,14790,14790,14790,14790,0
20240327,174200,45081247110,14790,14790,14790,14790,0
20240327,174100,45081247110,14790,14790,14790,14790,0
20240327,174000,45081247110,14790,14790,14790,14790,0
20240327,173900,45081247110,14790,14790,14790,14790,0
20240327,173800,45081247110,14790,14790,14790,14790,0
20240327,173700,45081247110,14790,14790,14790,14790,0
20240327,173600,45081247110,14790,14790,14790,14790,0
20240327,173500,45081247110,14790,14790,14790,14790,0
20240327,173400,45081247110,14790,14790,14790,14790,0
20240327,173300,45081247110,14790,14790,14790,14790,0
20240327,173200,45081247110,14790,14790,14790,14790,0
20240327,173100,45081247110,14790,14790,14790,14790,0
20240327,173000,45081247110,14790,14790,14790,14790,175942
20240327,172900,45081247110,14790,14790,14790,14790,0
20240327,172800,45081247110,14790,14790,14790,14790,0
20240327,172700,45081247110,14790,14790,14790,14790,0
20240327,172600,45081247110,14790,14790,14790,14790,0
20240327,172500,45081247110,14790,14790,14790,14790,0
20240327,172400,45081247110,14790,14790,14790,14790,0
20240327,172300,45081247110,14790,14790,14790,14790,0
20240327,172200,45081247110,14790,14790,14790,14790,0
20240327,172100,45081247110,14790,14790,14790,14790,0
20240327,172000,45081247110,14790,14790,14790,14790,0
20240327,171900,45081247110,14790,14790,14790,14790,0
20240327,171800,45081247110,14790,14790,14790,14790,0
20240327,171700,45081247110,14790,14790,14790,14790,0
20240327,171600,45081247110,14790,14790,14790,14790,0
20240327,171500,45081247110,14790,14790,14790,14790,0
20240327,171400,45081247110,14790,14790,14790,14790,0
20240327,171300,45081247110,14790,14790,14790,14790,0
20240327,171200,45081247110,14790,14790,14790,14790,0
20240327,171100,45081247110,14790,14790,14790,14790,0
20240327,171000,45081247110,14790,14790,14790,14790,0
20240327,170900,45081247110,14790,14790,14790,14790,0
20240327,170800,45081247110,14790,14790,14790,14790,0
20240327,170700,45081247110,14790,14790,14790,14790,0
20240327,170600,45081247110,14790,14790,14790,14790,0
20240327,170500,45081247110,14790,14790,14790,14790,0
20240327,170400,45081247110,14790,14790,14790,14790,0
20240327,170300,45081247110,14790,14790,14790,14790,0
20240327,170200,45081247110,14790,14790,14790,14790,0
20240327,170100,45081247110,14790,14790,14790,14790,0
20240327,170000,45081247110,14790,14790,14790,14790,175942
20240327,165900,45081247110,14790,14790,14790,14790,0
20240327,165800,45081247110,14790,14790,14790,14790,0
20240327,165700,45081247110,14790,14790,14790,14790,0
20240327,165600,45081247110,14790,14790,14790,14790,0
20240327,165500,45081247110,14790,14790,14790,14790,0
20240327,165400,45081247110,14790,14790,14790,14790,0
20240327,165300,45081247110,14790,14790,14790,14790,0
20240327,165200,45081247110,14790,14790,14790,14790,0
20240327,165100,45081247110,14790,14790,14790,14790,0
20240327,165000,45081247110,14790,14790,14790,14790,0
20240327,164900,45081247110,14790,14790,14790,14790,0
20240327,164800,45081247110,14790,14790,14790,14790,0
20240327,164700,45081247110,14790,14790,14790,14790,0
20240327,164600,45081247110,14790,14790,14790,14790,0
20240327,164500,45081247110,14790,14790,14790,14790,0
20240327,164400,45081247110,14790,14790,14790,14790,0
20240327,164300,45081247110,14790,14790,14790,14790,0
20240327,164200,45081247110,14790,14790,14790,14790,0
20240327,164100,45081247110,14790,14790,14790,14790,0
20240327,164000,45081247110,14790,14790,14790,14790,0
20240327,163900,45081247110,14790,14790,14790,14790,0
20240327,163800,45081247110,14790,14790,14790,14790,0
20240327,163700,45081247110,14790,14790,14790,14790,0
20240327,163600,45081247110,14790,14790,14790,14790,0
