226340/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201400,2941234085,2450,2450,2450,2450,4580
20240328,201300,2941234085,2450,2450,2450,2450,0
20240328,201200,2941234085,2450,2450,2450,2450,0
20240328,201100,2941234085,2450,2450,2450,2450,0
20240328,201000,2941234085,2450,2450,2450,2450,0
20240328,200900,2941234085,2450,2450,2450,2450,0
20240328,200800,2941234085,2450,2450,2450,2450,0
20240328,200700,2941234085,2450,2450,2450,2450,0
20240328,200600,2941234085,2450,2450,2450,2450,0
20240328,200500,2941234085,2450,2450,2450,2450,0
20240328,200400,2941234085,2450,2450,2450,2450,0
20240328,200300,2941234085,2450,2450,2450,2450,0
20240328,200200,2941234085,2450,2450,2450,2450,0
20240328,200100,2941234085,2450,2450,2450,2450,0
20240328,200000,2941234085,2450,2450,2450,2450,0
20240328,195900,2941234085,2450,2450,2450,2450,0
20240328,195800,2941234085,2450,2450,2450,2450,0
20240328,195700,2941234085,2450,2450,2450,2450,0
20240328,195600,2941234085,2450,2450,2450,2450,0
20240328,195500,2941234085,2450,2450,2450,2450,0
20240328,195400,2941234085,2450,2450,2450,2450,0
20240328,195300,2941234085,2450,2450,2450,2450,0
20240328,195200,2941234085,2450,2450,2450,2450,0
20240328,195100,2941234085,2450,2450,2450,2450,0
20240328,195000,2941234085,2450,2450,2450,2450,0
20240328,194900,2941234085,2450,2450,2450,2450,0
20240328,194800,2941234085,2450,2450,2450,2450,0
20240328,194700,2941234085,2450,2450,2450,2450,0
20240328,194600,2941234085,2450,2450,2450,2450,0
20240328,194500,2941234085,2450,2450,2450,2450,0
20240328,194400,2941234085,2450,2450,2450,2450,4580
20240328,194300,2941234085,2450,2450,2450,2450,0
20240328,194200,2941234085,2450,2450,2450,2450,0
20240328,194100,2941234085,2450,2450,2450,2450,0
20240328,194000,2941234085,2450,2450,2450,2450,0
20240328,193900,2941234085,2450,2450,2450,2450,0
20240328,193800,2941234085,2450,2450,2450,2450,0
20240328,193700,2941234085,2450,2450,2450,2450,0
20240328,193600,2941234085,2450,2450,2450,2450,0
20240328,193500,2941234085,2450,2450,2450,2450,0
20240328,193400,2941234085,2450,2450,2450,2450,0
20240328,193300,2941234085,2450,2450,2450,2450,0
20240328,193200,2941234085,2450,2450,2450,2450,0
20240328,193100,2941234085,2450,2450,2450,2450,0
20240328,193000,2941234085,2450,2450,2450,2450,0
20240328,192900,2941234085,2450,2450,2450,2450,0
20240328,192800,2941234085,2450,2450,2450,2450,0
20240328,192700,2941234085,2450,2450,2450,2450,0
20240328,192600,2941234085,2450,2450,2450,2450,0
20240328,192500,2941234085,2450,2450,2450,2450,0
20240328,192400,2941234085,2450,2450,2450,2450,0
20240328,192300,2941234085,2450,2450,2450,2450,0
20240328,192200,2941234085,2450,2450,2450,2450,0
20240328,192100,2941234085,2450,2450,2450,2450,0
20240328,192000,2941234085,2450,2450,2450,2450,0
20240328,191900,2941234085,2450,2450,2450,2450,0
20240328,191800,2941234085,2450,2450,2450,2450,0
20240328,191700,2941234085,2450,2450,2450,2450,0
20240328,191600,2941234085,2450,2450,2450,2450,0
20240328,191500,2941234085,2450,2450,2450,2450,0
20240328,191400,2941234085,2450,2450,2450,2450,4580
20240328,191300,2941234085,2450,2450,2450,2450,0
20240328,191200,2941234085,2450,2450,2450,2450,0
20240328,191100,2941234085,2450,2450,2450,2450,0
20240328,191000,2941234085,2450,2450,2450,2450,0
20240328,190900,2941234085,2450,2450,2450,2450,0
20240328,190800,2941234085,2450,2450,2450,2450,0
20240328,190700,2941234085,2450,2450,2450,2450,0
20240328,190600,2941234085,2450,2450,2450,2450,0
20240328,190500,2941234085,2450,2450,2450,2450,0
20240328,190400,2941234085,2450,2450,2450,2450,0
20240328,190300,2941234085,2450,2450,2450,2450,0
20240328,190200,2941234085,2450,2450,2450,2450,0
20240328,190100,2941234085,2450,2450,2450,2450,0
20240328,190000,2941234085,2450,2450,2450,2450,0
20240328,185900,2941234085,2450,2450,2450,2450,0
20240328,185800,2941234085,2450,2450,2450,2450,0
20240328,185700,2941234085,2450,2450,2450,2450,0
20240328,185600,2941234085,2450,2450,2450,2450,0
20240328,185500,2941234085,2450,2450,2450,2450,0
20240328,185400,2941234085,2450,2450,2450,2450,0
20240328,185300,2941234085,2450,2450,2450,2450,0
20240328,185200,2941234085,2450,2450,2450,2450,0
20240328,185100,2941234085,2450,2450,2450,2450,0
20240328,185000,2941234085,2450,2450,2450,2450,0
20240328,184900,2941234085,2450,2450,2450,2450,0
