KissMeData/226340/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,202000,3058788930,2305,2305,2305,2305,19013
20240329,201900,3058788930,2305,2305,2305,2305,0
20240329,201800,3058788930,2305,2305,2305,2305,0
20240329,201700,3058788930,2305,2305,2305,2305,0
20240329,201600,3058788930,2305,2305,2305,2305,0
20240329,201500,3058788930,2305,2305,2305,2305,0
20240329,201400,3058788930,2305,2305,2305,2305,0
20240329,201300,3058788930,2305,2305,2305,2305,0
20240329,201200,3058788930,2305,2305,2305,2305,0
20240329,201100,3058788930,2305,2305,2305,2305,0
20240329,201000,3058788930,2305,2305,2305,2305,0
20240329,200900,3058788930,2305,2305,2305,2305,0
20240329,200800,3058788930,2305,2305,2305,2305,0
20240329,200700,3058788930,2305,2305,2305,2305,0
20240329,200600,3058788930,2305,2305,2305,2305,0
20240329,200500,3058788930,2305,2305,2305,2305,0
20240329,200400,3058788930,2305,2305,2305,2305,0
20240329,200300,3058788930,2305,2305,2305,2305,0
20240329,200200,3058788930,2305,2305,2305,2305,0
20240329,200100,3058788930,2305,2305,2305,2305,0
20240329,200000,3058788930,2305,2305,2305,2305,0
20240329,195900,3058788930,2305,2305,2305,2305,0
20240329,195800,3058788930,2305,2305,2305,2305,0
20240329,195700,3058788930,2305,2305,2305,2305,0
20240329,195600,3058788930,2305,2305,2305,2305,0
20240329,195500,3058788930,2305,2305,2305,2305,0
20240329,195400,3058788930,2305,2305,2305,2305,0
20240329,195300,3058788930,2305,2305,2305,2305,0
20240329,195200,3058788930,2305,2305,2305,2305,0
20240329,195100,3058788930,2305,2305,2305,2305,0
20240329,195000,3058788930,2305,2305,2305,2305,19013
20240329,194900,3058788930,2305,2305,2305,2305,0
20240329,194800,3058788930,2305,2305,2305,2305,0
20240329,194700,3058788930,2305,2305,2305,2305,0
20240329,194600,3058788930,2305,2305,2305,2305,0
20240329,194500,3058788930,2305,2305,2305,2305,0
20240329,194400,3058788930,2305,2305,2305,2305,0
20240329,194300,3058788930,2305,2305,2305,2305,0
20240329,194200,3058788930,2305,2305,2305,2305,0
20240329,194100,3058788930,2305,2305,2305,2305,0
20240329,194000,3058788930,2305,2305,2305,2305,0
20240329,193900,3058788930,2305,2305,2305,2305,0
20240329,193800,3058788930,2305,2305,2305,2305,0
20240329,193700,3058788930,2305,2305,2305,2305,0
20240329,193600,3058788930,2305,2305,2305,2305,0
20240329,193500,3058788930,2305,2305,2305,2305,0
20240329,193400,3058788930,2305,2305,2305,2305,0
20240329,193300,3058788930,2305,2305,2305,2305,0
20240329,193200,3058788930,2305,2305,2305,2305,0
20240329,193100,3058788930,2305,2305,2305,2305,0
20240329,193000,3058788930,2305,2305,2305,2305,0
20240329,192900,3058788930,2305,2305,2305,2305,0
20240329,192800,3058788930,2305,2305,2305,2305,0
20240329,192700,3058788930,2305,2305,2305,2305,0
20240329,192600,3058788930,2305,2305,2305,2305,0
20240329,192500,3058788930,2305,2305,2305,2305,0
20240329,192400,3058788930,2305,2305,2305,2305,0
20240329,192300,3058788930,2305,2305,2305,2305,0
20240329,192200,3058788930,2305,2305,2305,2305,0
20240329,192100,3058788930,2305,2305,2305,2305,0
20240329,192000,3058788930,2305,2305,2305,2305,19013
20240329,191900,3058788930,2305,2305,2305,2305,0
20240329,191800,3058788930,2305,2305,2305,2305,0
20240329,191700,3058788930,2305,2305,2305,2305,0
20240329,191600,3058788930,2305,2305,2305,2305,0
20240329,191500,3058788930,2305,2305,2305,2305,0
20240329,191400,3058788930,2305,2305,2305,2305,0
20240329,191300,3058788930,2305,2305,2305,2305,0
20240329,191200,3058788930,2305,2305,2305,2305,0
20240329,191100,3058788930,2305,2305,2305,2305,0
20240329,191000,3058788930,2305,2305,2305,2305,0
20240329,190900,3058788930,2305,2305,2305,2305,0
20240329,190800,3058788930,2305,2305,2305,2305,0
20240329,190700,3058788930,2305,2305,2305,2305,0
20240329,190600,3058788930,2305,2305,2305,2305,0
20240329,190500,3058788930,2305,2305,2305,2305,0
20240329,190400,3058788930,2305,2305,2305,2305,0
20240329,190300,3058788930,2305,2305,2305,2305,0
20240329,190200,3058788930,2305,2305,2305,2305,0
20240329,190100,3058788930,2305,2305,2305,2305,0
20240329,190000,3058788930,2305,2305,2305,2305,0
20240329,185900,3058788930,2305,2305,2305,2305,0
20240329,185800,3058788930,2305,2305,2305,2305,0
20240329,185700,3058788930,2305,2305,2305,2305,0
20240329,185600,3058788930,2305,2305,2305,2305,0
20240329,185500,3058788930,2305,2305,2305,2305,0
