KissMeData/151860/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,200400,1555036310,9350,9350,9350,9350,2492
20240329,200300,1555036310,9350,9350,9350,9350,0
20240329,200200,1555036310,9350,9350,9350,9350,0
20240329,200100,1555036310,9350,9350,9350,9350,0
20240329,200000,1555036310,9350,9350,9350,9350,0
20240329,195900,1555036310,9350,9350,9350,9350,0
20240329,195800,1555036310,9350,9350,9350,9350,0
20240329,195700,1555036310,9350,9350,9350,9350,0
20240329,195600,1555036310,9350,9350,9350,9350,0
20240329,195500,1555036310,9350,9350,9350,9350,0
20240329,195400,1555036310,9350,9350,9350,9350,0
20240329,195300,1555036310,9350,9350,9350,9350,0
20240329,195200,1555036310,9350,9350,9350,9350,0
20240329,195100,1555036310,9350,9350,9350,9350,0
20240329,195000,1555036310,9350,9350,9350,9350,0
20240329,194900,1555036310,9350,9350,9350,9350,0
20240329,194800,1555036310,9350,9350,9350,9350,0
20240329,194700,1555036310,9350,9350,9350,9350,0
20240329,194600,1555036310,9350,9350,9350,9350,0
20240329,194500,1555036310,9350,9350,9350,9350,0
20240329,194400,1555036310,9350,9350,9350,9350,0
20240329,194300,1555036310,9350,9350,9350,9350,0
20240329,194200,1555036310,9350,9350,9350,9350,0
20240329,194100,1555036310,9350,9350,9350,9350,0
20240329,194000,1555036310,9350,9350,9350,9350,0
20240329,193900,1555036310,9350,9350,9350,9350,0
20240329,193800,1555036310,9350,9350,9350,9350,0
20240329,193700,1555036310,9350,9350,9350,9350,0
20240329,193600,1555036310,9350,9350,9350,9350,0
20240329,193500,1555036310,9350,9350,9350,9350,0
20240329,193400,1555036310,9350,9350,9350,9350,2492
20240329,193300,1555036310,9350,9350,9350,9350,0
20240329,193200,1555036310,9350,9350,9350,9350,0
20240329,193100,1555036310,9350,9350,9350,9350,0
20240329,193000,1555036310,9350,9350,9350,9350,0
20240329,192900,1555036310,9350,9350,9350,9350,0
20240329,192800,1555036310,9350,9350,9350,9350,0
20240329,192700,1555036310,9350,9350,9350,9350,0
20240329,192600,1555036310,9350,9350,9350,9350,0
20240329,192500,1555036310,9350,9350,9350,9350,0
20240329,192400,1555036310,9350,9350,9350,9350,0
20240329,192300,1555036310,9350,9350,9350,9350,0
20240329,192200,1555036310,9350,9350,9350,9350,0
20240329,192100,1555036310,9350,9350,9350,9350,0
20240329,192000,1555036310,9350,9350,9350,9350,0
20240329,191900,1555036310,9350,9350,9350,9350,0
20240329,191800,1555036310,9350,9350,9350,9350,0
20240329,191700,1555036310,9350,9350,9350,9350,0
20240329,191600,1555036310,9350,9350,9350,9350,0
20240329,191500,1555036310,9350,9350,9350,9350,0
20240329,191400,1555036310,9350,9350,9350,9350,0
20240329,191300,1555036310,9350,9350,9350,9350,0
20240329,191200,1555036310,9350,9350,9350,9350,0
20240329,191100,1555036310,9350,9350,9350,9350,0
20240329,191000,1555036310,9350,9350,9350,9350,0
20240329,190900,1555036310,9350,9350,9350,9350,0
20240329,190800,1555036310,9350,9350,9350,9350,0
20240329,190700,1555036310,9350,9350,9350,9350,0
20240329,190600,1555036310,9350,9350,9350,9350,0
20240329,190500,1555036310,9350,9350,9350,9350,0
20240329,190400,1555036310,9350,9350,9350,9350,2492
20240329,190300,1555036310,9350,9350,9350,9350,0
20240329,190200,1555036310,9350,9350,9350,9350,0
20240329,190100,1555036310,9350,9350,9350,9350,0
20240329,190000,1555036310,9350,9350,9350,9350,0
20240329,185900,1555036310,9350,9350,9350,9350,0
20240329,185800,1555036310,9350,9350,9350,9350,0
20240329,185700,1555036310,9350,9350,9350,9350,0
20240329,185600,1555036310,9350,9350,9350,9350,0
20240329,185500,1555036310,9350,9350,9350,9350,0
20240329,185400,1555036310,9350,9350,9350,9350,0
20240329,185300,1555036310,9350,9350,9350,9350,0
20240329,185200,1555036310,9350,9350,9350,9350,0
20240329,185100,1555036310,9350,9350,9350,9350,0
20240329,185000,1555036310,9350,9350,9350,9350,0
20240329,184900,1555036310,9350,9350,9350,9350,0
20240329,184800,1555036310,9350,9350,9350,9350,0
20240329,184700,1555036310,9350,9350,9350,9350,0
20240329,184600,1555036310,9350,9350,9350,9350,0
20240329,184500,1555036310,9350,9350,9350,9350,0
20240329,184400,1555036310,9350,9350,9350,9350,0
20240329,184300,1555036310,9350,9350,9350,9350,0
20240329,184200,1555036310,9350,9350,9350,9350,0