20240327,163500,45081247110,14790,14790,14790,14790,0
20240327,163400,45081247110,14790,14790,14790,14790,0
20240327,163300,45081247110,14790,14790,14790,14790,0
20240327,163200,45081247110,14790,14790,14790,14790,0
20240327,163100,45081247110,14790,14790,14790,14790,0
20240327,163000,45081247110,14790,14790,14790,14790,175942
20240327,162900,45081247110,14790,14790,14790,14790,0
20240327,162800,45081247110,14790,14790,14790,14790,0
20240327,162700,45081247110,14790,14790,14790,14790,0
20240327,162600,45081247110,14790,14790,14790,14790,0
20240327,162500,45081247110,14790,14790,14790,14790,0
20240327,162400,45081247110,14790,14790,14790,14790,0
20240327,162300,45081247110,14790,14790,14790,14790,0
20240327,162200,45081247110,14790,14790,14790,14790,0
20240327,162100,45081247110,14790,14790,14790,14790,0
20240327,162000,45081247110,14790,14790,14790,14790,0
20240327,161900,45081247110,14790,14790,14790,14790,0
20240327,161800,45081247110,14790,14790,14790,14790,0
20240327,161700,45081247110,14790,14790,14790,14790,0
20240327,161600,45081247110,14790,14790,14790,14790,0
20240327,161500,45081247110,14790,14790,14790,14790,0
20240327,161400,45081247110,14790,14790,14790,14790,0
20240327,161300,45081247110,14790,14790,14790,14790,0
20240327,161200,45081247110,14790,14790,14790,14790,0
20240327,161100,45081247110,14790,14790,14790,14790,0
20240327,161000,45081247110,14790,14790,14790,14790,0
20240327,160900,45081247110,14790,14790,14790,14790,0
20240327,160800,45081247110,14790,14790,14790,14790,0
20240327,160700,45081247110,14790,14790,14790,14790,0
20240327,160600,45081247110,14790,14790,14790,14790,0
20240327,160500,45081247110,14790,14790,14790,14790,0
20240327,160400,45081247110,14790,14790,14790,14790,0
20240327,160300,45081247110,14790,14790,14790,14790,0
20240327,160200,45081247110,14790,14790,14790,14790,0
20240327,160100,45081247110,14790,14790,14790,14790,0
20240327,160000,45081247110,14790,14790,14790,14790,175942
20240327,155900,45081247110,14790,14790,14790,14790,0
20240327,155800,45081247110,14790,14790,14790,14790,0
20240327,155700,45081247110,14790,14790,14790,14790,0
20240327,155600,45081247110,14790,14790,14790,14790,0
20240327,155500,45081247110,14790,14790,14790,14790,0
20240327,155400,45081247110,14790,14790,14790,14790,0
20240327,155300,45081247110,14790,14790,14790,14790,0
20240327,155200,45081247110,14790,14790,14790,14790,0
20240327,155100,45081247110,14790,14790,14790,14790,0
20240327,155000,45081247110,14790,14790,14790,14790,0
20240327,154900,45081247110,14790,14790,14790,14790,0
20240327,154800,45081247110,14790,14790,14790,14790,0
20240327,154700,45081247110,14790,14790,14790,14790,0
20240327,154600,45081247110,14790,14790,14790,14790,0
20240327,154500,45081247110,14790,14790,14790,14790,0
20240327,154400,45081247110,14790,14790,14790,14790,0
20240327,154300,45081247110,14790,14790,14790,14790,0
20240327,154200,45081247110,14790,14790,14790,14790,0
20240327,154100,45081247110,14790,14790,14790,14790,0
20240327,154000,45081247110,14790,14790,14790,14790,0
20240327,153900,45081247110,14790,14790,14790,14790,0
20240327,153800,45081247110,14790,14790,14790,14790,0
20240327,153700,45081247110,14790,14790,14790,14790,0
20240327,153600,45081247110,14790,14790,14790,14790,0
20240327,153500,45081247110,14790,14790,14790,14790,0
20240327,153400,45081247110,14790,14790,14790,14790,0
20240327,153300,45081247110,14790,14790,14790,14790,0
20240327,153200,45081247110,14790,14790,14790,14790,0
20240327,153100,45081247110,14790,14790,14790,14790,0
20240327,153000,45081247110,14790,14790,14790,14790,351884
20240327,152900,42479064930,14800,14800,14800,14800,0
20240327,152800,42479064930,14800,14800,14800,14800,0