20240328,184800,2941234085,2450,2450,2450,2450,0
20240328,184700,2941234085,2450,2450,2450,2450,0
20240328,184600,2941234085,2450,2450,2450,2450,0
20240328,184500,2941234085,2450,2450,2450,2450,0
20240328,184400,2941234085,2450,2450,2450,2450,4580
20240328,184300,2941234085,2450,2450,2450,2450,0
20240328,184200,2941234085,2450,2450,2450,2450,0
20240328,184100,2941234085,2450,2450,2450,2450,0
20240328,184000,2941234085,2450,2450,2450,2450,0
20240328,183900,2941234085,2450,2450,2450,2450,0
20240328,183800,2941234085,2450,2450,2450,2450,0
20240328,183700,2941234085,2450,2450,2450,2450,0
20240328,183600,2941234085,2450,2450,2450,2450,0
20240328,183500,2941234085,2450,2450,2450,2450,0
20240328,183400,2941234085,2450,2450,2450,2450,0
20240328,183300,2941234085,2450,2450,2450,2450,0
20240328,183200,2941234085,2450,2450,2450,2450,0
20240328,183100,2941234085,2450,2450,2450,2450,0
20240328,183000,2941234085,2450,2450,2450,2450,0
20240328,182900,2941234085,2450,2450,2450,2450,0
20240328,182800,2941234085,2450,2450,2450,2450,0
20240328,182700,2941234085,2450,2450,2450,2450,0
20240328,182600,2941234085,2450,2450,2450,2450,0
20240328,182500,2941234085,2450,2450,2450,2450,0
20240328,182400,2941234085,2450,2450,2450,2450,0
20240328,182300,2941234085,2450,2450,2450,2450,0
20240328,182200,2941234085,2450,2450,2450,2450,0
20240328,182100,2941234085,2450,2450,2450,2450,0
20240328,182000,2941234085,2450,2450,2450,2450,0
20240328,181900,2941234085,2450,2450,2450,2450,0
20240328,181800,2941234085,2450,2450,2450,2450,0
20240328,181700,2941234085,2450,2450,2450,2450,0
20240328,181600,2941234085,2450,2450,2450,2450,0
20240328,181500,2941234085,2450,2450,2450,2450,0
20240328,181400,2941234085,2450,2450,2450,2450,4580
20240328,181300,2941234085,2450,2450,2450,2450,0
20240328,181200,2941234085,2450,2450,2450,2450,0
20240328,181100,2941234085,2450,2450,2450,2450,0
20240328,181000,2941234085,2450,2450,2450,2450,0
20240328,180900,2941234085,2450,2450,2450,2450,0
20240328,180800,2941234085,2450,2450,2450,2450,0
20240328,180700,2941234085,2450,2450,2450,2450,0
20240328,180600,2941234085,2450,2450,2450,2450,0
20240328,180500,2941234085,2450,2450,2450,2450,0
20240328,180400,2941234085,2450,2450,2450,2450,0
20240328,180300,2941234085,2450,2450,2450,2450,0
20240328,180200,2941234085,2450,2450,2450,2450,0
20240328,180100,2941234085,2450,2450,2450,2450,0
20240328,180000,2941234085,2450,2450,2450,2450,0
20240328,175900,2941234085,2450,2450,2450,2450,0
20240328,175800,2941234085,2450,2450,2450,2450,0
20240328,175700,2941234085,2450,2450,2450,2450,0
20240328,175600,2941234085,2450,2450,2450,2450,0
20240328,175500,2941234085,2450,2450,2450,2450,0
20240328,175400,2941234085,2450,2450,2450,2450,0
20240328,175300,2941234085,2450,2450,2450,2450,0
20240328,175200,2941234085,2450,2450,2450,2450,0
20240328,175100,2941234085,2450,2450,2450,2450,0
20240328,175000,2941234085,2450,2450,2450,2450,0
20240328,174900,2941234085,2450,2450,2450,2450,0
20240328,174800,2941234085,2450,2450,2450,2450,0
20240328,174700,2941234085,2450,2450,2450,2450,0
20240328,174600,2941234085,2450,2450,2450,2450,0
20240328,174500,2941234085,2450,2450,2450,2450,0
20240328,174400,2941234085,2450,2450,2450,2450,4580
20240328,174300,2941234085,2450,2450,2450,2450,0
20240328,174200,2941234085,2450,2450,2450,2450,0
20240328,174100,2941234085,2450,2450,2450,2450,0
20240328,174000,2941234085,2450,2450,2450,2450,0
20240328,173900,2941234085,2450,2450,2450,2450,0
20240328,173800,2941234085,2450,2450,2450,2450,0
20240328,173700,2941234085,2450,2450,2450,2450,0
20240328,173600,2941234085,2450,2450,2450,2450,0
20240328,173500,2941234085,2450,2450,2450,2450,0
20240328,173400,2941234085,2450,2450,2450,2450,0
20240328,173300,2941234085,2450,2450,2450,2450,0
20240328,173200,2941234085,2450,2450,2450,2450,0
20240328,173100,2941234085,2450,2450,2450,2450,0
20240328,173000,2941234085,2450,2450,2450,2450,0
20240328,172900,2941234085,2450,2450,2450,2450,0
20240328,172800,2941234085,2450,2450,2450,2450,0
20240328,172700,2941234085,2450,2450,2450,2450,0
20240328,172600,2941234085,2450,2450,2450,2450,0
20240328,172500,2941234085,2450,2450,2450,2450,0
20240328,172400,2941234085,2450,2450,2450,2450,0
20240328,172300,2941234085,2450,2450,2450,2450,0
20240328,172200,2941234085,2450,2450,2450,2450,0