20240329,184100,1555036310,9350,9350,9350,9350,0
20240329,184000,1555036310,9350,9350,9350,9350,0
20240329,183900,1555036310,9350,9350,9350,9350,0
20240329,183800,1555036310,9350,9350,9350,9350,0
20240329,183700,1555036310,9350,9350,9350,9350,0
20240329,183600,1555036310,9350,9350,9350,9350,0
20240329,183500,1555036310,9350,9350,9350,9350,0
20240329,183400,1555036310,9350,9350,9350,9350,2492
20240329,183300,1555036310,9350,9350,9350,9350,0
20240329,183200,1555036310,9350,9350,9350,9350,0
20240329,183100,1555036310,9350,9350,9350,9350,0
20240329,183000,1555036310,9350,9350,9350,9350,0
20240329,182900,1555036310,9350,9350,9350,9350,0
20240329,182800,1555036310,9350,9350,9350,9350,0
20240329,182700,1555036310,9350,9350,9350,9350,0
20240329,182600,1555036310,9350,9350,9350,9350,0
20240329,182500,1555036310,9350,9350,9350,9350,0
20240329,182400,1555036310,9350,9350,9350,9350,0
20240329,182300,1555036310,9350,9350,9350,9350,0
20240329,182200,1555036310,9350,9350,9350,9350,0
20240329,182100,1555036310,9350,9350,9350,9350,0
20240329,182000,1555036310,9350,9350,9350,9350,0
20240329,181900,1555036310,9350,9350,9350,9350,0
20240329,181800,1555036310,9350,9350,9350,9350,0
20240329,181700,1555036310,9350,9350,9350,9350,0
20240329,181600,1555036310,9350,9350,9350,9350,0
20240329,181500,1555036310,9350,9350,9350,9350,0
20240329,181400,1555036310,9350,9350,9350,9350,0
20240329,181300,1555036310,9350,9350,9350,9350,0
20240329,181200,1555036310,9350,9350,9350,9350,0
20240329,181100,1555036310,9350,9350,9350,9350,0
20240329,181000,1555036310,9350,9350,9350,9350,0
20240329,180900,1555036310,9350,9350,9350,9350,0
20240329,180800,1555036310,9350,9350,9350,9350,0
20240329,180700,1555036310,9350,9350,9350,9350,0
20240329,180600,1555036310,9350,9350,9350,9350,0
20240329,180500,1555036310,9350,9350,9350,9350,0
20240329,180400,1555036310,9350,9350,9350,9350,2492
20240329,180300,1555036310,9350,9350,9350,9350,0
20240329,180200,1555036310,9350,9350,9350,9350,0
20240329,180100,1555036310,9350,9350,9350,9350,0
20240329,180000,1555036310,9350,9350,9350,9350,0
20240329,175900,1555036310,9350,9350,9350,9350,0
20240329,175800,1555036310,9350,9350,9350,9350,0
20240329,175700,1555036310,9350,9350,9350,9350,0
20240329,175600,1555036310,9350,9350,9350,9350,0
20240329,175500,1555036310,9350,9350,9350,9350,0
20240329,175400,1555036310,9350,9350,9350,9350,0
20240329,175300,1555036310,9350,9350,9350,9350,0
20240329,175200,1555036310,9350,9350,9350,9350,0
20240329,175100,1555036310,9350,9350,9350,9350,0
20240329,175000,1555036310,9350,9350,9350,9350,0
20240329,174900,1555036310,9350,9350,9350,9350,0
20240329,174800,1555036310,9350,9350,9350,9350,0
20240329,174700,1555036310,9350,9350,9350,9350,0
20240329,174600,1555036310,9350,9350,9350,9350,0
20240329,174500,1555036310,9350,9350,9350,9350,0
20240329,174400,1555036310,9350,9350,9350,9350,0
20240329,174300,1555036310,9350,9350,9350,9350,0
20240329,174200,1555036310,9350,9350,9350,9350,0
20240329,174100,1555036310,9350,9350,9350,9350,0
20240329,174000,1555036310,9350,9350,9350,9350,0
20240329,173900,1555036310,9350,9350,9350,9350,0
20240329,173800,1555036310,9350,9350,9350,9350,0
20240329,173700,1555036310,9350,9350,9350,9350,0
20240329,173600,1555036310,9350,9350,9350,9350,0
20240329,173500,1555036310,9350,9350,9350,9350,0
20240329,173400,1555036310,9350,9350,9350,9350,2492
20240329,173300,1555036310,9350,9350,9350,9350,0
20240329,173200,1555036310,9350,9350,9350,9350,0
20240329,173100,1555036310,9350,9350,9350,9350,0
20240329,173000,1555036310,9350,9350,9350,9350,0
20240329,172900,1555036310,9350,9350,9350,9350,0
20240329,172800,1555036310,9350,9350,9350,9350,0
20240329,172700,1555036310,9350,9350,9350,9350,0
20240329,172600,1555036310,9350,9350,9350,9350,0
20240329,172500,1555036310,9350,9350,9350,9350,0
20240329,172400,1555036310,9350,9350,9350,9350,0
20240329,172300,1555036310,9350,9350,9350,9350,0
20240329,172200,1555036310,9350,9350,9350,9350,0
20240329,172100,1555036310,9350,9350,9350,9350,0
20240329,172000,1555036310,9350,9350,9350,9350,0
20240329,171900,1555036310,9350,9350,9350,9350,0