20240327,152700,42479064930,14800,14800,14800,14800,0
20240327,152600,42479064930,14800,14800,14800,14800,0
20240327,152500,42479064930,14800,14800,14800,14800,0
20240327,152400,42479064930,14800,14800,14800,14800,0
20240327,152300,42479064930,14800,14800,14800,14800,0
20240327,152200,42479064930,14800,14800,14800,14800,0
20240327,152100,42479064930,14800,14800,14800,14800,0
20240327,152000,42479064930,14800,14800,14800,14800,0
20240327,151900,42479064930,14800,14780,14800,14770,5929
20240327,151800,42391387320,14780,14750,14790,14750,4495
20240327,151700,42324976570,14770,14780,14790,14750,11699
20240327,151600,42152153750,14780,14790,14800,14770,10912
20240327,151500,41990742480,14790,14770,14800,14770,26804
20240327,151400,41594363330,14770,14740,14780,14730,15470
20240327,151300,41366080500,14750,14720,14750,14720,32173
20240327,151200,40892097290,14720,14710,14730,14710,16334
20240327,151100,40651710590,14710,14750,14750,14710,47274
20240327,151000,39955462210,14750,14730,14750,14730,21846
20240327,150900,39633447650,14730,14740,14740,14730,6932
20240327,150800,39531313060,14730,14750,14770,14730,41069
20240327,150700,38925577490,14760,14770,14780,14750,14119
20240327,150600,38717160650,14780,14760,14780,14760,11710
20240327,150500,38544261360,14770,14780,14780,14760,19498
20240327,150400,38256356920,14780,14780,14800,14770,6145
20240327,150300,38165553500,14790,14790,14800,14770,26806
20240327,150200,37769354670,14790,14790,14800,14790,4503
20240327,150100,37702747580,14780,14780,14800,14780,8500
20240327,150000,37577062540,14780,14780,14800,14780,6969
20240327,145900,37474032300,14780,14790,14800,14780,8363
20240327,145800,37350369170,14780,14780,14800,14770,10853
20240327,145700,37189947650,14790,14760,14790,14760,7372
20240327,145600,37081072080,14760,14780,14800,14760,6895
20240327,145500,36979213280,14780,14800,14800,14780,5341
20240327,145400,36900221430,14800,14810,14830,14800,10025
20240327,145300,36751757870,14810,14820,14820,14810,8320
20240327,145200,36628500720,14810,14810,14830,14810,6143
20240327,145100,36537501570,14810,14810,14840,14800,7149
20240327,145000,36431576760,14820,14810,14840,14810,8727
20240327,144900,36302250570,14810,14790,14840,14790,12492
20240327,144800,36117158420,14800,14780,14800,14780,9746
20240327,144700,35973046310,14780,14780,14790,14780,6222
20240327,144600,35881068310,14780,14750,14790,14740,21580
20240327,144500,35562717440,14740,14740,14750,14740,19602
20240327,144400,35273628860,14740,14740,14750,14740,13398
20240327,144300,35076066230,14740,14740,14750,14740,6171
20240327,144200,34985091830,14740,14740,14750,14730,10451
20240327,144100,34831045220,14730,14720,14740,14720,9940
20240327,144000,34684633680,14720,14730,14740,14720,6051
20240327,143900,34595520970,14720,14730,14740,14720,6338
20240327,143800,34502181250,14730,14740,14750,14710,9845
20240327,143700,34357250420,14740,14730,14740,14710,19820
20240327,143600,34065344370,14730,14700,14740,14690,42248
20240327,143500,33443817210,14710,14700,14720,14700,14669
20240327,143400,33228135390,14700,14730,14730,14700,17074
20240327,143300,32976982150,14720,14720,14740,14720,10608
20240327,143200,32820790630,14730,14720,14740,14720,8038
20240327,143100,32702424610,14720,14730,14740,14720,6475
20240327,143000,32607079840,14730,14740,14740,14730,3600
20240327,142900,32554048770,14730,14720,14740,14720,4341
20240327,142800,32490115490,14720,14730,14740,14720,11827
20240327,142700,32315951050,14720,14720,14730,14720,4796
20240327,142600,32245338720,14720,14720,14730,14720,4552
20240327,142500,32178327350,14720,14730,14730,14720,3546
20240327,142400,32126120880,14740,14730,14740,14720,4067
20240327,142300,32066211200,14730,14720,14750,14720,10582