20240328,172100,2941234085,2450,2450,2450,2450,0
20240328,172000,2941234085,2450,2450,2450,2450,0
20240328,171900,2941234085,2450,2450,2450,2450,0
20240328,171800,2941234085,2450,2450,2450,2450,0
20240328,171700,2941234085,2450,2450,2450,2450,0
20240328,171600,2941234085,2450,2450,2450,2450,0
20240328,171500,2941234085,2450,2450,2450,2450,0
20240328,171400,2941234085,2450,2450,2450,2450,4580
20240328,171300,2941234085,2450,2450,2450,2450,0
20240328,171200,2941234085,2450,2450,2450,2450,0
20240328,171100,2941234085,2450,2450,2450,2450,0
20240328,171000,2941234085,2450,2450,2450,2450,0
20240328,170900,2941234085,2450,2450,2450,2450,0
20240328,170800,2941234085,2450,2450,2450,2450,0
20240328,170700,2941234085,2450,2450,2450,2450,0
20240328,170600,2941234085,2450,2450,2450,2450,0
20240328,170500,2941234085,2450,2450,2450,2450,0
20240328,170400,2941234085,2450,2450,2450,2450,0
20240328,170300,2941234085,2450,2450,2450,2450,0
20240328,170200,2941234085,2450,2450,2450,2450,0
20240328,170100,2941234085,2450,2450,2450,2450,0
20240328,170000,2941234085,2450,2450,2450,2450,0
20240328,165900,2941234085,2450,2450,2450,2450,0
20240328,165800,2941234085,2450,2450,2450,2450,0
20240328,165700,2941234085,2450,2450,2450,2450,0
20240328,165600,2941234085,2450,2450,2450,2450,0
20240328,165500,2941234085,2450,2450,2450,2450,0
20240328,165400,2941234085,2450,2450,2450,2450,0
20240328,165300,2941234085,2450,2450,2450,2450,0
20240328,165200,2941234085,2450,2450,2450,2450,0
20240328,165100,2941234085,2450,2450,2450,2450,0
20240328,165000,2941234085,2450,2450,2450,2450,0
20240328,164900,2941234085,2450,2450,2450,2450,0
20240328,164800,2941234085,2450,2450,2450,2450,0
20240328,164700,2941234085,2450,2450,2450,2450,0
20240328,164600,2941234085,2450,2450,2450,2450,0
20240328,164500,2941234085,2450,2450,2450,2450,0
20240328,164400,2941234085,2450,2450,2450,2450,4580
20240328,164300,2941234085,2450,2450,2450,2450,0
20240328,164200,2941234085,2450,2450,2450,2450,0
20240328,164100,2941234085,2450,2450,2450,2450,0
20240328,164000,2941234085,2450,2450,2450,2450,0
20240328,163900,2941234085,2450,2450,2450,2450,0
20240328,163800,2941234085,2450,2450,2450,2450,0
20240328,163700,2941234085,2450,2450,2450,2450,0
20240328,163600,2941234085,2450,2450,2450,2450,0
20240328,163500,2941234085,2450,2450,2450,2450,0
20240328,163400,2941234085,2450,2450,2450,2450,0
20240328,163300,2941234085,2450,2450,2450,2450,0
20240328,163200,2941234085,2450,2450,2450,2450,0
20240328,163100,2941234085,2450,2450,2450,2450,0
20240328,163000,2941234085,2450,2450,2450,2450,0
20240328,162900,2941234085,2450,2450,2450,2450,0
20240328,162800,2941234085,2450,2450,2450,2450,0
20240328,162700,2941234085,2450,2450,2450,2450,0
20240328,162600,2941234085,2450,2450,2450,2450,0
20240328,162500,2941234085,2450,2450,2450,2450,0
20240328,162400,2941234085,2450,2450,2450,2450,0
20240328,162300,2941234085,2450,2450,2450,2450,0
20240328,162200,2941234085,2450,2450,2450,2450,0
20240328,162100,2941234085,2450,2450,2450,2450,0
20240328,162000,2941234085,2450,2450,2450,2450,0
20240328,161900,2941234085,2450,2450,2450,2450,0
20240328,161800,2941234085,2450,2450,2450,2450,0
20240328,161700,2941234085,2450,2450,2450,2450,0
20240328,161600,2941234085,2450,2450,2450,2450,0
20240328,161500,2941234085,2450,2450,2450,2450,0
20240328,161400,2941234085,2450,2450,2450,2450,4580
20240328,161300,2941234085,2450,2450,2450,2450,0
20240328,161200,2941234085,2450,2450,2450,2450,0
20240328,161100,2941234085,2450,2450,2450,2450,0
20240328,161000,2941234085,2450,2450,2450,2450,0
20240328,160900,2941234085,2450,2450,2450,2450,0
20240328,160800,2941234085,2450,2450,2450,2450,0
20240328,160700,2941234085,2450,2450,2450,2450,0
20240328,160600,2941234085,2450,2450,2450,2450,0
20240328,160500,2941234085,2450,2450,2450,2450,0
20240328,160400,2941234085,2450,2450,2450,2450,0
20240328,160300,2941234085,2450,2450,2450,2450,0
20240328,160200,2941234085,2450,2450,2450,2450,0
20240328,160100,2941234085,2450,2450,2450,2450,0
20240328,160000,2941234085,2450,2450,2450,2450,0
20240328,155900,2941234085,2450,2450,2450,2450,0
20240328,155800,2941234085,2450,2450,2450,2450,0
20240328,155700,2941234085,2450,2450,2450,2450,0
20240328,155600,2941234085,2450,2450,2450,2450,0
20240328,155500,2941234085,2450,2450,2450,2450,0