20240329,185400,3058788930,2305,2305,2305,2305,0
20240329,185300,3058788930,2305,2305,2305,2305,0
20240329,185200,3058788930,2305,2305,2305,2305,0
20240329,185100,3058788930,2305,2305,2305,2305,0
20240329,185000,3058788930,2305,2305,2305,2305,19013
20240329,184900,3058788930,2305,2305,2305,2305,0
20240329,184800,3058788930,2305,2305,2305,2305,0
20240329,184700,3058788930,2305,2305,2305,2305,0
20240329,184600,3058788930,2305,2305,2305,2305,0
20240329,184500,3058788930,2305,2305,2305,2305,0
20240329,184400,3058788930,2305,2305,2305,2305,0
20240329,184300,3058788930,2305,2305,2305,2305,0
20240329,184200,3058788930,2305,2305,2305,2305,0
20240329,184100,3058788930,2305,2305,2305,2305,0
20240329,184000,3058788930,2305,2305,2305,2305,0
20240329,183900,3058788930,2305,2305,2305,2305,0
20240329,183800,3058788930,2305,2305,2305,2305,0
20240329,183700,3058788930,2305,2305,2305,2305,0
20240329,183600,3058788930,2305,2305,2305,2305,0
20240329,183500,3058788930,2305,2305,2305,2305,0
20240329,183400,3058788930,2305,2305,2305,2305,0
20240329,183300,3058788930,2305,2305,2305,2305,0
20240329,183200,3058788930,2305,2305,2305,2305,0
20240329,183100,3058788930,2305,2305,2305,2305,0
20240329,183000,3058788930,2305,2305,2305,2305,0
20240329,182900,3058788930,2305,2305,2305,2305,0
20240329,182800,3058788930,2305,2305,2305,2305,0
20240329,182700,3058788930,2305,2305,2305,2305,0
20240329,182600,3058788930,2305,2305,2305,2305,0
20240329,182500,3058788930,2305,2305,2305,2305,0
20240329,182400,3058788930,2305,2305,2305,2305,0
20240329,182300,3058788930,2305,2305,2305,2305,0
20240329,182200,3058788930,2305,2305,2305,2305,0
20240329,182100,3058788930,2305,2305,2305,2305,0
20240329,182000,3058788930,2305,2305,2305,2305,19013
20240329,181900,3058788930,2305,2305,2305,2305,0
20240329,181800,3058788930,2305,2305,2305,2305,0
20240329,181700,3058788930,2305,2305,2305,2305,0
20240329,181600,3058788930,2305,2305,2305,2305,0
20240329,181500,3058788930,2305,2305,2305,2305,0
20240329,181400,3058788930,2305,2305,2305,2305,0
20240329,181300,3058788930,2305,2305,2305,2305,0
20240329,181200,3058788930,2305,2305,2305,2305,0
20240329,181100,3058788930,2305,2305,2305,2305,0
20240329,181000,3058788930,2305,2305,2305,2305,0
20240329,180900,3058788930,2305,2305,2305,2305,0
20240329,180800,3058788930,2305,2305,2305,2305,0
20240329,180700,3058788930,2305,2305,2305,2305,0
20240329,180600,3058788930,2305,2305,2305,2305,0
20240329,180500,3058788930,2305,2305,2305,2305,0
20240329,180400,3058788930,2305,2305,2305,2305,0
20240329,180300,3058788930,2305,2305,2305,2305,0
20240329,180200,3058788930,2305,2305,2305,2305,0
20240329,180100,3058788930,2305,2305,2305,2305,0
20240329,180000,3058788930,2305,2305,2305,2305,0
20240329,175900,3058788930,2305,2305,2305,2305,0
20240329,175800,3058788930,2305,2305,2305,2305,0
20240329,175700,3058788930,2305,2305,2305,2305,0
20240329,175600,3058788930,2305,2305,2305,2305,0
20240329,175500,3058788930,2305,2305,2305,2305,0
20240329,175400,3058788930,2305,2305,2305,2305,0
20240329,175300,3058788930,2305,2305,2305,2305,0
20240329,175200,3058788930,2305,2305,2305,2305,0
20240329,175100,3058788930,2305,2305,2305,2305,0
20240329,175000,3058788930,2305,2305,2305,2305,19013
20240329,174900,3058788930,2305,2305,2305,2305,0
20240329,174800,3058788930,2305,2305,2305,2305,0
20240329,174700,3058788930,2305,2305,2305,2305,0
20240329,174600,3058788930,2305,2305,2305,2305,0
20240329,174500,3058788930,2305,2305,2305,2305,0
20240329,174400,3058788930,2305,2305,2305,2305,0
20240329,174300,3058788930,2305,2305,2305,2305,0
20240329,174200,3058788930,2305,2305,2305,2305,0
20240329,174100,3058788930,2305,2305,2305,2305,0
20240329,174000,3058788930,2305,2305,2305,2305,0
20240329,173900,3058788930,2305,2305,2305,2305,0
20240329,173800,3058788930,2305,2305,2305,2305,0
20240329,173700,3058788930,2305,2305,2305,2305,0
20240329,173600,3058788930,2305,2305,2305,2305,0
20240329,173500,3058788930,2305,2305,2305,2305,0
20240329,173400,3058788930,2305,2305,2305,2305,0
20240329,173300,3058788930,2305,2305,2305,2305,0
20240329,173200,3058788930,2305,2305,2305,2305,0
20240329,173100,3058788930,2305,2305,2305,2305,0
20240329,173000,3058788930,2305,2305,2305,2305,0
20240329,172900,3058788930,2305,2305,2305,2305,0
20240329,172800,3058788930,2305,2305,2305,2305,0
20240329,172700,3058788930,2305,2305,2305,2305,0