20240327,142200,31910309450,14730,14720,14730,14700,8808
20240327,142100,31780693560,14720,14730,14730,14700,19677
20240327,142000,31491086750,14730,14730,14740,14720,5958
20240327,141900,31403361260,14740,14740,14750,14730,8357
20240327,141800,31280183860,14740,14760,14780,14740,28780
20240327,141700,30855634200,14770,14790,14790,14760,27152
20240327,141600,30454446460,14790,14790,14790,14780,4881
20240327,141500,30382287510,14780,14780,14790,14780,6551
20240327,141400,30285414470,14790,14800,14800,14780,12346
20240327,141300,30102784310,14800,14790,14800,14790,1551
20240327,141200,30079839920,14800,14790,14800,14780,5697
20240327,141100,29995574300,14780,14780,14790,14780,9120
20240327,141000,29860739410,14790,14800,14800,14780,4124
20240327,140900,29799760930,14790,14810,14810,14790,10221
20240327,140800,29648540140,14810,14810,14820,14810,3205
20240327,140700,29601071430,14810,14820,14820,14800,9799
20240327,140600,29455990060,14820,14810,14820,14810,5175
20240327,140500,29379342530,14810,14810,14820,14810,1771
20240327,140400,29353111190,14820,14820,14830,14810,2198
20240327,140300,29320539080,14820,14830,14830,14800,17023
20240327,140200,29068442020,14820,14850,14850,14810,26653
20240327,140100,28673129820,14850,14860,14860,14850,9696
20240327,140000,28529138420,14860,14850,14860,14850,4094
20240327,135900,28468332050,14860,14860,14860,14850,5119
20240327,135800,28392284230,14860,14850,14860,14850,2475
20240327,135700,28355520140,14850,14860,14860,14850,2028
20240327,135600,28325396330,14860,14880,14880,14850,8100
20240327,135500,28204991830,14880,14870,14880,14870,3217
20240327,135400,28157138790,14880,14880,14890,14870,6117
20240327,135300,28066125550,14880,14890,14890,14880,3035
20240327,135200,28020953370,14880,14870,14890,14860,4307
20240327,135100,27956886780,14870,14860,14870,14850,5190
20240327,135000,27879782480,14860,14850,14860,14840,5178
20240327,134900,27802883260,14840,14860,14860,14840,3756
20240327,134800,27747118980,14850,14850,14860,14840,3136
20240327,134700,27700553090,14850,14860,14870,14840,7906
20240327,134600,27583143700,14850,14870,14880,14850,18943
20240327,134500,27301583640,14870,14870,14880,14870,3270
20240327,134400,27252942730,14870,14890,14900,14870,27144
20240327,134300,26849079400,14890,14880,14890,14880,4907
20240327,134200,26776046540,14900,14890,14900,14880,6108
20240327,134100,26685114490,14900,14890,14900,14880,5951
20240327,134000,26596508290,14890,14890,14900,14880,7018
20240327,133900,26491996960,14880,14880,14890,14880,1707
20240327,133800,26466592580,14880,14860,14880,14850,5647
20240327,133700,26382612000,14870,14870,14890,14850,8596
20240327,133600,26254835190,14870,14860,14880,14860,2446
20240327,133500,26218473270,14870,14860,14870,14850,2837
20240327,133400,26176306590,14860,14840,14870,14840,2949
20240327,133300,26132513020,14850,14820,14860,14820,9350
20240327,133200,25993856800,14830,14870,14870,14780,48056
20240327,133100,25281968760,14860,14870,14880,14860,3989
20240327,133000,25222656240,14870,14870,14880,14860,7621
20240327,132900,25109344870,14880,14880,14900,14870,27053
20240327,132800,24706693750,14890,14880,14890,14880,3821
20240327,132700,24649827820,14880,14890,14900,14880,2619
20240327,132600,24610838070,14890,14890,14900,14880,13803
20240327,132500,24405320330,14890,14910,14920,14890,30564
20240327,132400,23949777430,14920,14920,14930,14910,4864
20240327,132300,23877206850,14920,14920,14930,14910,3892
20240327,132200,23819137380,14930,14920,14930,14910,2844
20240327,132100,23776712670,14920,14920,14930,14920,3059
20240327,132000,23731071980,14920,14930,14930,14920,2889
20240327,131900,23687961570,14920,14940,14950,14920,3120