20240329,171800,1555036310,9350,9350,9350,9350,0
20240329,171700,1555036310,9350,9350,9350,9350,0
20240329,171600,1555036310,9350,9350,9350,9350,0
20240329,171500,1555036310,9350,9350,9350,9350,0
20240329,171400,1555036310,9350,9350,9350,9350,0
20240329,171300,1555036310,9350,9350,9350,9350,0
20240329,171200,1555036310,9350,9350,9350,9350,0
20240329,171100,1555036310,9350,9350,9350,9350,0
20240329,171000,1555036310,9350,9350,9350,9350,0
20240329,170900,1555036310,9350,9350,9350,9350,0
20240329,170800,1555036310,9350,9350,9350,9350,0
20240329,170700,1555036310,9350,9350,9350,9350,0
20240329,170600,1555036310,9350,9350,9350,9350,0
20240329,170500,1555036310,9350,9350,9350,9350,0
20240329,170400,1555036310,9350,9350,9350,9350,2492
20240329,170300,1555036310,9350,9350,9350,9350,0
20240329,170200,1555036310,9350,9350,9350,9350,0
20240329,170100,1555036310,9350,9350,9350,9350,0
20240329,170000,1555036310,9350,9350,9350,9350,0
20240329,165900,1555036310,9350,9350,9350,9350,0
20240329,165800,1555036310,9350,9350,9350,9350,0
20240329,165700,1555036310,9350,9350,9350,9350,0
20240329,165600,1555036310,9350,9350,9350,9350,0
20240329,165500,1555036310,9350,9350,9350,9350,0
20240329,165400,1555036310,9350,9350,9350,9350,0
20240329,165300,1555036310,9350,9350,9350,9350,0
20240329,165200,1555036310,9350,9350,9350,9350,0
20240329,165100,1555036310,9350,9350,9350,9350,0
20240329,165000,1555036310,9350,9350,9350,9350,0
20240329,164900,1555036310,9350,9350,9350,9350,0
20240329,164800,1555036310,9350,9350,9350,9350,0
20240329,164700,1555036310,9350,9350,9350,9350,0
20240329,164600,1555036310,9350,9350,9350,9350,0
20240329,164500,1555036310,9350,9350,9350,9350,0
20240329,164400,1555036310,9350,9350,9350,9350,0
20240329,164300,1555036310,9350,9350,9350,9350,0
20240329,164200,1555036310,9350,9350,9350,9350,0
20240329,164100,1555036310,9350,9350,9350,9350,0
20240329,164000,1555036310,9350,9350,9350,9350,0
20240329,163900,1555036310,9350,9350,9350,9350,0
20240329,163800,1555036310,9350,9350,9350,9350,0
20240329,163700,1555036310,9350,9350,9350,9350,0
20240329,163600,1555036310,9350,9350,9350,9350,0
20240329,163500,1555036310,9350,9350,9350,9350,0
20240329,163400,1555036310,9350,9350,9350,9350,2492
20240329,163300,1555036310,9350,9350,9350,9350,0
20240329,163200,1555036310,9350,9350,9350,9350,0
20240329,163100,1555036310,9350,9350,9350,9350,0
20240329,163000,1555036310,9350,9350,9350,9350,0
20240329,162900,1555036310,9350,9350,9350,9350,0
20240329,162800,1555036310,9350,9350,9350,9350,0
20240329,162700,1555036310,9350,9350,9350,9350,0
20240329,162600,1555036310,9350,9350,9350,9350,0
20240329,162500,1555036310,9350,9350,9350,9350,0
20240329,162400,1555036310,9350,9350,9350,9350,0
20240329,162300,1555036310,9350,9350,9350,9350,0
20240329,162200,1555036310,9350,9350,9350,9350,0
20240329,162100,1555036310,9350,9350,9350,9350,0
20240329,162000,1555036310,9350,9350,9350,9350,0
20240329,161900,1555036310,9350,9350,9350,9350,0
20240329,161800,1555036310,9350,9350,9350,9350,0
20240329,161700,1555036310,9350,9350,9350,9350,0
20240329,161600,1555036310,9350,9350,9350,9350,0
20240329,161500,1555036310,9350,9350,9350,9350,0
20240329,161400,1555036310,9350,9350,9350,9350,0
20240329,161300,1555036310,9350,9350,9350,9350,0
20240329,161200,1555036310,9350,9350,9350,9350,0
20240329,161100,1555036310,9350,9350,9350,9350,0
20240329,161000,1555036310,9350,9350,9350,9350,0
20240329,160900,1555036310,9350,9350,9350,9350,0
20240329,160800,1555036310,9350,9350,9350,9350,0
20240329,160700,1555036310,9350,9350,9350,9350,0
20240329,160600,1555036310,9350,9350,9350,9350,0
20240329,160500,1555036310,9350,9350,9350,9350,0
20240329,160400,1555036310,9350,9350,9350,9350,2492
20240329,160300,1555036310,9350,9350,9350,9350,0
20240329,160200,1555036310,9350,9350,9350,9350,0
20240329,160100,1555036310,9350,9350,9350,9350,0
20240329,160000,1555036310,9350,9350,9350,9350,0
20240329,155900,1555036310,9350,9350,9350,9350,0
20240329,155800,1555036310,9350,9350,9350,9350,0
20240329,155700,1555036310,9350,9350,9350,9350,0
20240329,155600,1555036310,9350,9350,9350,9350,0
20240329,155500,1555036310,9350,9350,9350,9350,0