20240329,172600,3058788930,2305,2305,2305,2305,0
20240329,172500,3058788930,2305,2305,2305,2305,0
20240329,172400,3058788930,2305,2305,2305,2305,0
20240329,172300,3058788930,2305,2305,2305,2305,0
20240329,172200,3058788930,2305,2305,2305,2305,0
20240329,172100,3058788930,2305,2305,2305,2305,0
20240329,172000,3058788930,2305,2305,2305,2305,19013
20240329,171900,3058788930,2305,2305,2305,2305,0
20240329,171800,3058788930,2305,2305,2305,2305,0
20240329,171700,3058788930,2305,2305,2305,2305,0
20240329,171600,3058788930,2305,2305,2305,2305,0
20240329,171500,3058788930,2305,2305,2305,2305,0
20240329,171400,3058788930,2305,2305,2305,2305,0
20240329,171300,3058788930,2305,2305,2305,2305,0
20240329,171200,3058788930,2305,2305,2305,2305,0
20240329,171100,3058788930,2305,2305,2305,2305,0
20240329,171000,3058788930,2305,2305,2305,2305,0
20240329,170900,3058788930,2305,2305,2305,2305,0
20240329,170800,3058788930,2305,2305,2305,2305,0
20240329,170700,3058788930,2305,2305,2305,2305,0
20240329,170600,3058788930,2305,2305,2305,2305,0
20240329,170500,3058788930,2305,2305,2305,2305,0
20240329,170400,3058788930,2305,2305,2305,2305,0
20240329,170300,3058788930,2305,2305,2305,2305,0
20240329,170200,3058788930,2305,2305,2305,2305,0
20240329,170100,3058788930,2305,2305,2305,2305,0
20240329,170000,3058788930,2305,2305,2305,2305,0
20240329,165900,3058788930,2305,2305,2305,2305,0
20240329,165800,3058788930,2305,2305,2305,2305,0
20240329,165700,3058788930,2305,2305,2305,2305,0
20240329,165600,3058788930,2305,2305,2305,2305,0
20240329,165500,3058788930,2305,2305,2305,2305,0
20240329,165400,3058788930,2305,2305,2305,2305,0
20240329,165300,3058788930,2305,2305,2305,2305,0
20240329,165200,3058788930,2305,2305,2305,2305,0
20240329,165100,3058788930,2305,2305,2305,2305,0
20240329,165000,3058788930,2305,2305,2305,2305,19013
20240329,164900,3058788930,2305,2305,2305,2305,0
20240329,164800,3058788930,2305,2305,2305,2305,0
20240329,164700,3058788930,2305,2305,2305,2305,0
20240329,164600,3058788930,2305,2305,2305,2305,0
20240329,164500,3058788930,2305,2305,2305,2305,0
20240329,164400,3058788930,2305,2305,2305,2305,0
20240329,164300,3058788930,2305,2305,2305,2305,0
20240329,164200,3058788930,2305,2305,2305,2305,0
20240329,164100,3058788930,2305,2305,2305,2305,0
20240329,164000,3058788930,2305,2305,2305,2305,0
20240329,163900,3058788930,2305,2305,2305,2305,0
20240329,163800,3058788930,2305,2305,2305,2305,0
20240329,163700,3058788930,2305,2305,2305,2305,0
20240329,163600,3058788930,2305,2305,2305,2305,0
20240329,163500,3058788930,2305,2305,2305,2305,0
20240329,163400,3058788930,2305,2305,2305,2305,0
20240329,163300,3058788930,2305,2305,2305,2305,0
20240329,163200,3058788930,2305,2305,2305,2305,0
20240329,163100,3058788930,2305,2305,2305,2305,0
20240329,163000,3058788930,2305,2305,2305,2305,0
20240329,162900,3058788930,2305,2305,2305,2305,0
20240329,162800,3058788930,2305,2305,2305,2305,0
20240329,162700,3058788930,2305,2305,2305,2305,0
20240329,162600,3058788930,2305,2305,2305,2305,0
20240329,162500,3058788930,2305,2305,2305,2305,0
20240329,162400,3058788930,2305,2305,2305,2305,0
20240329,162300,3058788930,2305,2305,2305,2305,0
20240329,162200,3058788930,2305,2305,2305,2305,0
20240329,162100,3058788930,2305,2305,2305,2305,0
20240329,162000,3058788930,2305,2305,2305,2305,19013
20240329,161900,3058788930,2305,2305,2305,2305,0
20240329,161800,3058788930,2305,2305,2305,2305,0
20240329,161700,3058788930,2305,2305,2305,2305,0
20240329,161600,3058788930,2305,2305,2305,2305,0
20240329,161500,3058788930,2305,2305,2305,2305,0
20240329,161400,3058788930,2305,2305,2305,2305,0
20240329,161300,3058788930,2305,2305,2305,2305,0
20240329,161200,3058788930,2305,2305,2305,2305,0
20240329,161100,3058788930,2305,2305,2305,2305,0
20240329,161000,3058788930,2305,2305,2305,2305,0
20240329,160900,3058788930,2305,2305,2305,2305,0
20240329,160800,3058788930,2305,2305,2305,2305,0
20240329,160700,3058788930,2305,2305,2305,2305,0
20240329,160600,3058788930,2305,2305,2305,2305,0
20240329,160500,3058788930,2305,2305,2305,2305,0
20240329,160400,3058788930,2305,2305,2305,2305,0
20240329,160300,3058788930,2305,2305,2305,2305,0
20240329,160200,3058788930,2305,2305,2305,2305,0
20240329,160100,3058788930,2305,2305,2305,2305,0
20240329,160000,3058788930,2305,2305,2305,2305,0