20240327,131800,23641364010,14940,14940,14950,14930,1480
20240327,131700,23619252330,14930,14930,14950,14920,7096
20240327,131600,23513251960,14940,14940,14950,14930,4037
20240327,131500,23452936220,14940,14950,14950,14940,1673
20240327,131400,23427938260,14940,14930,14950,14920,5490
20240327,131300,23345881630,14940,14910,14950,14910,24607
20240327,131200,22978753050,14910,14910,14920,14910,10101
20240327,131100,22828079630,14920,14900,14920,14900,1415
20240327,131000,22806976610,14900,14910,14920,14900,21610
20240327,130900,22484961070,14910,14920,14920,14910,5835
20240327,130800,22397958620,14920,14920,14920,14910,2130
20240327,130700,22366185030,14910,14910,14920,14910,6196
20240327,130600,22273801260,14910,14900,14910,14900,1484
20240327,130500,22251682740,14910,14900,14910,14890,9419
20240327,130400,22111341390,14900,14900,14920,14900,2990
20240327,130300,22066766650,14910,14910,14920,14900,4962
20240327,130200,21992810180,14910,14900,14910,14900,1236
20240327,130100,21974387810,14900,14920,14930,14900,12226
20240327,130000,21792077240,14910,14910,14930,14910,3941
20240327,125900,21733293530,14910,14910,14930,14900,8879
20240327,125800,21600914740,14910,14920,14930,14890,20872
20240327,125700,21289810300,14930,14920,14930,14920,7857
20240327,125600,21172576090,14930,14930,14940,14920,8036
20240327,125500,21052600460,14930,14940,14950,14930,3171
20240327,125400,21005237350,14950,14940,14950,14940,6403
20240327,125300,20909570940,14950,14950,14960,14940,6003
20240327,125200,20819821380,14950,14960,14960,14950,3038
20240327,125100,20774400390,14960,14960,14970,14950,7064
20240327,125000,20668755250,14960,14970,14970,14960,8529
20240327,124900,20541154630,14960,14970,14970,14960,1296
20240327,124800,20521763730,14960,14970,14980,14960,4995
20240327,124700,20446987760,14970,14970,14980,14970,960
20240327,124600,20432612150,14980,14980,14990,14960,429
20240327,124500,20426190450,14970,14970,14980,14960,3816
20240327,124400,20369063180,14970,14980,14990,14970,2758
20240327,124300,20327762940,14980,14990,14990,14980,1734
20240327,124200,20301781410,14980,14990,14990,14970,7712
20240327,124100,20186297200,14980,15010,15010,14970,57702
20240327,124000,19320953700,15010,15010,15020,15000,2913
20240327,123900,19277230280,15010,15030,15030,15000,56373
20240327,123800,18430881110,15030,15020,15030,15020,1277
20240327,123700,18411694480,15020,15020,15030,15020,3473
20240327,123600,18359500940,15030,15020,15030,15020,1906
20240327,123500,18330861760,15030,15030,15040,15020,1049
20240327,123400,18315097050,15030,15030,15040,15020,1635
20240327,123300,18290518870,15020,15030,15030,15020,728
20240327,123200,18279580010,15020,15030,15040,15020,8505
20240327,123100,18151747440,15040,15030,15040,15030,5464
20240327,123000,18069619670,15040,15030,15040,15030,564
20240327,122900,18061141050,15030,15040,15050,15030,14223
20240327,122800,17847285790,15040,15040,15050,15030,3973
20240327,122700,17787531050,15030,15040,15040,15030,2054
20240327,122600,17756643000,15040,15030,15040,15030,3459
20240327,122500,17704621420,15040,15040,15040,15030,2236
20240327,122400,17671011160,15040,15030,15040,15030,1204
20240327,122300,17652910250,15040,15030,15050,15030,917
20240327,122200,17639120020,15040,15040,15050,15030,1279
20240327,122100,17619883650,15040,15040,15050,15030,1475
20240327,122000,17597701430,15040,15050,15050,15040,1280
20240327,121900,17578448200,15040,15040,15050,15030,6836
20240327,121800,17475623190,15040,15030,15040,15030,747
20240327,121700,17464391140,15040,15030,15050,15030,1785
20240327,121600,17437550220,15040,15040,15050,15030,858
20240327,121500,17424648130,15040,15040,15050,15030,1636