20240329,155400,1555036310,9350,9350,9350,9350,0
20240329,155300,1555036310,9350,9350,9350,9350,0
20240329,155200,1555036310,9350,9350,9350,9350,0
20240329,155100,1555036310,9350,9350,9350,9350,0
20240329,155000,1555036310,9350,9350,9350,9350,0
20240329,154900,1555036310,9350,9350,9350,9350,0
20240329,154800,1555036310,9350,9350,9350,9350,0
20240329,154700,1555036310,9350,9350,9350,9350,0
20240329,154600,1555036310,9350,9350,9350,9350,0
20240329,154500,1555036310,9350,9350,9350,9350,0
20240329,154400,1555036310,9350,9350,9350,9350,0
20240329,154300,1555036310,9350,9350,9350,9350,0
20240329,154200,1555036310,9350,9350,9350,9350,0
20240329,154100,1555036310,9350,9350,9350,9350,0
20240329,154000,1555036310,9350,9350,9350,9350,0
20240329,153900,1555036310,9350,9350,9350,9350,0
20240329,153800,1555036310,9350,9350,9350,9350,0
20240329,153700,1555036310,9350,9350,9350,9350,0
20240329,153600,1555036310,9350,9350,9350,9350,0
20240329,153500,1555036310,9350,9350,9350,9350,0
20240329,153400,1555036310,9350,9350,9350,9350,2492
20240329,153300,1555036310,9350,9350,9350,9350,0
20240329,153200,1555036310,9350,9350,9350,9350,0
20240329,153100,1555036310,9350,9350,9350,9350,0
20240329,153000,1555036310,9350,9350,9350,9350,2492
20240329,152900,1531736110,9330,9330,9330,9330,0
20240329,152800,1531736110,9330,9330,9330,9330,0
20240329,152700,1531736110,9330,9330,9330,9330,0
20240329,152600,1531736110,9330,9330,9330,9330,0
20240329,152500,1531736110,9330,9330,9330,9330,0
20240329,152400,1531736110,9330,9330,9330,9330,0
20240329,152300,1531736110,9330,9330,9330,9330,0
20240329,152200,1531736110,9330,9330,9330,9330,0
20240329,152100,1531736110,9330,9330,9330,9330,0
20240329,152000,1531736110,9330,9330,9330,9330,0
20240329,151900,1531736110,9330,9350,9350,9330,221
20240329,151800,1529670710,9350,9340,9350,9340,183
20240329,151700,1527961470,9340,9350,9350,9340,1488
20240329,151600,1514061550,9350,9350,9350,9340,236
20240329,151500,1511857290,9350,9350,9350,9340,809
20240329,151400,1504296150,9350,9350,9350,9340,88
20240329,151300,1503474100,9350,9350,9350,9350,323
20240329,151200,1500454050,9340,9350,9350,9340,512
20240329,151100,1495671170,9350,9330,9350,9330,235
20240329,151000,1493476250,9340,9340,9350,9330,1470
20240329,150900,1479748940,9340,9350,9350,9340,1951
20240329,150800,1461524090,9350,9340,9350,9340,424
20240329,150700,1457561190,9350,9350,9350,9350,155
20240329,150600,1456111940,9350,9350,9350,9350,327
20240329,150500,1453054490,9350,9350,9350,9350,303
20240329,150400,1450221440,9350,9350,9350,9350,210
20240329,150300,1448257940,9340,9340,9350,9340,252
20240329,150200,1445904240,9350,9350,9350,9350,184
20240329,150100,1444183840,9350,9350,9350,9340,639
20240329,150000,1438215070,9350,9350,9350,9340,2376
20240329,145900,1416014740,9350,9350,9360,9340,4821
20240329,145800,1370940540,9350,9360,9360,9350,1073
20240329,145700,1360907960,9360,9360,9360,9350,1371
20240329,145600,1348085410,9360,9370,9370,9350,321
20240329,145500,1345082910,9350,9360,9360,9350,3024
20240329,145400,1316804040,9370,9370,9370,9370,5
20240329,145300,1316757190,9360,9360,9370,9360,791
20240329,145200,1309353420,9350,9350,9350,9350,62
20240329,145100,1308773720,9350,9360,9360,9350,1308
20240329,145000,1296542840,9350,9360,9360,9350,783
20240329,144900,1289215790,9360,9360,9360,9360,55
20240329,144800,1288700990,9360,9360,9360,9350,572
20240329,144700,1283350340,9360,9360,9360,9360,1033
20240329,144600,1273681460,9360,9360,9360,9360,2134
20240329,144500,1253707220,9360,9360,9360,9350,109
20240329,144400,1252686990,9350,9360,9360,9350,81
20240329,144300,1251929630,9350,9350,9350,9350,183
20240329,144200,1250218580,9360,9350,9360,9350,1041
20240329,144100,1240485170,9350,9360,9360,9350,1070
20240329,144000,1230480480,9360,9360,9360,9350,394
20240329,143900,1226796130,9360,9360,9360,9350,477
20240329,143800,1222331420,9360,9360,9360,9360,368
20240329,143700,1218886940,9360,9360,9360,9360,844
20240329,143600,1210987100,9360,9360,9360,9360,345
20240329,143500,1207757900,9360,9370,9370,9360,258
20240329,143400,1205341440,9370,9360,9370,9350,1405
20240329,143300,1192194440,9350,9350,9350,9350,949