20240328,155400,2941234085,2450,2450,2450,2450,0
20240328,155300,2941234085,2450,2450,2450,2450,0
20240328,155200,2941234085,2450,2450,2450,2450,0
20240328,155100,2941234085,2450,2450,2450,2450,0
20240328,155000,2941234085,2450,2450,2450,2450,0
20240328,154900,2941234085,2450,2450,2450,2450,0
20240328,154800,2941234085,2450,2450,2450,2450,0
20240328,154700,2941234085,2450,2450,2450,2450,0
20240328,154600,2941234085,2450,2450,2450,2450,0
20240328,154500,2941234085,2450,2450,2450,2450,0
20240328,154400,2941234085,2450,2450,2450,2450,4580
20240328,154300,2941234085,2450,2450,2450,2450,0
20240328,154200,2941234085,2450,2450,2450,2450,0
20240328,154100,2941234085,2450,2450,2450,2450,0
20240328,154000,2941234085,2450,2450,2450,2450,0
20240328,153900,2941234085,2450,2450,2450,2450,0
20240328,153800,2941234085,2450,2450,2450,2450,0
20240328,153700,2941234085,2450,2450,2450,2450,0
20240328,153600,2941234085,2450,2450,2450,2450,0
20240328,153500,2941234085,2450,2450,2450,2450,0
20240328,153400,2941234085,2450,2450,2450,2450,0
20240328,153300,2941234085,2450,2450,2450,2450,0
20240328,153200,2941234085,2450,2450,2450,2450,0
20240328,153100,2941234085,2450,2450,2450,2450,0
20240328,153000,2941234085,2450,2450,2450,2450,4580
20240328,152900,2930013085,2450,2450,2450,2450,0
20240328,152800,2930013085,2450,2450,2450,2450,0
20240328,152700,2930013085,2450,2450,2450,2450,0
20240328,152600,2930013085,2450,2450,2450,2450,0
20240328,152500,2930013085,2450,2450,2450,2450,0
20240328,152400,2930013085,2450,2450,2450,2450,0
20240328,152300,2930013085,2450,2450,2450,2450,0
20240328,152200,2930013085,2450,2450,2450,2450,0
20240328,152100,2930013085,2450,2450,2450,2450,0
20240328,152000,2930013085,2450,2450,2450,2450,0
20240328,151900,2930013085,2450,2450,2450,2445,210
20240328,151800,2929498830,2440,2445,2450,2440,1327
20240328,151700,2926249270,2440,2445,2450,2440,1232
20240328,151600,2923232495,2440,2450,2450,2440,4472
20240328,151500,2912305855,2440,2440,2445,2440,1680
20240328,151400,2908198420,2445,2440,2450,2440,790
20240328,151300,2906267520,2450,2445,2455,2440,3535
20240328,151200,2897628895,2445,2445,2460,2445,303
20240328,151100,2896886085,2450,2445,2450,2445,2556
20240328,151000,2890633260,2445,2445,2450,2445,1290
20240328,150900,2887478710,2445,2445,2445,2440,1390
20240328,150800,2884081220,2450,2445,2450,2445,620
20240328,150700,2882562570,2445,2445,2455,2445,1876
20240328,150600,2877968340,2450,2445,2455,2445,1202
20240328,150500,2875023785,2445,2445,2450,2445,1514
20240328,150400,2871319280,2450,2445,2450,2445,1214
20240328,150300,2868345750,2445,2450,2450,2445,1773
20240328,150200,2864008565,2450,2450,2450,2450,951
20240328,150100,2861678615,2450,2450,2455,2450,1440
20240328,150000,2858148420,2450,2460,2460,2450,932
20240328,145900,2855858180,2460,2460,2460,2455,1560
20240328,145800,2852025935,2460,2460,2460,2455,42
20240328,145700,2851922700,2460,2445,2460,2445,1748
20240328,145600,2847635265,2455,2450,2455,2445,1096
20240328,145500,2844950075,2445,2450,2450,2445,1890
20240328,145400,2840320000,2455,2450,2455,2445,1486
20240328,145300,2836676050,2450,2450,2455,2450,1499
20240328,145200,2833001865,2450,2455,2455,2450,1156
20240328,145100,2830165155,2450,2450,2455,2450,870
20240328,145000,2828033600,2455,2455,2460,2455,1551
20240328,144900,2824222075,2455,2455,2460,2455,1572
20240328,144800,2820360550,2450,2460,2460,2450,1023
20240328,144700,2817849680,2465,2460,2465,2455,971
20240328,144600,2815461405,2455,2455,2460,2455,1516
20240328,144500,2811738545,2460,2455,2460,2455,1424
20240328,144400,2808240355,2455,2460,2465,2450,1394
20240328,144300,2804816550,2455,2460,2460,2450,1482
20240328,144200,2801181635,2460,2455,2460,2455,1731
20240328,144100,2796931950,2455,2460,2460,2450,4740
20240328,144000,2785315235,2460,2450,2460,2450,1963
20240328,143900,2780502460,2450,2460,2460,2450,4362
20240328,143800,2769813765,2455,2455,2460,2455,1334
20240328,143700,2766535510,2465,2455,2465,2455,540
20240328,143600,2765206590,2465,2450,2465,2450,3561
20240328,143500,2756437975,2450,2455,2455,2450,1257
20240328,143400,2753357270,2455,2455,2460,2455,1518
20240328,143300,2749627970,2455,2455,2460,2455,785
20240328,143200,2747698530,2455,2450,2455,2450,811
20240328,143100,2745711495,2450,2455,2460,2450,2064
