KissMeData/263800/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,202800,2782913380,5870,5870,5870,5870,13161
20240329,202700,2782913380,5870,5870,5870,5870,0
20240329,202600,2782913380,5870,5870,5870,5870,0
20240329,202500,2782913380,5870,5870,5870,5870,0
20240329,202400,2782913380,5870,5870,5870,5870,0
20240329,202300,2782913380,5870,5870,5870,5870,0
20240329,202200,2782913380,5870,5870,5870,5870,0
20240329,202100,2782913380,5870,5870,5870,5870,0
20240329,202000,2782913380,5870,5870,5870,5870,0
20240329,201900,2782913380,5870,5870,5870,5870,0
20240329,201800,2782913380,5870,5870,5870,5870,0
20240329,201700,2782913380,5870,5870,5870,5870,0
20240329,201600,2782913380,5870,5870,5870,5870,0
20240329,201500,2782913380,5870,5870,5870,5870,0
20240329,201400,2782913380,5870,5870,5870,5870,0
20240329,201300,2782913380,5870,5870,5870,5870,0
20240329,201200,2782913380,5870,5870,5870,5870,0
20240329,201100,2782913380,5870,5870,5870,5870,0
20240329,201000,2782913380,5870,5870,5870,5870,0
20240329,200900,2782913380,5870,5870,5870,5870,0
20240329,200800,2782913380,5870,5870,5870,5870,0
20240329,200700,2782913380,5870,5870,5870,5870,0
20240329,200600,2782913380,5870,5870,5870,5870,0
20240329,200500,2782913380,5870,5870,5870,5870,0
20240329,200400,2782913380,5870,5870,5870,5870,0
20240329,200300,2782913380,5870,5870,5870,5870,0
20240329,200200,2782913380,5870,5870,5870,5870,0
20240329,200100,2782913380,5870,5870,5870,5870,0
20240329,200000,2782913380,5870,5870,5870,5870,0
20240329,195900,2782913380,5870,5870,5870,5870,0
20240329,195800,2782913380,5870,5870,5870,5870,13161
20240329,195700,2782913380,5870,5870,5870,5870,0
20240329,195600,2782913380,5870,5870,5870,5870,0
20240329,195500,2782913380,5870,5870,5870,5870,0
20240329,195400,2782913380,5870,5870,5870,5870,0
20240329,195300,2782913380,5870,5870,5870,5870,0
20240329,195200,2782913380,5870,5870,5870,5870,0
20240329,195100,2782913380,5870,5870,5870,5870,0
20240329,195000,2782913380,5870,5870,5870,5870,0
20240329,194900,2782913380,5870,5870,5870,5870,0
20240329,194800,2782913380,5870,5870,5870,5870,0
20240329,194700,2782913380,5870,5870,5870,5870,0
20240329,194600,2782913380,5870,5870,5870,5870,0
20240329,194500,2782913380,5870,5870,5870,5870,0
20240329,194400,2782913380,5870,5870,5870,5870,0
20240329,194300,2782913380,5870,5870,5870,5870,0
20240329,194200,2782913380,5870,5870,5870,5870,0
20240329,194100,2782913380,5870,5870,5870,5870,0
20240329,194000,2782913380,5870,5870,5870,5870,0
20240329,193900,2782913380,5870,5870,5870,5870,0
20240329,193800,2782913380,5870,5870,5870,5870,0
20240329,193700,2782913380,5870,5870,5870,5870,0
20240329,193600,2782913380,5870,5870,5870,5870,0
20240329,193500,2782913380,5870,5870,5870,5870,0
20240329,193400,2782913380,5870,5870,5870,5870,0
20240329,193300,2782913380,5870,5870,5870,5870,0
20240329,193200,2782913380,5870,5870,5870,5870,0
20240329,193100,2782913380,5870,5870,5870,5870,0
20240329,193000,2782913380,5870,5870,5870,5870,0
20240329,192900,2782913380,5870,5870,5870,5870,0
20240329,192800,2782913380,5870,5870,5870,5870,13161
20240329,192700,2782913380,5870,5870,5870,5870,0
20240329,192600,2782913380,5870,5870,5870,5870,0
20240329,192500,2782913380,5870,5870,5870,5870,0
20240329,192400,2782913380,5870,5870,5870,5870,0
20240329,192300,2782913380,5870,5870,5870,5870,0
20240329,192200,2782913380,5870,5870,5870,5870,0
20240329,192100,2782913380,5870,5870,5870,5870,0