20240329,143200,1183321290,9360,9360,9360,9360,2632
20240329,143100,1158685770,9370,9370,9370,9370,900
20240329,143000,1150252770,9380,9390,9390,9380,52
20240329,142900,1149765000,9380,9380,9380,9380,290
20240329,142800,1147044800,9380,9370,9380,9370,111
20240329,142700,1146003730,9370,9370,9370,9370,19
20240329,142600,1145825700,9380,9380,9380,9380,1
20240329,142500,1145816320,9380,9380,9380,9370,25
20240329,142400,1145581960,9360,9360,9360,9360,0
20240329,142300,1145581960,9360,9380,9380,9360,101
20240329,142200,1144636560,9380,9370,9380,9360,462
20240329,142100,1140311010,9380,9370,9380,9370,551
20240329,142000,1135148130,9360,9360,9370,9360,607
20240329,141900,1129466550,9370,9370,9370,9370,120
20240329,141800,1128342150,9370,9360,9370,9360,189
20240329,141700,1126573010,9360,9360,9360,9350,393
20240329,141600,1122894560,9360,9360,9360,9350,555
20240329,141500,1117699780,9350,9360,9360,9350,440
20240329,141400,1113581390,9350,9360,9360,9350,936
20240329,141300,1104827190,9370,9360,9370,9350,848
20240329,141200,1096890060,9350,9350,9350,9350,40
20240329,141100,1096516060,9350,9360,9360,9350,68
20240329,141000,1095880130,9360,9360,9360,9360,2936
20240329,140900,1068399170,9360,9370,9370,9360,40
20240329,140800,1068024520,9370,9370,9370,9370,2
20240329,140700,1068005780,9370,9360,9370,9360,55
20240329,140600,1067490750,9360,9390,9390,9360,335
20240329,140500,1064354780,9390,9370,9390,9360,146
20240329,140400,1062985670,9370,9370,9370,9370,0
20240329,140300,1062985670,9370,9390,9390,9370,642
20240329,140200,1056969890,9390,9380,9390,9380,9
20240329,140100,1056885460,9380,9380,9380,9380,33
20240329,140000,1056575920,9380,9380,9380,9370,26
20240329,135900,1056332240,9380,9380,9380,9380,0
20240329,135800,1056332240,9380,9380,9380,9380,0
20240329,135700,1056332240,9380,9380,9380,9380,53
20240329,135600,1055835100,9380,9380,9380,9380,958
20240329,135500,1046849060,9370,9370,9370,9370,1
20240329,135400,1046839690,9380,9380,9380,9380,2
20240329,135300,1046820930,9380,9370,9380,9370,6
20240329,135200,1046764700,9380,9380,9380,9380,130
20240329,135100,1045545300,9380,9380,9380,9380,0
20240329,135000,1045545300,9380,9370,9380,9370,201
20240329,134900,1043661920,9380,9380,9380,9380,231
20240329,134800,1041495140,9380,9380,9380,9380,0
20240329,134700,1041495140,9380,9380,9380,9380,5
20240329,134600,1041448240,9370,9370,9370,9370,397
20240329,134500,1037728350,9380,9390,9390,9380,29
20240329,134400,1037456280,9390,9390,9390,9390,435
20240329,134300,1033371630,9380,9380,9380,9380,52
20240329,134200,1032883870,9380,9380,9380,9370,144
20240329,134100,1031534020,9380,9380,9380,9380,10
20240329,134000,1031440220,9380,9380,9380,9380,32
20240329,133900,1031140060,9380,9380,9380,9380,108
20240329,133800,1030127020,9370,9370,9370,9370,50
20240329,133700,1029658520,9370,9370,9380,9370,101
20240329,133600,1028712130,9370,9370,9370,9370,1
20240329,133500,1028702760,9370,9370,9370,9370,0
20240329,133400,1028702760,9370,9370,9370,9370,199
20240329,133300,1026838130,9380,9380,9380,9380,205
20240329,133200,1024915230,9380,9390,9390,9380,107
20240329,133100,1023910670,9370,9370,9370,9370,11
20240329,133000,1023807600,9370,9370,9370,9370,300
20240329,132900,1020996600,9370,9370,9370,9370,3
20240329,132800,1020968490,9390,9390,9390,9390,1
20240329,132700,1020959100,9370,9390,9390,9370,201
20240329,132600,1019075710,9370,9370,9370,9360,160
20240329,132500,1017576610,9360,9360,9360,9360,150
20240329,132400,1016172610,9370,9380,9380,9370,871
20240329,132300,1008011280,9370,9370,9370,9370,0
20240329,132200,1008011280,9370,9370,9370,9370,30
20240329,132100,1007730180,9390,9370,9390,9370,59
20240329,132000,1007177030,9380,9390,9390,9380,3
20240329,131900,1007148880,9380,9380,9380,9380,25
20240329,131800,1006914380,9380,9380,9380,9380,653
20240329,131700,1000789240,9380,9390,9390,9380,514
20240329,131600,995967900,9380,9390,9390,9380,76
20240329,131500,995254280,9390,9390,9390,9390,25
20240329,131400,995019530,9390,9390,9390,9390,0
20240329,131300,995019530,9390,9380,9390,9380,163
20240329,131200,993490580,9380,9390,9390,9380,42
20240329,131100,993096220,9380,9390,9390,9380,351