20240328,143000,2740642635,2455,2440,2455,2440,2048
20240328,142900,2735637055,2455,2455,2455,2440,12358
20240328,142800,2705419200,2450,2450,2460,2450,614
20240328,142700,2703913740,2445,2445,2445,2440,783
20240328,142600,2701999580,2450,2450,2450,2445,2088
20240328,142500,2696892210,2450,2455,2455,2445,746
20240328,142400,2695064835,2455,2445,2455,2445,1708
20240328,142300,2690883760,2450,2455,2455,2445,1541
20240328,142200,2687108080,2455,2450,2455,2450,1894
20240328,142100,2682462555,2455,2450,2455,2445,853
20240328,142000,2680373180,2450,2450,2455,2445,3708
20240328,141900,2671292195,2445,2450,2455,2445,1504
20240328,141800,2667607275,2450,2450,2455,2445,1255
20240328,141700,2664532705,2455,2450,2460,2450,3541
20240328,141600,2655843995,2455,2450,2455,2450,1096
20240328,141500,2653157220,2450,2455,2460,2450,2899
20240328,141400,2646050980,2450,2460,2460,2450,3873
20240328,141300,2636559390,2455,2455,2455,2450,908
20240328,141200,2634334125,2460,2455,2460,2450,1698
20240328,141100,2630169510,2455,2460,2460,2450,3843
20240328,141000,2620735005,2460,2455,2460,2455,1265
20240328,140900,2617627125,2455,2460,2460,2455,1281
20240328,140800,2614481085,2455,2450,2455,2450,1378
20240328,140700,2611102190,2455,2455,2455,2450,768
20240328,140600,2609216830,2455,2455,2460,2450,373
20240328,140500,2608300940,2450,2450,2455,2450,1611
20240328,140400,2604353935,2450,2450,2455,2450,1232
20240328,140300,2601334435,2450,2450,2455,2445,1608
20240328,140200,2597395830,2450,2455,2460,2445,855
20240328,140100,2595297715,2455,2450,2455,2445,1767
20240328,140000,2590968280,2450,2455,2455,2445,1591
20240328,135900,2587075395,2450,2440,2450,2440,2023
20240328,135800,2582129080,2440,2440,2445,2440,782
20240328,135700,2580220540,2435,2445,2445,2435,1233
20240328,135600,2577216905,2445,2440,2445,2440,1159
20240328,135500,2574383560,2440,2445,2445,2440,1237
20240328,135400,2571364510,2445,2435,2445,2430,1676
20240328,135300,2567278840,2440,2440,2445,2440,525
20240328,135200,2565996250,2435,2435,2435,2425,1726
20240328,135100,2561799560,2435,2425,2435,2425,1501
20240328,135000,2558155040,2425,2430,2430,2425,156
20240328,134900,2557776635,2430,2430,2435,2430,1628
20240328,134800,2553819990,2435,2435,2440,2435,1317
20240328,134700,2550611945,2435,2430,2435,2430,794
20240328,134600,2548680325,2430,2430,2430,2425,2559
20240328,134500,2542467150,2425,2430,2430,2425,215
20240328,134400,2541945095,2430,2430,2435,2430,1019
20240328,134300,2539468905,2430,2425,2430,2425,1105
20240328,134200,2536788970,2420,2425,2430,2420,930
20240328,134100,2534534200,2430,2430,2430,2430,356
20240328,134000,2533669120,2435,2425,2435,2425,1663
20240328,133900,2529633510,2430,2430,2435,2425,1072
20240328,133800,2527028695,2430,2440,2440,2430,2109
20240328,133700,2521897205,2435,2445,2445,2435,525
20240328,133600,2520616855,2440,2430,2440,2430,1088
20240328,133500,2517972290,2435,2440,2445,2435,831
20240328,133400,2515943980,2440,2435,2445,2435,2146
20240328,133300,2510712470,2430,2440,2440,2430,552
20240328,133200,2509368065,2440,2435,2440,2435,1359
20240328,133100,2506057605,2440,2435,2445,2435,1937
20240328,133000,2501332515,2435,2430,2435,2430,1334
20240328,132900,2498085730,2430,2420,2430,2420,1348
20240328,132800,2494822590,2415,2420,2425,2415,2374
20240328,132700,2489080050,2420,2420,2425,2415,4505
20240328,132600,2478177315,2425,2425,2425,2425,116
20240328,132500,2477896015,2425,2425,2425,2420,707
20240328,132400,2476185005,2420,2425,2425,2420,1058
20240328,132300,2473619630,2425,2430,2430,2415,2397
20240328,132200,2467826080,2430,2425,2430,2425,1263
20240328,132100,2464762370,2430,2435,2435,2430,2039
20240328,132000,2459807155,2430,2430,2435,2430,819
20240328,131900,2457816915,2430,2435,2435,2430,970
20240328,131800,2455456465,2440,2430,2440,2430,917
20240328,131700,2453225435,2430,2430,2430,2430,1357
20240328,131600,2449927925,2430,2425,2435,2425,383
20240328,131500,2448997875,2425,2425,2425,2420,1172
20240328,131400,2446159530,2420,2425,2425,2420,1337
20240328,131300,2442921695,2425,2425,2425,2420,479
20240328,131200,2441760370,2425,2430,2435,2420,2136
20240328,131100,2436575605,2430,2425,2435,2425,1151
20240328,131000,2433782790,2425,2420,2425,2415,4375
20240328,130900,2423188970,2425,2430,2430,2420,1743
20240328,130800,2418962380,2425,2430,2430,2420,3433