20240329,192000,2782913380,5870,5870,5870,5870,0
20240329,191900,2782913380,5870,5870,5870,5870,0
20240329,191800,2782913380,5870,5870,5870,5870,0
20240329,191700,2782913380,5870,5870,5870,5870,0
20240329,191600,2782913380,5870,5870,5870,5870,0
20240329,191500,2782913380,5870,5870,5870,5870,0
20240329,191400,2782913380,5870,5870,5870,5870,0
20240329,191300,2782913380,5870,5870,5870,5870,0
20240329,191200,2782913380,5870,5870,5870,5870,0
20240329,191100,2782913380,5870,5870,5870,5870,0
20240329,191000,2782913380,5870,5870,5870,5870,0
20240329,190900,2782913380,5870,5870,5870,5870,0
20240329,190800,2782913380,5870,5870,5870,5870,0
20240329,190700,2782913380,5870,5870,5870,5870,0
20240329,190600,2782913380,5870,5870,5870,5870,0
20240329,190500,2782913380,5870,5870,5870,5870,0
20240329,190400,2782913380,5870,5870,5870,5870,0
20240329,190300,2782913380,5870,5870,5870,5870,0
20240329,190200,2782913380,5870,5870,5870,5870,0
20240329,190100,2782913380,5870,5870,5870,5870,0
20240329,190000,2782913380,5870,5870,5870,5870,0
20240329,185900,2782913380,5870,5870,5870,5870,0
20240329,185800,2782913380,5870,5870,5870,5870,13161
20240329,185700,2782913380,5870,5870,5870,5870,0
20240329,185600,2782913380,5870,5870,5870,5870,0
20240329,185500,2782913380,5870,5870,5870,5870,0
20240329,185400,2782913380,5870,5870,5870,5870,0
20240329,185300,2782913380,5870,5870,5870,5870,0
20240329,185200,2782913380,5870,5870,5870,5870,0
20240329,185100,2782913380,5870,5870,5870,5870,0
20240329,185000,2782913380,5870,5870,5870,5870,0
20240329,184900,2782913380,5870,5870,5870,5870,0
20240329,184800,2782913380,5870,5870,5870,5870,0
20240329,184700,2782913380,5870,5870,5870,5870,0
20240329,184600,2782913380,5870,5870,5870,5870,0
20240329,184500,2782913380,5870,5870,5870,5870,0
20240329,184400,2782913380,5870,5870,5870,5870,0
20240329,184300,2782913380,5870,5870,5870,5870,0
20240329,184200,2782913380,5870,5870,5870,5870,0
20240329,184100,2782913380,5870,5870,5870,5870,0
20240329,184000,2782913380,5870,5870,5870,5870,0
20240329,183900,2782913380,5870,5870,5870,5870,0
20240329,183800,2782913380,5870,5870,5870,5870,0
20240329,183700,2782913380,5870,5870,5870,5870,0
20240329,183600,2782913380,5870,5870,5870,5870,0
20240329,183500,2782913380,5870,5870,5870,5870,0
20240329,183400,2782913380,5870,5870,5870,5870,0
20240329,183300,2782913380,5870,5870,5870,5870,0
20240329,183200,2782913380,5870,5870,5870,5870,0
20240329,183100,2782913380,5870,5870,5870,5870,0
20240329,183000,2782913380,5870,5870,5870,5870,0
20240329,182900,2782913380,5870,5870,5870,5870,0
20240329,182800,2782913380,5870,5870,5870,5870,13161
20240329,182700,2782913380,5870,5870,5870,5870,0
20240329,182600,2782913380,5870,5870,5870,5870,0
20240329,182500,2782913380,5870,5870,5870,5870,0
20240329,182400,2782913380,5870,5870,5870,5870,0
20240329,182300,2782913380,5870,5870,5870,5870,0
20240329,182200,2782913380,5870,5870,5870,5870,0
20240329,182100,2782913380,5870,5870,5870,5870,0
20240329,182000,2782913380,5870,5870,5870,5870,0
20240329,181900,2782913380,5870,5870,5870,5870,0
20240329,181800,2782913380,5870,5870,5870,5870,0
20240329,181700,2782913380,5870,5870,5870,5870,0
20240329,181600,2782913380,5870,5870,5870,5870,0
20240329,181500,2782913380,5870,5870,5870,5870,0
20240329,181400,2782913380,5870,5870,5870,5870,0
20240329,181300,2782913380,5870,5870,5870,5870,0
20240329,181200,2782913380,5870,5870,5870,5870,0