20240329,155900,3058788930,2305,2305,2305,2305,0
20240329,155800,3058788930,2305,2305,2305,2305,0
20240329,155700,3058788930,2305,2305,2305,2305,0
20240329,155600,3058788930,2305,2305,2305,2305,0
20240329,155500,3058788930,2305,2305,2305,2305,0
20240329,155400,3058788930,2305,2305,2305,2305,0
20240329,155300,3058788930,2305,2305,2305,2305,0
20240329,155200,3058788930,2305,2305,2305,2305,0
20240329,155100,3058788930,2305,2305,2305,2305,0
20240329,155000,3058788930,2305,2305,2305,2305,19013
20240329,154900,3058788930,2305,2305,2305,2305,0
20240329,154800,3058788930,2305,2305,2305,2305,0
20240329,154700,3058788930,2305,2305,2305,2305,0
20240329,154600,3058788930,2305,2305,2305,2305,0
20240329,154500,3058788930,2305,2305,2305,2305,0
20240329,154400,3058788930,2305,2305,2305,2305,0
20240329,154300,3058788930,2305,2305,2305,2305,0
20240329,154200,3058788930,2305,2305,2305,2305,0
20240329,154100,3058788930,2305,2305,2305,2305,0
20240329,154000,3058788930,2305,2305,2305,2305,0
20240329,153900,3058788930,2305,2305,2305,2305,0
20240329,153800,3058788930,2305,2305,2305,2305,0
20240329,153700,3058788930,2305,2305,2305,2305,0
20240329,153600,3058788930,2305,2305,2305,2305,0
20240329,153500,3058788930,2305,2305,2305,2305,0
20240329,153400,3058788930,2305,2305,2305,2305,0
20240329,153300,3058788930,2305,2305,2305,2305,0
20240329,153200,3058788930,2305,2305,2305,2305,0
20240329,153100,3058788930,2305,2305,2305,2305,0
20240329,153000,3058788930,2305,2305,2305,2305,19013
20240329,152900,3014963965,2295,2295,2295,2295,0
20240329,152800,3014963965,2295,2295,2295,2295,0
20240329,152700,3014963965,2295,2295,2295,2295,0
20240329,152600,3014963965,2295,2295,2295,2295,0
20240329,152500,3014963965,2295,2295,2295,2295,0
20240329,152400,3014963965,2295,2295,2295,2295,0
20240329,152300,3014963965,2295,2295,2295,2295,0
20240329,152200,3014963965,2295,2295,2295,2295,0
20240329,152100,3014963965,2295,2295,2295,2295,0
20240329,152000,3014963965,2295,2295,2295,2295,0
20240329,151900,3014963965,2295,2290,2295,2290,940
20240329,151800,3012807280,2295,2295,2295,2290,220
20240329,151700,3012302515,2295,2300,2300,2290,2002
20240329,151600,3007704685,2300,2300,2305,2295,2737
20240329,151500,3001409990,2300,2295,2300,2295,3809
20240329,151400,2992651005,2295,2300,2300,2295,3613
20240329,151300,2984344135,2300,2300,2300,2300,1815
20240329,151200,2980169635,2300,2295,2300,2295,3417
20240329,151100,2972321695,2295,2290,2295,2290,3158
20240329,151000,2965081050,2295,2290,2295,2285,3511
20240329,150900,2957036440,2290,2290,2290,2290,2784
20240329,150800,2950661080,2285,2285,2285,2285,1902
20240329,150700,2946315010,2285,2275,2285,2275,1930
20240329,150600,2941915840,2270,2280,2280,2270,4874
20240329,150500,2930830130,2275,2280,2280,2275,850
20240329,150400,2928896375,2280,2285,2290,2275,2731
20240329,150300,2922668350,2280,2275,2280,2275,2324
20240329,150200,2917375730,2280,2280,2285,2280,714
20240329,150100,2915745305,2270,2275,2280,2270,1593
20240329,150000,2912122360,2275,2280,2280,2275,268
20240329,145900,2911511340,2280,2280,2285,2280,115
20240329,145800,2911249100,2275,2280,2280,2275,1674
20240329,145700,2907440330,2280,2285,2285,2280,270
20240329,145600,2906824535,2280,2280,2280,2275,1067
20240329,145500,2904391780,2275,2275,2280,2275,952
20240329,145400,2902225975,2275,2280,2280,2275,982
20240329,145300,2899991270,2275,2280,2280,2275,977
20240329,145200,2897768035,2280,2280,2280,2270,3011
20240329,145100,2890921640,2280,2275,2280,2275,1538
20240329,145000,2887420050,2275,2280,2280,2275,393
20240329,144900,2886524515,2280,2285,2285,2280,2536
20240329,144800,2880742185,2285,2290,2290,2285,73
20240329,144700,2880575245,2285,2285,2285,2285,102
20240329,144600,2880342175,2285,2285,2285,2285,1549
20240329,144500,2876802710,2290,2285,2290,2285,362
20240329,144400,2875974810,2295,2275,2300,2270,9459
20240329,144300,2854283175,2275,2255,2290,2255,75689
20240329,144200,2682488820,2255,2255,2260,2255,6064
20240329,144100,2668805210,2260,2275,2275,2245,66795
20240329,144000,2518035695,2270,2280,2280,2270,4606
20240329,143900,2507576680,2280,2275,2280,2270,1970
20240329,143800,2503095200,2275,2280,2280,2275,809
20240329,143700,2501254715,2275,2275,2280,2275,1325
20240329,143600,2498240200,2275,2275,2275,2270,2317
20240329,143500,2492980075,2270,2280,2280,2270,9694