20240329,131000,989803830,9390,9390,9390,9390,10
20240329,130900,989709930,9390,9390,9390,9390,69
20240329,130800,989062020,9390,9390,9390,9390,468
20240329,130700,984667500,9390,9380,9390,9380,259
20240329,130600,982238040,9390,9390,9390,9390,124
20240329,130500,981073680,9390,9390,9390,9390,46
20240329,130400,980641740,9390,9390,9390,9390,624
20240329,130300,974782380,9390,9380,9390,9380,149
20240329,130200,973383770,9380,9390,9390,9380,501
20240329,130100,968684380,9380,9400,9400,9380,4
20240329,130000,968646800,9400,9390,9400,9390,52
20240329,125900,968158510,9380,9390,9390,9380,52
20240329,125800,967670730,9390,9390,9390,9390,0
20240329,125700,967670730,9390,9390,9390,9390,101
20240329,125600,966722340,9400,9380,9400,9380,4
20240329,125500,966684800,9380,9380,9380,9380,21
20240329,125400,966487820,9400,9400,9400,9400,0
20240329,125300,966487820,9400,9390,9400,9390,20
20240329,125200,966299920,9390,9380,9390,9380,24
20240329,125100,966074580,9380,9390,9390,9370,1050
20240329,125000,956227940,9390,9390,9390,9390,4
20240329,124900,956190380,9380,9390,9390,9380,21
20240329,124800,955993290,9380,9390,9390,9380,10
20240329,124700,955899400,9390,9390,9390,9390,13
20240329,124600,955777330,9380,9380,9380,9380,200
20240329,124500,953901330,9390,9390,9390,9390,31
20240329,124400,953610240,9380,9380,9380,9380,553
20240329,124300,948423100,9370,9370,9370,9370,173
20240329,124200,946802090,9370,9370,9370,9360,617
20240329,124100,941020810,9370,9380,9380,9370,331
20240329,124000,937918130,9380,9370,9380,9370,99
20240329,123900,936990100,9380,9370,9380,9370,104
20240329,123800,936015580,9370,9380,9380,9370,43
20240329,123700,935612450,9370,9360,9370,9360,56
20240329,123600,935087810,9360,9360,9370,9360,251
20240329,123500,932738430,9360,9350,9360,9350,133
20240329,123400,931493610,9360,9370,9370,9360,595
20240329,123300,925922370,9380,9360,9400,9360,99
20240329,123200,924993370,9390,9390,9390,9350,1214
20240329,123100,913623540,9390,9380,9390,9380,5
20240329,123000,913576630,9380,9380,9400,9380,12
20240329,122900,913463870,9400,9400,9400,9400,20
20240329,122800,913275870,9400,9380,9400,9380,103
20240329,122700,912309710,9380,9400,9400,9380,110
20240329,122600,911275750,9400,9400,9400,9400,2
20240329,122500,911256950,9350,9350,9350,9350,987
20240329,122400,902028500,9350,9390,9390,9350,10177
20240329,122300,806741720,9390,9390,9390,9390,10
20240329,122200,806647820,9390,9380,9390,9380,786
20240329,122100,799268140,9390,9390,9390,9390,223
20240329,122000,797174170,9380,9400,9400,9380,2
20240329,121900,797155390,9370,9370,9370,9370,0
20240329,121800,797155390,9370,9390,9400,9360,410
20240329,121700,793314480,9410,9410,9410,9410,50
20240329,121600,792843980,9420,9420,9420,9420,39
20240329,121500,792476600,9420,9420,9420,9380,6
20240329,121400,792420120,9430,9410,9430,9410,505
20240329,121300,787663470,9370,9410,9420,9370,106
20240329,121200,786667660,9420,9420,9420,9420,1
20240329,121100,786658240,9420,9420,9420,9360,1844
20240329,121000,769362890,9420,9420,9420,9420,62
20240329,120900,768778850,9410,9430,9430,9410,526
20240329,120800,763824100,9420,9420,9420,9420,325
20240329,120700,760762600,9440,9420,9440,9420,15
20240329,120600,760621280,9420,9420,9420,9420,0
20240329,120500,760621280,9420,9420,9420,9420,0
20240329,120400,760621280,9420,9450,9450,9420,81
20240329,120300,759855880,9430,9450,9450,9430,2
20240329,120200,759837000,9450,9450,9450,9450,0
20240329,120100,759837000,9450,9450,9450,9450,0
20240329,120000,759837000,9450,9450,9450,9450,3
20240329,115900,759808650,9450,9450,9450,9450,10
20240329,115800,759714150,9420,9420,9420,9420,100
20240329,115700,758772150,9420,9420,9420,9420,350
20240329,115600,755475150,9420,9420,9420,9420,0
20240329,115500,755475150,9420,9420,9420,9420,1
20240329,115400,755465730,9460,9460,9460,9430,17
20240329,115300,755305360,9460,9440,9460,9370,7138
20240329,115200,688161640,9440,9440,9440,9440,5
20240329,115100,688114440,9430,9430,9430,9430,468
20240329,115000,683701200,9430,9440,9440,9430,278
20240329,114900,681079310,9450,9460,9460,9450,812
20240329,114800,673405900,9460,9460,9460,9460,50
20240329,114700,672932900,9460,9450,9460,9450,172