20240327,121400,17400046710,15040,15030,15040,15020,3355
20240327,121300,17349614620,15020,15030,15030,15020,1712
20240327,121200,17323888660,15030,15040,15040,15030,9200
20240327,121100,17185603550,15030,15050,15050,15030,3789
20240327,121000,17128596670,15040,15040,15050,15040,1985
20240327,120900,17098741560,15040,15050,15060,15030,7788
20240327,120800,16981589480,15060,15050,15070,15040,2332
20240327,120700,16946476060,15040,15050,15060,15040,760
20240327,120600,16935038180,15050,15050,15060,15040,1801
20240327,120500,16907932320,15050,15060,15060,15050,11526
20240327,120400,16734460660,15050,15050,15060,15040,1041
20240327,120300,16718796190,15050,15050,15060,15050,4712
20240327,120200,16647875680,15050,15040,15050,15040,7917
20240327,120100,16528735560,15050,15030,15050,15030,990
20240327,120000,16513847570,15040,15050,15050,15030,952
20240327,115900,16499530200,15050,15030,15050,15030,1172
20240327,115800,16481907290,15030,15040,15050,15030,2346
20240327,115700,16446636400,15040,15040,15050,15040,2591
20240327,115600,16407667440,15040,15040,15050,15040,1044
20240327,115500,16391963510,15050,15040,15050,15040,1295
20240327,115400,16372480530,15040,15040,15050,15030,1964
20240327,115300,16342944980,15040,15040,15050,15040,1752
20240327,115200,16316587650,15040,15050,15050,15040,867
20240327,115100,16303547620,15040,15050,15050,15040,1522
20240327,115000,16280655940,15050,15040,15050,15040,586
20240327,114900,16271840310,15040,15050,15050,15040,3091
20240327,114800,16225349320,15050,15040,15050,15040,463
20240327,114700,16218384370,15050,15030,15050,15030,575
20240327,114600,16209734170,15030,15040,15050,15030,1702
20240327,114500,16184135190,15040,15040,15050,15040,1612
20240327,114400,16159889530,15050,15040,15050,15030,1658
20240327,114300,16134952370,15030,15030,15040,15030,788
20240327,114200,16123108440,15030,15030,15040,15020,3438
20240327,114100,16071430770,15030,15020,15030,15020,929
20240327,114000,16057473630,15020,15030,15040,15020,946
20240327,113900,16043254550,15040,15050,15060,15030,25535
20240327,113800,15659207520,15060,15050,15060,15050,2133
20240327,113700,15627092800,15060,15050,15060,15050,2348
20240327,113600,15591749530,15050,15060,15060,15050,597
20240327,113500,15582762270,15060,15050,15060,15050,2583
20240327,113400,15543886780,15050,15050,15060,15050,880
20240327,113300,15530640650,15050,15050,15060,15050,1132
20240327,113200,15513601950,15050,15060,15070,15050,1487
20240327,113100,15491209380,15060,15060,15070,15060,686
20240327,113000,15480877710,15050,15060,15060,15050,1663
20240327,112900,15455836880,15060,15060,15070,15050,2284
20240327,112800,15421441240,15060,15050,15070,15050,902
20240327,112700,15407864340,15050,15060,15070,15050,3994
20240327,112600,15347737070,15060,15060,15080,15060,3802
20240327,112500,15290473830,15060,15080,15090,15050,15641
20240327,112400,15054869690,15080,15080,15090,15080,855
20240327,112300,15041973920,15090,15080,15090,15080,2574
20240327,112200,15003146240,15080,15070,15090,15070,2662
20240327,112100,14963004630,15070,15070,15080,15070,727
20240327,112000,14952047500,15070,15070,15080,15070,1118
20240327,111900,14935193100,15070,15070,15080,15070,2717
20240327,111800,14894247900,15070,15070,15080,15070,2705
20240327,111700,14853480630,15070,15070,15080,15070,1178
20240327,111600,14835726460,15070,15070,15070,15060,2028
20240327,111500,14805168040,15060,15070,15070,15060,2164
20240327,111400,14772560660,15060,15060,15070,15060,850
20240327,111300,14759757890,15060,15070,15080,15060,842
20240327,111200,14747068630,15080,15050,15080,15050,2516
20240327,111100,14709173580,15060,15050,15060,15040,1127
20240327,111000,14692217840,15060,15040,15060,15030,6338