20240329,143400,2470921330,2280,2285,2285,2280,1757
20240329,143300,2466915320,2285,2285,2285,2280,1783
20240329,143200,2462849935,2285,2290,2290,2280,573
20240329,143100,2461541130,2285,2280,2285,2280,2075
20240329,143000,2456808995,2280,2285,2290,2280,1482
20240329,142900,2453422970,2285,2285,2290,2285,929
20240329,142800,2451299870,2285,2285,2290,2285,976
20240329,142700,2449069570,2285,2280,2285,2280,1512
20240329,142600,2445617580,2280,2285,2290,2280,22904
20240329,142500,2393385560,2285,2290,2290,2285,884
20240329,142400,2391365485,2285,2290,2290,2285,982
20240329,142300,2389121455,2285,2285,2290,2285,1370
20240329,142200,2385988590,2285,2290,2290,2285,979
20240329,142100,2383751425,2285,2285,2285,2280,3961
20240329,142000,2374704775,2280,2285,2285,2280,3341
20240329,141900,2367086985,2285,2285,2285,2280,43
20240329,141800,2366988785,2285,2290,2290,2280,2055
20240329,141700,2362301815,2290,2290,2290,2285,857
20240329,141600,2360343520,2285,2285,2285,2285,1007
20240329,141500,2358042525,2285,2285,2285,2285,2695
20240329,141400,2351884450,2285,2285,2285,2285,0
20240329,141300,2351884450,2285,2285,2285,2285,1848
20240329,141200,2347661770,2290,2290,2290,2290,0
20240329,141100,2347661770,2290,2290,2295,2290,613
20240329,141000,2346256850,2285,2290,2290,2285,1694
20240329,140900,2342385995,2290,2295,2295,2285,10126
20240329,140800,2319237390,2295,2295,2295,2290,875
20240329,140700,2317233500,2290,2295,2295,2290,898
20240329,140600,2315176830,2290,2295,2295,2290,1129
20240329,140500,2312591060,2290,2290,2290,2290,952
20240329,140400,2310410980,2290,2290,2290,2290,847
20240329,140300,2308471350,2290,2290,2290,2290,2476
20240329,140200,2302801310,2290,2290,2290,2290,1299
20240329,140100,2299826600,2290,2290,2290,2290,949
20240329,140000,2297653390,2295,2295,2295,2295,1464
20240329,135900,2294293510,2295,2295,2295,2295,1245
20240329,135800,2291436235,2295,2300,2300,2295,2253
20240329,135700,2286265575,2295,2295,2295,2295,1129
20240329,135600,2283674520,2295,2300,2300,2295,3097
20240329,135500,2276556905,2295,2295,2295,2295,847
20240329,135400,2274613040,2300,2300,2300,2300,633
20240329,135300,2273157140,2300,2300,2300,2295,1861
20240329,135200,2268877350,2300,2300,2300,2295,1151
20240329,135100,2266234285,2300,2300,2300,2300,3471
20240329,135000,2258250985,2295,2295,2295,2295,948
20240329,134900,2256075325,2295,2300,2300,2295,1368
20240329,134800,2252933160,2295,2300,2300,2295,2376
20240329,134700,2247472740,2300,2290,2300,2290,5249
20240329,134600,2235444285,2290,2290,2290,2290,949
20240329,134500,2233271075,2290,2290,2290,2290,848
20240329,134400,2231329155,2290,2295,2295,2290,1094
20240329,134300,2228823395,2295,2295,2300,2295,3001
20240329,134200,2221926105,2290,2290,2290,2290,3156
20240329,134100,2214698865,2295,2290,2295,2290,877
20240329,134000,2212690410,2295,2295,2295,2295,1548
20240329,133900,2209137750,2290,2290,2290,2290,1847
20240329,133800,2204908120,2290,2295,2295,2290,201
20240329,133700,2204447330,2295,2295,2295,2295,510
20240329,133600,2203276880,2295,2295,2295,2295,1148
20240329,133500,2200642220,2295,2295,2295,2295,847
20240329,133400,2198698355,2295,2295,2295,2295,2376
20240329,133300,2193245435,2295,2295,2295,2295,21
20240329,133200,2193197240,2295,2295,2295,2295,1774
20240329,133100,2189125910,2295,2295,2295,2295,950
20240329,133000,2186945660,2295,2295,2295,2295,2693
20240329,132900,2180765225,2300,2300,2300,2300,1
20240329,132800,2180762925,2300,2295,2300,2295,1205
20240329,132700,2177995755,2295,2300,2300,2295,967
20240329,132600,2175776400,2300,2300,2300,2295,883
20240329,132500,2173749735,2295,2295,2295,2295,948
20240329,132400,2171574075,2295,2295,2295,2295,847
20240329,132300,2169630210,2295,2295,2300,2295,985
20240329,132200,2167369460,2295,2295,2295,2295,0
20240329,132100,2167369460,2295,2300,2300,2295,913
20240329,132000,2165273795,2295,2295,2295,2295,848
20240329,131900,2163327635,2295,2295,2300,2295,1019
20240329,131800,2160988685,2290,2295,2295,2290,1599
20240329,131700,2157323305,2295,2295,2295,2295,95
20240329,131600,2157105280,2295,2295,2295,2295,4848
20240329,131500,2145979120,2300,2300,2300,2300,1017
20240329,131400,2143640020,2300,2300,2300,2300,1452
20240329,131300,2140300420,2305,2305,2305,2305,1000
20240329,131200,2137995420,2305,2310,2310,2305,92
20240329,131100,2137783355,2305,2305,2305,2300,2021