20240329,114600,671306430,9460,9450,9460,9450,51
20240329,114500,670824470,9450,9460,9460,9450,107
20240329,114400,669812260,9450,9450,9450,9450,307
20240329,114300,666911110,9450,9450,9450,9450,4
20240329,114200,666873310,9440,9450,9450,9440,3
20240329,114100,666844970,9440,9440,9440,9440,31
20240329,114000,666552330,9440,9440,9440,9440,214
20240329,113900,664532170,9450,9450,9450,9450,6
20240329,113800,664475470,9440,9430,9440,9430,163
20240329,113700,662938180,9440,9440,9440,9440,241
20240329,113600,660663140,9410,9440,9440,9410,2
20240329,113500,660644290,9440,9440,9440,9440,1
20240329,113400,660634850,9440,9430,9440,9410,62
20240329,113300,660050080,9440,9440,9440,9440,188
20240329,113200,658275360,9450,9450,9450,9450,1
20240329,113100,658265910,9410,9450,9450,9410,4
20240329,113000,658228230,9450,9450,9450,9450,0
20240329,112900,658228230,9450,9430,9450,9400,10586
20240329,112800,558647240,9430,9450,9450,9430,670
20240329,112700,552324430,9450,9440,9450,9440,61
20240329,112600,551748580,9440,9440,9440,9440,0
20240329,112500,551748580,9440,9440,9440,9440,0
20240329,112400,551748580,9440,9440,9440,9440,146
20240329,112300,550370340,9440,9440,9440,9440,3
20240329,112200,550342020,9440,9450,9450,9440,1015
20240329,112100,540753690,9450,9470,9470,9450,2
20240329,112000,540734770,9470,9460,9470,9460,10
20240329,111900,540640110,9450,9460,9460,9450,306
20240329,111800,537745370,9460,9460,9460,9460,75
20240329,111700,537035870,9470,9450,9470,9450,547
20240329,111600,531866700,9450,9450,9450,9450,0
20240329,111500,531866700,9450,9470,9470,9450,27
20240329,111400,531611340,9460,9460,9460,9460,12
20240329,111300,531497820,9470,9470,9470,9470,1
20240329,111200,531488350,9460,9460,9460,9460,0
20240329,111100,531488350,9460,9460,9460,9460,82
20240329,111000,530712630,9460,9450,9460,9450,49
20240329,110900,530249100,9450,9450,9450,9450,100
20240329,110800,529304100,9450,9460,9460,9450,3115
20240329,110700,499860970,9460,9460,9460,9460,100
20240329,110600,498914970,9460,9470,9470,9460,90
20240329,110500,498063470,9470,9470,9470,9470,33
20240329,110400,497750960,9470,9470,9470,9470,2
20240329,110300,497732020,9460,9460,9460,9460,0
20240329,110200,497732020,9460,9460,9460,9460,1
20240329,110100,497722560,9460,9470,9470,9460,2
20240329,110000,497703630,9470,9470,9470,9470,0
20240329,105900,497703630,9470,9460,9470,9460,11
20240329,105800,497599470,9460,9460,9460,9460,100
20240329,105700,496653470,9470,9470,9470,9470,102
20240329,105600,495687530,9470,9460,9470,9450,2827
20240329,105500,468967630,9470,9450,9500,9450,165
20240329,105400,467408050,9460,9470,9470,9460,243
20240329,105300,465108430,9460,9460,9460,9460,10
20240329,105200,465013830,9460,9460,9460,9450,167
20240329,105100,463434670,9460,9500,9500,9460,2
20240329,105000,463415710,9500,9460,9500,9450,4302
20240329,104900,422758840,9460,9480,9480,9460,3636
20240329,104800,388343550,9470,9470,9470,9470,0
20240329,104700,388343550,9470,9490,9490,9470,452
20240329,104600,384055830,9490,9490,9490,9490,0
20240329,104500,384055830,9490,9490,9490,9490,50
20240329,104400,383581330,9500,9500,9500,9500,10
20240329,104300,383486330,9490,9490,9490,9490,0
20240329,104200,383486330,9490,9490,9490,9490,0
20240329,104100,383486330,9490,9510,9510,9490,88
20240329,104000,382650320,9500,9510,9510,9500,13
20240329,103900,382526800,9510,9510,9510,9510,12
20240329,103800,382412680,9510,9510,9510,9510,1
20240329,103700,382403170,9510,9510,9510,9510,11
20240329,103600,382298560,9480,9480,9480,9480,1
20240329,103500,382289080,9520,9520,9520,9520,0
20240329,103400,382289080,9520,9520,9520,9520,1
20240329,103300,382279560,9520,9520,9520,9520,1
20240329,103200,382270040,9520,9520,9520,9520,0
20240329,103100,382270040,9520,9470,9520,9470,626
20240329,103000,376324160,9480,9480,9480,9480,11
20240329,102900,376219880,9480,9480,9480,9480,15
20240329,102800,376077680,9480,9480,9480,9480,1
20240329,102700,376068200,9500,9500,9500,9500,0
20240329,102600,376068200,9500,9500,9500,9500,50
20240329,102500,375593200,9500,9490,9500,9490,100
20240329,102400,374643370,9490,9490,9490,9490,1
20240329,102300,374633880,9500,9470,9500,9460,1206