20240327,110900,14596887250,15040,15050,15050,15040,7778
20240327,110800,14479884310,15050,15050,15060,15040,2448
20240327,110700,14443041250,15050,15050,15060,15050,1512
20240327,110600,14420283860,15050,15080,15080,15040,1641
20240327,110500,14395586660,15090,15090,15100,15020,50069
20240327,110400,13641861990,15090,15090,15100,15090,6568
20240327,110300,13542746690,15090,15090,15100,15090,2856
20240327,110200,13499626420,15090,15100,15100,15090,4104
20240327,110100,13437657820,15090,15090,15100,15090,1595
20240327,110000,13413582480,15100,15090,15100,15090,1833
20240327,105900,13385918090,15090,15090,15100,15090,472
20240327,105800,13378795390,15090,15100,15100,15090,678
20240327,105700,13368563230,15100,15090,15100,15090,2932
20240327,105600,13324309840,15090,15080,15100,15080,7307
20240327,105500,13214066190,15080,15080,15090,15080,2444
20240327,105400,13177207400,15080,15080,15090,15080,3551
20240327,105300,13123627210,15080,15080,15080,15080,1791
20240327,105200,13096618930,15080,15050,15080,15050,3166
20240327,105100,13048900010,15050,15060,15060,15050,1785
20240327,105000,13022021150,15060,15060,15070,15050,663
20240327,104900,13012037150,15050,15050,15070,15050,4312
20240327,104800,12947098490,15060,15050,15060,15050,3578
20240327,104700,12893239130,15050,15060,15070,15050,6584
20240327,104600,12794136820,15050,15060,15070,15050,1576
20240327,104500,12770401530,15060,15050,15060,15050,4026
20240327,104400,12709784860,15050,15060,15060,15050,1644
20240327,104300,12685040900,15050,15060,15070,15050,4062
20240327,104200,12623878760,15060,15080,15080,15060,1298
20240327,104100,12604317910,15080,15070,15080,15060,4496
20240327,104000,12536564130,15080,15060,15080,15050,2430
20240327,103900,12499956100,15060,15060,15060,15050,3701
20240327,103800,12444229550,15060,15060,15070,15050,3590
20240327,103700,12390157030,15060,15080,15080,15050,11810
20240327,103600,12212284780,15070,15090,15100,15070,24116
20240327,103500,11848507450,15090,15090,15100,15090,3353
20240327,103400,11797889720,15100,15110,15110,15090,12111
20240327,103300,11615015230,15110,15110,15120,15100,3012
20240327,103200,11569511050,15100,15110,15120,15100,8071
20240327,103100,11447566370,15110,15110,15120,15110,2892
20240327,103000,11403867560,15120,15120,15120,15110,1544
20240327,102900,11380533970,15120,15120,15130,15120,10328
20240327,102800,11224372600,15130,15130,15130,15120,4031
20240327,102700,11163394250,15120,15130,15140,15120,2052
20240327,102600,11132358080,15140,15130,15140,15120,8859
20240327,102500,10998328870,15130,15130,15140,15130,1785
20240327,102400,10971317840,15140,15130,15140,15130,3115
20240327,102300,10924179360,15140,15150,15150,15130,7304
20240327,102200,10813600070,15140,15150,15150,15140,2311
20240327,102100,10778605550,15140,15160,15160,15140,9431
20240327,102000,10635736840,15160,15170,15170,15150,4066
20240327,101900,10574095790,15160,15160,15170,15160,3093
20240327,101800,10527190840,15170,15180,15180,15160,2041
20240327,101700,10496228510,15170,15170,15180,15160,3992
20240327,101600,10435698800,15170,15180,15180,15160,5562
20240327,101500,10351326610,15170,15190,15190,15170,10556
20240327,101400,10191090290,15190,15190,15190,15180,4989
20240327,101300,10115324430,15190,15180,15190,15180,2235
20240327,101200,10081390780,15180,15180,15190,15180,901
20240327,101100,10067711880,15190,15180,15190,15180,1560
20240327,101000,10044028260,15180,15180,15190,15180,1035
20240327,100900,10028313200,15180,15170,15190,15170,1789
20240327,100800,10001156740,15170,15180,15190,15170,1803
20240327,100700,9973789550,15190,15170,15190,15170,2571
20240327,100600,9934766190,15170,15170,15180,15170,1692
20240327,100500,9909095060,15170,15170,15170,15160,7351