20240329,131000,2133134285,2305,2310,2310,2305,270
20240329,130900,2132511675,2310,2310,2310,2310,352
20240329,130800,2131698555,2315,2310,2315,2305,1893
20240329,130700,2127332775,2310,2305,2310,2305,1147
20240329,130600,2124687440,2305,2300,2305,2300,1856
20240329,130500,2120413600,2305,2305,2305,2300,1780
20240329,130400,2116318095,2300,2300,2300,2300,1897
20240329,130300,2111954995,2310,2310,2310,2310,5
20240329,130200,2111943445,2305,2300,2305,2300,1994
20240329,130100,2107355745,2305,2305,2305,2305,3250
20240329,130000,2099864495,2305,2305,2310,2305,1127
20240329,125900,2097261955,2310,2305,2310,2300,11594
20240329,125800,2070544965,2305,2300,2305,2300,853
20240329,125700,2068583050,2300,2300,2305,2300,4461
20240329,125600,2058321735,2295,2295,2300,2295,6050
20240329,125500,2044415165,2295,2295,2295,2295,111
20240329,125400,2044160420,2295,2295,2300,2295,5569
20240329,125300,2031355965,2300,2295,2300,2295,2077
20240329,125200,2026589240,2290,2290,2290,2290,1607
20240329,125100,2022909210,2295,2295,2295,2295,200
20240329,125000,2022450210,2295,2290,2300,2290,874
20240329,124900,2020448600,2290,2290,2290,2285,1587
20240329,124800,2016818875,2290,2290,2290,2290,1010
20240329,124700,2014505975,2290,2290,2290,2290,15
20240329,124600,2014471625,2285,2290,2290,2285,871
20240329,124500,2012481370,2285,2285,2285,2285,1239
20240329,124400,2009650255,2290,2290,2290,2290,641
20240329,124300,2008182365,2290,2295,2295,2290,858
20240329,124200,2006217495,2295,2290,2295,2290,1995
20240329,124100,2001647445,2290,2290,2290,2290,112
20240329,124000,2001390965,2300,2295,2300,2290,3114
20240329,123900,1994243410,2290,2285,2290,2285,1351
20240329,123800,1991153875,2285,2285,2285,2285,1785
20240329,123700,1987075150,2285,2290,2290,2285,357
20240329,123600,1986258130,2290,2290,2290,2290,1429
20240329,123500,1982985720,2290,2290,2290,2290,2347
20240329,123400,1977611090,2290,2290,2290,2290,849
20240329,123300,1975666880,2290,2290,2295,2290,949
20240329,123200,1973493665,2290,2290,2290,2290,5
20240329,123100,1973482215,2290,2290,2290,2290,848
20240329,123000,1971540295,2290,2295,2295,2290,852
20240329,122900,1969589190,2290,2285,2295,2285,1514
20240329,122800,1966122385,2290,2295,2295,2290,436
20240329,122700,1965123930,2295,2290,2295,2290,868
20240329,122600,1963136110,2290,2290,2290,2290,1977
20240329,122500,1958608780,2295,2295,2295,2295,753
20240329,122400,1956880645,2295,2295,2295,2290,2150
20240329,122300,1951952130,2290,2290,2290,2290,848
20240329,122200,1950010210,2295,2295,2295,2290,1484
20240329,122100,1946609275,2295,2295,2295,2295,317
20240329,122000,1945881760,2295,2295,2295,2290,1848
20240329,121900,1941644835,2290,2290,2290,2290,848
20240329,121800,1939702915,2290,2290,2295,2290,964
20240329,121700,1937495275,2295,2285,2295,2285,1181
20240329,121600,1934789295,2290,2290,2290,2290,300
20240329,121500,1934102295,2290,2290,2295,2290,1723
20240329,121400,1930156125,2290,2290,2295,2290,1739
20240329,121300,1926173795,2290,2290,2290,2290,1388
20240329,121200,1922995275,2290,2295,2295,2285,231
20240329,121100,1922466670,2290,2290,2290,2285,1548
20240329,121000,1918925985,2285,2290,2290,2285,1696
20240329,120900,1915050425,2290,2290,2290,2290,608
20240329,120800,1913658105,2290,2285,2290,2285,1549
20240329,120700,1910117405,2290,2280,2290,2280,1864
20240329,120600,1905866895,2285,2285,2285,2285,1716
20240329,120500,1901945835,2290,2290,2290,2290,1157
20240329,120400,1899296305,2290,2290,2295,2285,2695
20240329,120300,1893134475,2285,2290,2290,2285,2048
20240329,120200,1888454780,2285,2295,2295,2285,20849
20240329,120100,1840756380,2295,2295,2295,2295,854
20240329,120000,1838796450,2295,2295,2295,2290,529
20240329,115900,1837582400,2295,2295,2295,2290,553
20240329,115800,1836313270,2290,2295,2295,2290,870
20240329,115700,1834320910,2290,2290,2295,2290,2425
20240329,115600,1828767610,2290,2290,2290,2290,1170
20240329,115500,1826088310,2290,2295,2295,2290,849
20240329,115400,1824144090,2290,2295,2295,2290,1079
20240329,115300,1821672035,2295,2300,2300,2290,7272
20240329,115200,1804984335,2295,2300,2300,2295,1353
20240329,115100,1801876700,2295,2300,2300,2295,1027
20240329,115000,1799519385,2300,2295,2300,2295,1295
20240329,114900,1796546690,2300,2295,2300,2295,1262
20240329,114800,1793648325,2300,2295,2305,2295,6345