20240329,102200,363224420,9460,9470,9470,9460,550
20240329,102100,358017420,9460,9460,9460,9460,0
20240329,102000,358017420,9460,9460,9460,9460,0
20240329,101900,358017420,9460,9460,9460,9460,0
20240329,101800,358017420,9460,9460,9460,9460,0
20240329,101700,358017420,9460,9470,9470,9460,284
20240329,101600,355329030,9470,9470,9470,9470,664
20240329,101500,349040950,9480,9490,9490,9480,140
20240329,101400,347713730,9480,9480,9480,9480,0
20240329,101300,347713730,9480,9490,9490,9480,250
20240329,101200,345343710,9480,9500,9500,9480,13
20240329,101100,345220230,9500,9500,9500,9470,3
20240329,101000,345191760,9500,9480,9500,9480,907
20240329,100900,336583170,9480,9480,9480,9480,20
20240329,100800,336393570,9490,9490,9490,9490,109
20240329,100700,335359160,9490,9500,9500,9490,1423
20240329,100600,321842660,9500,9500,9500,9500,9
20240329,100500,321757160,9490,9490,9490,9480,75
20240329,100400,321045440,9490,9490,9490,9490,50
20240329,100300,320570940,9490,9490,9490,9490,503
20240329,100200,315797470,9490,9500,9500,9490,155
20240329,100100,314326440,9490,9490,9490,9490,18
20240329,100000,314155620,9500,9500,9500,9500,9
20240329,095900,314070120,9500,9500,9500,9500,202
20240329,095800,312151120,9490,9490,9490,9490,0
20240329,095700,312151120,9490,9490,9490,9490,1
20240329,095600,312141630,9490,9480,9490,9480,259
20240329,095500,309686290,9480,9480,9480,9480,604
20240329,095400,303960370,9480,9480,9480,9480,9
20240329,095300,303875050,9480,9480,9480,9480,66
20240329,095200,303249370,9470,9480,9480,9470,279
20240329,095100,300606840,9480,9480,9480,9470,142
20240329,095000,299260770,9480,9480,9480,9480,173
20240329,094900,297620730,9490,9460,9490,9460,1022
20240329,094800,287952500,9460,9480,9480,9460,504
20240329,094700,283180070,9490,9490,9490,9490,0
20240329,094600,283180070,9490,9480,9490,9480,32
20240329,094500,282876690,9490,9490,9490,9490,20
20240329,094400,282686890,9490,9460,9490,9450,1116
20240329,094300,272129370,9460,9470,9470,9460,3
20240329,094200,272100980,9460,9490,9490,9460,36
20240329,094100,271760350,9490,9480,9490,9460,971
20240329,094000,262574420,9480,9480,9480,9480,0
20240329,093900,262574420,9480,9490,9490,9480,2
20240329,093800,262555450,9500,9490,9500,9490,3
20240329,093700,262526970,9490,9490,9490,9490,1
20240329,093600,262517480,9500,9500,9500,9500,1
20240329,093500,262507980,9460,9470,9470,9460,386
20240329,093400,258853430,9470,9470,9470,9470,152
20240329,093300,257413990,9470,9470,9470,9460,813
20240329,093200,249720650,9470,9460,9470,9460,102
20240329,093100,248755710,9470,9460,9470,9460,107
20240329,093000,247743480,9470,9480,9480,9470,45
20240329,092900,247317130,9480,9500,9500,9480,52
20240329,092800,246823150,9500,9500,9500,9500,310
20240329,092700,243878150,9460,9500,9500,9460,72
20240329,092600,243196750,9500,9460,9500,9460,101
20240329,092500,242241250,9460,9460,9470,9460,1234
20240329,092400,230567410,9460,9470,9470,9460,281
20240329,092300,227907880,9470,9490,9490,9470,1548
20240329,092200,213234300,9500,9500,9500,9500,2
20240329,092100,213215300,9500,9500,9500,9500,76
20240329,092000,212493300,9500,9520,9520,9500,1421
20240329,091900,198975850,9520,9520,9520,9510,467
20240329,091800,194530110,9520,9510,9520,9510,200
20240329,091700,192628030,9510,9510,9510,9510,202
20240329,091600,190707010,9510,9500,9510,9500,113
20240329,091500,189632600,9500,9500,9510,9500,65
20240329,091400,189015090,9500,9500,9500,9500,3447
20240329,091300,156268590,9500,9500,9500,9500,53
20240329,091200,155765090,9500,9530,9530,9500,1578
20240329,091100,140755990,9520,9530,9530,9520,460
20240329,091000,136373720,9530,9530,9530,9530,834
20240329,090900,128425700,9530,9540,9540,9530,559
20240329,090800,123093840,9540,9500,9540,9500,831
20240329,090700,115199300,9500,9470,9500,9460,3552
20240329,090600,81553690,9470,9470,9470,9470,100
20240329,090500,80606690,9470,9480,9480,9470,710
20240329,090400,73881550,9480,9480,9540,9480,2001
20240329,090300,54912010,9480,9470,9480,9470,799
20240329,090200,47339600,9470,9480,9480,9470,1161
20240329,090100,36335990,9480,9470,9480,9470,262
20240329,090000,33854050,9480,9550,9550,9470,3556