20240328,130700,2410625780,2430,2430,2430,2425,101
20240328,130600,2410380625,2430,2430,2435,2430,1935
20240328,130500,2405677015,2430,2435,2435,2430,1260
20240328,130400,2402611690,2435,2435,2440,2435,845
20240328,130300,2400554035,2440,2435,2440,2430,592
20240328,130200,2399112105,2435,2440,2440,2435,1697
20240328,130100,2394977870,2440,2440,2445,2440,703
20240328,130000,2393260320,2440,2440,2440,2440,710
20240328,125900,2391527920,2445,2430,2445,2430,1268
20240328,125800,2388437320,2430,2430,2430,2425,897
20240328,125700,2386258010,2430,2430,2430,2430,290
20240328,125600,2385553310,2430,2430,2435,2430,1698
20240328,125500,2381426095,2430,2430,2435,2430,1004
20240328,125400,2378986355,2430,2425,2430,2425,2253
20240328,125300,2373516880,2435,2430,2440,2425,11980
20240328,125200,2344434375,2435,2430,2435,2430,1790
20240328,125100,2340084140,2435,2440,2440,2435,1111
20240328,125000,2337377380,2445,2435,2445,2435,1336
20240328,124900,2334121370,2435,2440,2440,2435,1785
20240328,124800,2329766435,2445,2450,2450,2440,984
20240328,124700,2327360715,2450,2450,2450,2445,738
20240328,124600,2325553190,2445,2450,2450,2445,1255
20240328,124500,2322482490,2450,2440,2460,2440,1741
20240328,124400,2318219855,2440,2445,2450,2440,886
20240328,124300,2316052155,2450,2440,2450,2440,4368
20240328,124200,2305373295,2435,2430,2440,2430,1337
20240328,124100,2302117815,2430,2430,2430,2430,1137
20240328,124000,2299354905,2435,2430,2435,2430,2056
20240328,123900,2294357295,2425,2420,2430,2415,3432
20240328,123800,2286051915,2430,2425,2430,2425,1954
20240328,123700,2281313020,2425,2435,2435,2425,376
20240328,123600,2280399950,2435,2420,2435,2420,2585
20240328,123500,2274139310,2425,2435,2435,2420,7521
20240328,123400,2255908775,2435,2425,2435,2425,1169
20240328,123300,2253072210,2430,2430,2430,2425,1130
20240328,123200,2250327585,2435,2435,2435,2430,811
20240328,123100,2248353200,2430,2425,2440,2425,1656
20240328,123000,2244328820,2425,2435,2440,2425,11707
20240328,122900,2215903860,2440,2435,2440,2435,1290
20240328,122800,2212760605,2435,2445,2445,2435,495
20240328,122700,2211551560,2445,2445,2450,2435,4709
20240328,122600,2200057895,2445,2450,2450,2440,2480
20240328,122500,2193998210,2445,2450,2450,2445,2164
20240328,122400,2188702190,2445,2460,2460,2445,695
20240328,122300,2186995970,2450,2455,2460,2450,1762
20240328,122200,2182675005,2455,2465,2465,2450,641
20240328,122100,2181099645,2465,2450,2465,2445,1810
20240328,122000,2176666075,2450,2450,2450,2440,2246
20240328,121900,2171171380,2455,2455,2455,2455,89
20240328,121800,2170952885,2445,2445,2450,2440,1593
20240328,121700,2167057830,2450,2445,2450,2440,564
20240328,121600,2165679195,2445,2445,2450,2445,666
20240328,121500,2164049490,2445,2450,2450,2445,942
20240328,121400,2161745790,2450,2450,2455,2450,561
20240328,121300,2160371285,2445,2450,2455,2445,1047
20240328,121200,2157806345,2445,2445,2450,2445,2290
20240328,121100,2152205770,2445,2450,2450,2440,870
20240328,121000,2150076460,2450,2435,2455,2435,1464
20240328,120900,2146508065,2435,2435,2440,2430,3223
20240328,120800,2138660320,2435,2445,2445,2435,1190
20240328,120700,2135754020,2440,2440,2440,2435,1238
20240328,120600,2132733575,2445,2450,2450,2445,92
20240328,120500,2132508615,2455,2440,2455,2435,2216
20240328,120400,2127105375,2440,2435,2440,2435,2274
20240328,120300,2121566475,2435,2435,2440,2435,1377
20240328,120200,2118212785,2440,2435,2440,2435,1174
20240328,120100,2115352900,2435,2440,2440,2435,1468
20240328,120000,2111771425,2455,2430,2455,2430,1988
20240328,115900,2106926550,2435,2435,2440,2430,3471
20240328,115800,2098479205,2435,2435,2435,2430,1004
20240328,115700,2096039305,2435,2435,2440,2435,1357
20240328,115600,2092734365,2430,2440,2440,2430,854
20240328,115500,2090653705,2435,2440,2440,2435,1095
20240328,115400,2087986200,2440,2445,2445,2440,136
20240328,115300,2087653915,2435,2430,2440,2430,2048
20240328,115200,2082670705,2430,2425,2435,2425,2475
20240328,115100,2076660070,2425,2425,2425,2420,4212
20240328,115000,2066447100,2425,2425,2435,2420,3359
20240328,114900,2058299670,2425,2440,2440,2425,2519
20240328,114800,2052173450,2440,2440,2440,2425,3646
20240328,114700,2043305900,2440,2435,2440,2430,2467
20240328,114600,2037300080,2435,2435,2440,2430,2628