20240329,181100,2782913380,5870,5870,5870,5870,0
20240329,181000,2782913380,5870,5870,5870,5870,0
20240329,180900,2782913380,5870,5870,5870,5870,0
20240329,180800,2782913380,5870,5870,5870,5870,0
20240329,180700,2782913380,5870,5870,5870,5870,0
20240329,180600,2782913380,5870,5870,5870,5870,0
20240329,180500,2782913380,5870,5870,5870,5870,0
20240329,180400,2782913380,5870,5870,5870,5870,0
20240329,180300,2782913380,5870,5870,5870,5870,0
20240329,180200,2782913380,5870,5870,5870,5870,0
20240329,180100,2782913380,5870,5870,5870,5870,0
20240329,180000,2782913380,5870,5870,5870,5870,0
20240329,175900,2782913380,5870,5870,5870,5870,0
20240329,175800,2782913380,5870,5870,5870,5870,13161
20240329,175700,2782913380,5870,5870,5870,5870,0
20240329,175600,2782913380,5870,5870,5870,5870,0
20240329,175500,2782913380,5870,5870,5870,5870,0
20240329,175400,2782913380,5870,5870,5870,5870,0
20240329,175300,2782913380,5870,5870,5870,5870,0
20240329,175200,2782913380,5870,5870,5870,5870,0
20240329,175100,2782913380,5870,5870,5870,5870,0
20240329,175000,2782913380,5870,5870,5870,5870,0
20240329,174900,2782913380,5870,5870,5870,5870,0
20240329,174800,2782913380,5870,5870,5870,5870,0
20240329,174700,2782913380,5870,5870,5870,5870,0
20240329,174600,2782913380,5870,5870,5870,5870,0
20240329,174500,2782913380,5870,5870,5870,5870,0
20240329,174400,2782913380,5870,5870,5870,5870,0
20240329,174300,2782913380,5870,5870,5870,5870,0
20240329,174200,2782913380,5870,5870,5870,5870,0
20240329,174100,2782913380,5870,5870,5870,5870,0
20240329,174000,2782913380,5870,5870,5870,5870,0
20240329,173900,2782913380,5870,5870,5870,5870,0
20240329,173800,2782913380,5870,5870,5870,5870,0
20240329,173700,2782913380,5870,5870,5870,5870,0
20240329,173600,2782913380,5870,5870,5870,5870,0
20240329,173500,2782913380,5870,5870,5870,5870,0
20240329,173400,2782913380,5870,5870,5870,5870,0
20240329,173300,2782913380,5870,5870,5870,5870,0
20240329,173200,2782913380,5870,5870,5870,5870,0
20240329,173100,2782913380,5870,5870,5870,5870,0
20240329,173000,2782913380,5870,5870,5870,5870,0
20240329,172900,2782913380,5870,5870,5870,5870,0
20240329,172800,2782913380,5870,5870,5870,5870,13161
20240329,172700,2782913380,5870,5870,5870,5870,0
20240329,172600,2782913380,5870,5870,5870,5870,0
20240329,172500,2782913380,5870,5870,5870,5870,0
20240329,172400,2782913380,5870,5870,5870,5870,0
20240329,172300,2782913380,5870,5870,5870,5870,0
20240329,172200,2782913380,5870,5870,5870,5870,0
20240329,172100,2782913380,5870,5870,5870,5870,0
20240329,172000,2782913380,5870,5870,5870,5870,0
20240329,171900,2782913380,5870,5870,5870,5870,0
20240329,171800,2782913380,5870,5870,5870,5870,0
20240329,171700,2782913380,5870,5870,5870,5870,0
20240329,171600,2782913380,5870,5870,5870,5870,0
20240329,171500,2782913380,5870,5870,5870,5870,0
20240329,171400,2782913380,5870,5870,5870,5870,0
20240329,171300,2782913380,5870,5870,5870,5870,0
20240329,171200,2782913380,5870,5870,5870,5870,0
20240329,171100,2782913380,5870,5870,5870,5870,0
20240329,171000,2782913380,5870,5870,5870,5870,0
20240329,170900,2782913380,5870,5870,5870,5870,0
20240329,170800,2782913380,5870,5870,5870,5870,0
20240329,170700,2782913380,5870,5870,5870,5870,0
20240329,170600,2782913380,5870,5870,5870,5870,0
20240329,170500,2782913380,5870,5870,5870,5870,0
20240329,170400,2782913380,5870,5870,5870,5870,0
20240329,170300,2782913380,5870,5870,5870,5870,0
20240329,170200,2782913380,5870,5870,5870,5870,0