20240327,100400,9797582460,15170,15170,15170,15160,767
20240327,100300,9785948640,15160,15150,15170,15150,13291
20240327,100200,9584565750,15150,15140,15150,15130,2842
20240327,100100,9541540930,15130,15120,15140,15120,9894
20240327,100000,9391927030,15120,15110,15120,15110,1333
20240327,095900,9371782740,15120,15110,15120,15100,6446
20240327,095800,9274392530,15110,15100,15110,15100,1025
20240327,095700,9258907430,15110,15100,15110,15090,9895
20240327,095600,9109484050,15110,15100,15110,15090,13847
20240327,095500,8900344470,15090,15100,15100,15090,1928
20240327,095400,8871232610,15100,15090,15100,15090,2071
20240327,095300,8839974100,15100,15100,15100,15090,5494
20240327,095200,8757019420,15100,15100,15100,15090,1723
20240327,095100,8731013390,15100,15100,15100,15090,5971
20240327,095000,8640906120,15100,15110,15110,15100,2836
20240327,094900,8598073740,15110,15100,15110,15090,2077
20240327,094800,8566713360,15100,15110,15110,15090,5074
20240327,094700,8490095160,15110,15120,15120,15100,1830
20240327,094600,8462447980,15120,15120,15120,15100,8757
20240327,094500,8330171450,15120,15120,15120,15110,3736
20240327,094400,8273706050,15120,15120,15130,15110,1490
20240327,094300,8251177000,15130,15120,15130,15110,4627
20240327,094200,8181216140,15120,15110,15130,15110,2665
20240327,094100,8140917510,15110,15100,15110,15100,2870
20240327,094000,8097565850,15110,15060,15110,15060,17347
20240327,093900,7835689610,15060,15070,15090,15060,24911
20240327,093800,7460244870,15070,15070,15070,15060,3487
20240327,093700,7407719260,15070,15060,15070,15050,19558
20240327,093600,7113200260,15060,15070,15070,15050,6203
20240327,093500,7019783480,15070,15060,15070,15060,3976
20240327,093400,6959888880,15070,15080,15080,15060,6978
20240327,093300,6854759510,15070,15070,15080,15060,7521
20240327,093200,6741427520,15060,15070,15070,15050,1510
20240327,093100,6718683570,15060,15070,15080,15050,10202
20240327,093000,6565044190,15060,15070,15070,15060,6203
20240327,092900,6471604360,15070,15080,15080,15060,10373
20240327,092800,6315303840,15080,15090,15090,15070,5935
20240327,092700,6225795430,15090,15090,15090,15080,3407
20240327,092600,6174413120,15080,15090,15100,15080,10674
20240327,092500,6013288820,15100,15100,15100,15090,5135
20240327,092400,5935781060,15100,15090,15100,15090,11792
20240327,092300,5757746470,15090,15100,15110,15090,7302
20240327,092200,5647513660,15100,15100,15110,15090,8696
20240327,092100,5516216240,15110,15100,15110,15090,7801
20240327,092000,5398413560,15100,15050,15100,15050,19187
20240327,091900,5109282050,15070,15050,15070,15040,5820
20240327,091800,5021665750,15050,15060,15080,15020,17572
20240327,091700,4757250430,15070,15050,15080,15020,7710
20240327,091600,4641224770,15060,15080,15100,15020,12674
20240327,091500,4450316520,15090,15060,15130,15030,4967
20240327,091400,4375378320,15120,15140,15150,15000,53555
20240327,091300,3567403750,15140,15150,15160,15140,6672
20240327,091200,3466337120,15150,15160,15200,15140,33982
20240327,091100,2950377100,15160,15190,15200,15160,13776
20240327,091000,2741297110,15190,15180,15200,15170,14840
20240327,090900,2515832050,15190,15180,15190,15180,3805
20240327,090800,2458054100,15190,15200,15200,15180,17798
20240327,090700,2187664820,15200,15200,15210,15190,13101
20240327,090600,1988520070,15200,15180,15200,15170,3383
20240327,090500,1937153980,15180,15200,15220,15170,5921
20240327,090400,1847240460,15180,15210,15220,15180,14594
20240327,090300,1625369290,15210,15160,15210,15160,14549
20240327,090200,1404425200,15170,15100,15170,15100,6303
20240327,090100,1309098670,15100,15150,15160,15090,30812
20240327,090000,843406040,15160,15200,15210,15150,55508