20240328,114500,2030907545,2435,2450,2450,2435,2239
20240328,114400,2025443805,2445,2450,2455,2445,1988
20240328,114300,2020578220,2455,2450,2465,2445,2091
20240328,114200,2015452845,2440,2440,2445,2425,8417
20240328,114100,1994974480,2445,2435,2445,2435,1320
20240328,114000,1991758215,2445,2445,2445,2435,2545
20240328,113900,1985553130,2445,2445,2445,2435,6784
20240328,113800,1969000225,2445,2450,2450,2430,15441
20240328,113700,1931413445,2450,2460,2465,2450,9
20240328,113600,1931391350,2450,2455,2455,2445,1735
20240328,113500,1927139805,2455,2450,2455,2445,3418
20240328,113400,1918770120,2460,2455,2460,2455,1457
20240328,113300,1915191745,2460,2455,2460,2455,1491
20240328,113200,1911529730,2460,2450,2460,2450,1416
20240328,113100,1908060490,2455,2450,2455,2450,1608
20240328,113000,1904119315,2450,2450,2450,2445,335
20240328,112900,1903298835,2445,2455,2455,2445,1690
20240328,112800,1899164410,2450,2450,2455,2430,11421
20240328,112700,1871328765,2440,2455,2455,2440,8287
20240328,112600,1851049250,2450,2450,2455,2450,1711
20240328,112500,1846857225,2455,2455,2455,2440,8238
20240328,112400,1826711650,2455,2465,2465,2450,3051
20240328,112300,1819222330,2460,2460,2460,2450,28595
20240328,112200,1749142310,2460,2460,2465,2455,1841
20240328,112100,1744611755,2460,2470,2470,2460,2405
20240328,112000,1738693685,2470,2465,2470,2460,1488
20240328,111900,1735030330,2460,2465,2465,2460,525
20240328,111800,1733737790,2465,2465,2465,2460,1509
20240328,111700,1730018195,2470,2470,2470,2460,3291
20240328,111600,1721912945,2470,2470,2470,2470,982
20240328,111500,1719487405,2470,2465,2475,2465,408
20240328,111400,1718478360,2480,2465,2480,2465,1384
20240328,111300,1715064830,2465,2465,2465,2460,4624
20240328,111200,1703670645,2465,2465,2470,2460,2260
20240328,111100,1698097275,2465,2465,2470,2465,605
20240328,111000,1696605475,2460,2465,2465,2460,1039
20240328,110900,1694047935,2460,2465,2465,2460,10078
20240328,110800,1669220500,2460,2460,2465,2460,7456
20240328,110700,1650860495,2460,2460,2465,2460,4711
20240328,110600,1639268565,2460,2470,2470,2460,1734
20240328,110500,1634996555,2465,2480,2480,2465,1808
20240328,110400,1630533955,2475,2485,2485,2470,11309
20240328,110300,1602555215,2485,2485,2485,2485,843
20240328,110200,1600460360,2490,2495,2495,2485,1856
20240328,110100,1595833500,2495,2485,2495,2485,2170
20240328,110000,1590433365,2485,2485,2485,2480,1198
20240328,105900,1587456460,2485,2480,2485,2480,783
20240328,105800,1585513520,2480,2480,2485,2480,2573
20240328,105700,1579129795,2485,2480,2485,2475,5587
20240328,105600,1565289585,2485,2480,2490,2480,942
20240328,105500,1562949345,2475,2480,2485,2475,1892
20240328,105400,1558261235,2480,2485,2485,2480,1212
20240328,105300,1555254250,2485,2475,2490,2475,371
20240328,105200,1554334680,2475,2485,2490,2475,6386
20240328,105100,1538483330,2485,2480,2495,2480,2018
20240328,105000,1533473425,2475,2480,2485,2475,1055
20240328,104900,1530861360,2480,2485,2485,2475,1610
20240328,104800,1526872185,2485,2480,2485,2470,2784
20240328,104700,1519987445,2470,2490,2490,2470,13510
20240328,104600,1486581905,2495,2480,2495,2480,2928
20240328,104500,1479309805,2490,2475,2490,2470,3615
20240328,104400,1470341650,2475,2480,2480,2475,1709
20240328,104300,1466110695,2485,2485,2490,2485,2622
20240328,104200,1459594970,2495,2480,2495,2475,1085
20240328,104100,1456895830,2480,2485,2485,2475,6681
20240328,104000,1440347290,2485,2495,2495,2480,15621
20240328,103900,1401526890,2495,2495,2500,2495,2733
20240328,103800,1394703595,2500,2495,2500,2495,1696
20240328,103700,1390470130,2500,2500,2505,2495,1568
20240328,103600,1386557100,2500,2500,2505,2500,2267
20240328,103500,1380884785,2500,2500,2500,2495,1856
20240328,103400,1376251245,2495,2505,2505,2495,642
20240328,103300,1374646505,2505,2505,2510,2500,1337
20240328,103200,1371298500,2500,2500,2500,2495,3190
20240328,103100,1363338655,2495,2515,2515,2495,20918
20240328,103000,1311022770,2510,2515,2515,2510,1541
20240328,102900,1307153635,2510,2515,2515,2510,395
20240328,102800,1306160705,2510,2515,2520,2510,1107
20240328,102700,1303377170,2520,2515,2520,2510,1446
20240328,102600,1299741860,2515,2515,2520,2505,10118
20240328,102500,1274379160,2515,2515,2520,2515,2279
20240328,102400,1268646530,2515,2510,2520,2510,1695
20240328,102300,1264384685,2505,2510,2520,2505,1309