20240329,170100,2782913380,5870,5870,5870,5870,0
20240329,170000,2782913380,5870,5870,5870,5870,0
20240329,165900,2782913380,5870,5870,5870,5870,0
20240329,165800,2782913380,5870,5870,5870,5870,13161
20240329,165700,2782913380,5870,5870,5870,5870,0
20240329,165600,2782913380,5870,5870,5870,5870,0
20240329,165500,2782913380,5870,5870,5870,5870,0
20240329,165400,2782913380,5870,5870,5870,5870,0
20240329,165300,2782913380,5870,5870,5870,5870,0
20240329,165200,2782913380,5870,5870,5870,5870,0
20240329,165100,2782913380,5870,5870,5870,5870,0
20240329,165000,2782913380,5870,5870,5870,5870,0
20240329,164900,2782913380,5870,5870,5870,5870,0
20240329,164800,2782913380,5870,5870,5870,5870,0
20240329,164700,2782913380,5870,5870,5870,5870,0
20240329,164600,2782913380,5870,5870,5870,5870,0
20240329,164500,2782913380,5870,5870,5870,5870,0
20240329,164400,2782913380,5870,5870,5870,5870,0
20240329,164300,2782913380,5870,5870,5870,5870,0
20240329,164200,2782913380,5870,5870,5870,5870,0
20240329,164100,2782913380,5870,5870,5870,5870,0
20240329,164000,2782913380,5870,5870,5870,5870,0
20240329,163900,2782913380,5870,5870,5870,5870,0
20240329,163800,2782913380,5870,5870,5870,5870,0
20240329,163700,2782913380,5870,5870,5870,5870,0
20240329,163600,2782913380,5870,5870,5870,5870,0
20240329,163500,2782913380,5870,5870,5870,5870,0
20240329,163400,2782913380,5870,5870,5870,5870,0
20240329,163300,2782913380,5870,5870,5870,5870,0
20240329,163200,2782913380,5870,5870,5870,5870,0
20240329,163100,2782913380,5870,5870,5870,5870,0
20240329,163000,2782913380,5870,5870,5870,5870,0
20240329,162900,2782913380,5870,5870,5870,5870,0
20240329,162800,2782913380,5870,5870,5870,5870,13161
20240329,162700,2782913380,5870,5870,5870,5870,0
20240329,162600,2782913380,5870,5870,5870,5870,0
20240329,162500,2782913380,5870,5870,5870,5870,0
20240329,162400,2782913380,5870,5870,5870,5870,0
20240329,162300,2782913380,5870,5870,5870,5870,0
20240329,162200,2782913380,5870,5870,5870,5870,0
20240329,162100,2782913380,5870,5870,5870,5870,0
20240329,162000,2782913380,5870,5870,5870,5870,0
20240329,161900,2782913380,5870,5870,5870,5870,0
20240329,161800,2782913380,5870,5870,5870,5870,0
20240329,161700,2782913380,5870,5870,5870,5870,0
20240329,161600,2782913380,5870,5870,5870,5870,0
20240329,161500,2782913380,5870,5870,5870,5870,0
20240329,161400,2782913380,5870,5870,5870,5870,0
20240329,161300,2782913380,5870,5870,5870,5870,0
20240329,161200,2782913380,5870,5870,5870,5870,0
20240329,161100,2782913380,5870,5870,5870,5870,0
20240329,161000,2782913380,5870,5870,5870,5870,0
20240329,160900,2782913380,5870,5870,5870,5870,0
20240329,160800,2782913380,5870,5870,5870,5870,0
20240329,160700,2782913380,5870,5870,5870,5870,0
20240329,160600,2782913380,5870,5870,5870,5870,0
20240329,160500,2782913380,5870,5870,5870,5870,0
20240329,160400,2782913380,5870,5870,5870,5870,0
20240329,160300,2782913380,5870,5870,5870,5870,0
20240329,160200,2782913380,5870,5870,5870,5870,0
20240329,160100,2782913380,5870,5870,5870,5870,0
20240329,160000,2782913380,5870,5870,5870,5870,0
20240329,155900,2782913380,5870,5870,5870,5870,0
20240329,155800,2782913380,5870,5870,5870,5870,13161
20240329,155700,2782913380,5870,5870,5870,5870,0
20240329,155600,2782913380,5870,5870,5870,5870,0
20240329,155500,2782913380,5870,5870,5870,5870,0
20240329,155400,2782913380,5870,5870,5870,5870,0
20240329,155300,2782913380,5870,5870,5870,5870,0