20240329,114700,1779081370,2295,2300,2300,2295,809
20240329,114600,1777221185,2300,2300,2300,2300,2100
20240329,114500,1772391185,2300,2295,2300,2295,2147
20240329,114400,1767460570,2295,2290,2300,2290,1786
20240329,114300,1763368640,2295,2295,2295,2290,186
20240329,114200,1762941780,2295,2295,2300,2295,634
20240329,114100,1761486740,2295,2295,2295,2295,1008
20240329,114000,1759173380,2295,2295,2300,2290,3544
20240329,113900,1751030655,2290,2295,2295,2290,1702
20240329,113800,1747133045,2295,2295,2295,2290,2083
20240329,113700,1742362900,2295,2290,2295,2285,3346
20240329,113600,1734697205,2290,2290,2290,2285,3692
20240329,113500,1726248465,2280,2305,2305,2280,77377
20240329,113400,1549593585,2305,2300,2315,2285,44423
20240329,113300,1447712585,2300,2305,2305,2300,2353
20240329,113200,1442300415,2300,2305,2310,2300,3472
20240329,113100,1434310795,2305,2310,2310,2305,2738
20240329,113000,1427999695,2305,2310,2310,2305,948
20240329,112900,1425814055,2305,2305,2305,2305,3173
20240329,112800,1418500290,2305,2305,2310,2305,1171
20240329,112700,1415800035,2310,2310,2310,2310,314
20240329,112600,1415074695,2305,2310,2310,2305,1203
20240329,112500,1412299995,2310,2310,2315,2310,1542
20240329,112400,1408735455,2310,2310,2315,2310,2050
20240329,112300,1403998940,2310,2315,2315,2310,1373
20240329,112200,1400827225,2315,2315,2315,2310,1212
20240329,112100,1398026680,2310,2315,2315,2310,1107
20240329,112000,1395468725,2315,2305,2315,2305,4641
20240329,111900,1384758165,2305,2305,2305,2300,6027
20240329,111800,1370892010,2300,2305,2305,2300,2001
20240329,111700,1366286765,2305,2310,2310,2300,5136
20240329,111600,1354453005,2310,2310,2310,2305,4669
20240329,111500,1343690155,2305,2310,2310,2305,1512
20240329,111400,1340203835,2305,2305,2310,2305,18476
20240329,111300,1297615645,2310,2315,2315,2305,16563
20240329,111200,1259357515,2310,2310,2315,2310,4350
20240329,111100,1249309010,2310,2310,2315,2310,2248
20240329,111000,1244111130,2310,2315,2315,2310,3080
20240329,110900,1236996170,2310,2315,2325,2310,7717
20240329,110800,1219161595,2325,2315,2325,2315,1697
20240329,110700,1215233030,2315,2320,2320,2315,32
20240329,110600,1215158825,2320,2320,2320,2320,1755
20240329,110500,1211087225,2320,2320,2320,2320,851
20240329,110400,1209112905,2320,2325,2325,2320,1413
20240329,110300,1205834305,2325,2320,2325,2320,1728
20240329,110200,1201825325,2320,2315,2325,2315,1622
20240329,110100,1198069010,2315,2320,2320,2315,1601
20240329,110000,1194357190,2320,2320,2320,2320,1390
20240329,105900,1191132390,2320,2320,2320,2320,1000
20240329,105800,1188812390,2320,2315,2320,2315,1807
20240329,105700,1184629130,2315,2315,2315,2315,2009
20240329,105600,1179978295,2320,2320,2320,2315,7365
20240329,105500,1162916785,2320,2320,2325,2320,2958
20240329,105400,1156054200,2325,2320,2325,2320,163
20240329,105300,1155675730,2320,2320,2325,2320,850
20240329,105200,1153703720,2320,2320,2330,2320,1943
20240329,105100,1149190715,2320,2325,2325,2320,7771
20240329,105000,1131146925,2325,2325,2330,2320,2680
20240329,104900,1124920965,2320,2325,2325,2320,164
20240329,104800,1124539680,2325,2320,2325,2320,968
20240329,104700,1122293915,2320,2320,2320,2315,1555
20240329,104600,1118693680,2315,2325,2325,2315,347
20240329,104500,1117889025,2325,2320,2325,2315,5748
20240329,104400,1104544275,2310,2315,2320,2310,1264
20240329,104300,1101623100,2315,2310,2315,2310,7628
20240329,104200,1084001420,2310,2315,2315,2310,9859
20240329,104100,1061189640,2320,2310,2320,2305,12815
20240329,104000,1031594860,2310,2320,2320,2310,16728
20240329,103900,992877265,2320,2320,2325,2320,3839
20240329,103800,983970115,2325,2320,2325,2320,120
20240329,103700,983691615,2320,2325,2325,2320,1103
20240329,103600,981131375,2325,2320,2325,2320,3663
20240329,103500,972628630,2320,2320,2325,2315,4029
20240329,103400,963280740,2320,2325,2325,2320,13087
20240329,103300,932902620,2330,2330,2330,2330,3384
20240329,103200,925017900,2335,2330,2335,2330,199
20240329,103100,924553260,2335,2335,2335,2330,1435
20240329,103000,921207280,2335,2330,2335,2330,1049
20240329,102900,918763105,2330,2330,2335,2325,8468
20240329,102800,899062520,2335,2330,2335,2325,3223
20240329,102700,891551250,2330,2335,2335,2330,682
20240329,102600,889959285,2335,2335,2335,2330,1952
20240329,102500,885405600,2335,2335,2335,2335,2035
20240329,102400,880653875,2335,2325,2335,2325,5080