20240328,102200,1261096510,2510,2515,2515,2510,2593
20240328,102100,1254576815,2515,2520,2520,2510,3677
20240328,102000,1245333240,2520,2525,2525,2515,6745
20240328,101900,1228360335,2520,2525,2525,2520,6809
20240328,101800,1211185415,2525,2525,2525,2525,406
20240328,101700,1210160265,2530,2535,2535,2525,1276
20240328,101600,1206930650,2535,2520,2535,2520,2209
20240328,101500,1201363010,2520,2520,2520,2520,1132
20240328,101400,1198510370,2520,2530,2530,2520,3500
20240328,101300,1189675870,2530,2535,2535,2525,1543
20240328,101200,1185774400,2535,2540,2540,2530,1540
20240328,101100,1181870940,2540,2540,2545,2535,2326
20240328,101000,1175970605,2540,2540,2550,2540,6202
20240328,100900,1160212910,2545,2545,2555,2545,1378
20240328,100800,1156705095,2540,2550,2550,2540,2030
20240328,100700,1151542820,2550,2550,2555,2545,6981
20240328,100600,1133749440,2550,2555,2555,2550,2672
20240328,100500,1126932525,2555,2570,2570,2555,8606
20240328,100400,1104880375,2565,2570,2570,2565,3599
20240328,100300,1095648730,2570,2570,2575,2565,9313
20240328,100200,1071721225,2570,2560,2570,2560,12098
20240328,100100,1040668530,2565,2555,2565,2550,5244
20240328,100000,1027240385,2560,2560,2560,2550,3056
20240328,095900,1019417525,2560,2545,2560,2540,2453
20240328,095800,1013138995,2560,2555,2560,2550,6371
20240328,095700,996833375,2540,2560,2560,2535,5939
20240328,095600,981676450,2560,2560,2565,2530,14362
20240328,095500,945146610,2560,2560,2565,2560,6408
20240328,095400,928732755,2560,2555,2565,2555,336
20240328,095300,927872670,2565,2555,2565,2555,6910
20240328,095200,910187465,2555,2560,2560,2550,8842
20240328,095100,887558195,2565,2560,2565,2560,3159
20240328,095000,879471140,2560,2560,2565,2560,2805
20240328,094900,872290305,2560,2550,2560,2550,16323
20240328,094800,830576710,2550,2545,2550,2545,6070
20240328,094700,815121735,2545,2535,2545,2535,4730
20240328,094600,803112500,2540,2535,2540,2535,4736
20240328,094500,791088800,2540,2520,2540,2520,4421
20240328,094400,779905160,2530,2530,2530,2530,1
20240328,094300,779902630,2520,2520,2520,2520,1248
20240328,094200,776757670,2520,2525,2530,2520,4361
20240328,094100,765759400,2530,2525,2530,2525,1620
20240328,094000,761668890,2525,2520,2525,2520,1231
20240328,093900,758560660,2525,2525,2525,2520,353
20240328,093800,757670340,2525,2520,2525,2520,1027
20240328,093700,755081280,2520,2500,2520,2490,34952
20240328,093600,667594470,2500,2510,2510,2475,21606
20240328,093500,613696250,2510,2525,2525,2510,8133
20240328,093400,593237815,2525,2530,2530,2525,3586
20240328,093300,584182455,2530,2535,2535,2525,7290
20240328,093200,565753100,2535,2540,2540,2530,4885
20240328,093100,553385960,2540,2540,2540,2535,376
20240328,093000,552432350,2540,2550,2550,2530,5350
20240328,092900,538863955,2550,2550,2550,2540,13402
20240328,092800,504812745,2550,2550,2550,2540,1129
20240328,092700,501944365,2550,2540,2550,2535,2388
20240328,092600,495870395,2540,2560,2565,2540,12472
20240328,092500,464036640,2560,2560,2560,2540,5533
20240328,092400,449877420,2540,2560,2560,2540,8089
20240328,092300,429311265,2560,2560,2565,2545,17633
20240328,092200,384283380,2560,2545,2570,2535,39102
20240328,092100,284329085,2545,2535,2545,2530,32
20240328,092000,284247995,2535,2540,2550,2530,3720
20240328,091900,274766520,2550,2540,2550,2540,3893
20240328,091800,264843730,2540,2530,2540,2530,4579
20240328,091700,253253815,2530,2535,2535,2530,1783
20240328,091600,248735955,2535,2525,2535,2525,797
20240328,091500,246720750,2530,2535,2535,2530,2069
20240328,091400,241485600,2535,2540,2540,2535,716
20240328,091300,239669835,2540,2545,2545,2530,2192
20240328,091200,234122205,2540,2525,2555,2510,18822
20240328,091100,186387870,2515,2505,2520,2505,5186
20240328,091000,173344630,2510,2515,2515,2505,3371
20240328,090900,164887190,2520,2525,2525,2515,2371
20240328,090800,158916635,2525,2525,2525,2525,131
20240328,090700,158585860,2520,2525,2525,2515,2982
20240328,090600,151068370,2525,2530,2540,2525,21932
20240328,090500,95563130,2530,2530,2530,2525,7412
20240328,090400,76820130,2530,2530,2530,2530,4106
20240328,090300,66431950,2530,2525,2535,2520,2012
20240328,090200,61348255,2525,2535,2535,2520,8014
20240328,090100,41049815,2520,2505,2540,2505,4439
20240328,090000,29873300,2510,2480,2510,2480,12006