20240329,102300,868825375,2325,2330,2330,2325,4720
20240329,102200,857846575,2330,2330,2330,2330,8251
20240329,102100,838621745,2335,2335,2335,2335,798
20240329,102000,836758415,2330,2330,2335,2330,2512
20240329,101900,830898700,2330,2345,2345,2330,15382
20240329,101800,794943705,2345,2345,2350,2345,6358
20240329,101700,780033945,2345,2345,2345,2340,1553
20240329,101600,776396400,2345,2340,2345,2340,1853
20240329,101500,772059850,2345,2345,2345,2340,2435
20240329,101400,766359090,2345,2345,2345,2345,3678
20240329,101300,757734180,2345,2350,2350,2345,1348
20240329,101200,754570620,2345,2350,2355,2345,7452
20240329,101100,737079455,2350,2345,2350,2345,3819
20240329,101000,728118230,2345,2350,2350,2345,2686
20240329,100900,721817170,2350,2355,2355,2350,10025
20240329,100800,698257975,2360,2350,2360,2350,3112
20240329,100700,690939675,2360,2350,2360,2350,2039
20240329,100600,686141650,2355,2355,2355,2350,2445
20240329,100500,680391435,2360,2355,2360,2350,3594
20240329,100400,671926215,2355,2360,2360,2355,1417
20240329,100300,668589165,2355,2355,2360,2355,1957
20240329,100200,663980180,2355,2360,2360,2355,1489
20240329,100100,660473510,2355,2355,2355,2350,1903
20240329,100000,655992450,2355,2355,2355,2355,1400
20240329,095900,652695450,2355,2350,2355,2350,3578
20240329,095800,644282120,2350,2355,2355,2350,864
20240329,095700,642251635,2355,2355,2355,2350,6314
20240329,095600,627393890,2355,2355,2355,2350,2181
20240329,095500,622261870,2355,2350,2355,2350,2184
20240329,095400,617129035,2355,2355,2355,2350,868
20240329,095300,615089180,2355,2350,2355,2350,3550
20240329,095200,606742680,2350,2350,2355,2350,1778
20240329,095100,602564130,2350,2345,2350,2345,2716
20240329,095000,596185770,2350,2345,2350,2340,1459
20240329,094900,592768360,2345,2340,2350,2340,7308
20240329,094800,575641155,2345,2345,2345,2340,8588
20240329,094700,555513750,2345,2350,2350,2345,5284
20240329,094600,543109700,2355,2360,2360,2350,7895
20240329,094500,524515215,2360,2350,2360,2350,28392
20240329,094400,457726930,2355,2360,2360,2350,4079
20240329,094300,448119300,2355,2355,2365,2350,1684
20240329,094200,444153030,2355,2360,2360,2350,4892
20240329,094100,432627025,2360,2365,2365,2360,1351
20240329,094000,429436455,2370,2365,2370,2365,4858
20240329,093900,417947225,2365,2360,2365,2360,1699
20240329,093800,413937550,2360,2370,2370,2355,10397
20240329,093700,389401240,2365,2365,2370,2365,949
20240329,093600,387156600,2370,2365,2370,2365,1060
20240329,093500,384649690,2365,2365,2365,2365,2719
20240329,093400,378219255,2365,2375,2375,2365,3593
20240329,093300,369699280,2380,2385,2385,2380,410
20240329,093200,368723430,2385,2370,2385,2370,2386
20240329,093100,363055975,2370,2370,2370,2370,2373
20240329,093000,357431965,2365,2360,2365,2360,2342
20240329,092900,351896730,2360,2370,2370,2360,5656
20240329,092800,338524860,2365,2370,2370,2365,1645
20240329,092700,334631225,2370,2370,2370,2365,2215
20240329,092600,329381865,2370,2365,2370,2365,1306
20240329,092500,326292365,2365,2370,2380,2365,6513
20240329,092400,310880565,2365,2370,2375,2365,1785
20240329,092300,306653740,2370,2365,2370,2365,829
20240329,092200,304689715,2365,2365,2370,2365,3710
20240329,092100,295908065,2365,2370,2380,2365,1626
20240329,092000,292055070,2370,2380,2380,2365,20896
20240329,091900,242460085,2380,2380,2380,2375,7226
20240329,091800,225270600,2380,2380,2385,2380,5915
20240329,091700,211184850,2385,2385,2390,2380,6498
20240329,091600,195707260,2390,2390,2390,2390,521
20240329,091500,194462070,2385,2385,2390,2385,6836
20240329,091400,178158200,2385,2390,2390,2385,1410
20240329,091300,174793035,2390,2385,2390,2385,1621
20240329,091200,170923345,2385,2390,2390,2385,1506
20240329,091100,167328940,2390,2390,2395,2390,917
20240329,091000,165136760,2390,2380,2390,2375,4414
20240329,090900,154618180,2380,2385,2385,2375,1636
20240329,090800,150724305,2390,2375,2390,2375,855
20240329,090700,148688980,2385,2395,2395,2370,9886
20240329,090600,125118860,2395,2375,2395,2370,12099
20240329,090500,96315910,2375,2395,2400,2375,8523
20240329,090400,75981360,2400,2405,2405,2400,4263
20240329,090300,65749160,2405,2415,2415,2400,10550
20240329,090200,40350910,2420,2440,2445,2410,6585
20240329,090100,24392145,2445,2435,2445,2435,1406
20240329,090000,20963140,2430,2445,2445,2430,8476