20240329,155200,2782913380,5870,5870,5870,5870,0
20240329,155100,2782913380,5870,5870,5870,5870,0
20240329,155000,2782913380,5870,5870,5870,5870,0
20240329,154900,2782913380,5870,5870,5870,5870,0
20240329,154800,2782913380,5870,5870,5870,5870,0
20240329,154700,2782913380,5870,5870,5870,5870,0
20240329,154600,2782913380,5870,5870,5870,5870,0
20240329,154500,2782913380,5870,5870,5870,5870,0
20240329,154400,2782913380,5870,5870,5870,5870,0
20240329,154300,2782913380,5870,5870,5870,5870,0
20240329,154200,2782913380,5870,5870,5870,5870,0
20240329,154100,2782913380,5870,5870,5870,5870,0
20240329,154000,2782913380,5870,5870,5870,5870,0
20240329,153900,2782913380,5870,5870,5870,5870,0
20240329,153800,2782913380,5870,5870,5870,5870,0
20240329,153700,2782913380,5870,5870,5870,5870,0
20240329,153600,2782913380,5870,5870,5870,5870,0
20240329,153500,2782913380,5870,5870,5870,5870,0
20240329,153400,2782913380,5870,5870,5870,5870,0
20240329,153300,2782913380,5870,5870,5870,5870,0
20240329,153200,2782913380,5870,5870,5870,5870,0
20240329,153100,2782913380,5870,5870,5870,5870,0
20240329,153000,2782913380,5870,5870,5870,5870,13161
20240329,152900,2705658310,5810,5810,5810,5810,0
20240329,152800,2705658310,5810,5810,5810,5810,0
20240329,152700,2705658310,5810,5810,5810,5810,0
20240329,152600,2705658310,5810,5810,5810,5810,0
20240329,152500,2705658310,5810,5810,5810,5810,0
20240329,152400,2705658310,5810,5810,5810,5810,0
20240329,152300,2705658310,5810,5810,5810,5810,0
20240329,152200,2705658310,5810,5810,5810,5810,0
20240329,152100,2705658310,5810,5810,5810,5810,0
20240329,152000,2705658310,5810,5810,5810,5810,0
20240329,151900,2705658310,5810,5830,5830,5800,10322
20240329,151800,2645679090,5820,5820,5830,5810,1561
20240329,151700,2636593690,5830,5830,5830,5820,281
20240329,151600,2634957510,5830,5830,5830,5830,70
20240329,151500,2634549410,5830,5840,5840,5820,3075
20240329,151400,2616625950,5840,5840,5840,5830,571
20240329,151300,2613293010,5830,5840,5840,5830,101
20240329,151200,2612704170,5830,5840,5840,5830,631
20240329,151100,2609020130,5840,5840,5840,5830,1196
20240329,151000,2602035510,5840,5830,5840,5830,388
20240329,150900,2599772910,5840,5830,5840,5830,1580
20240329,150800,2590545900,5830,5840,5840,5830,619
20240329,150700,2586935880,5840,5850,5850,5840,258
20240329,150600,2585429050,5840,5830,5850,5830,819
20240329,150500,2580646920,5830,5840,5840,5830,1507
20240329,150400,2571856050,5840,5830,5840,5830,1662
20240329,150300,2562162450,5830,5830,5830,5820,1025
20240329,150200,2556186800,5830,5850,5850,5830,715
20240329,150100,2552016870,5840,5840,5850,5840,590
20240329,150000,2548569370,5840,5850,5850,5840,6398
20240329,145900,2511205040,5850,5850,5850,5840,371
20240329,145800,2509036690,5840,5850,5850,5840,553
20240329,145700,2505805680,5850,5850,5850,5850,0
20240329,145600,2505805680,5850,5850,5850,5840,109
20240329,145500,2505168130,5860,5850,5860,5850,1213
20240329,145400,2498064950,5850,5850,5850,5850,1247
20240329,145300,2490770000,5850,5850,5850,5840,90
20240329,145200,2490243510,5840,5840,5840,5840,363
20240329,145100,2488123590,5830,5850,5850,5830,1799
20240329,145000,2477622840,5850,5840,5850,5840,20
20240329,144900,2477505940,5840,5840,5840,5840,430
20240329,144800,2474994740,5840,5850,5850,5840,408
20240329,144700,2472608940,5850,5830,5850,5830,249
20240329,144600,2471154980,5850,5830,5850,5830,1111
20240329,144500,2464677830,5830,5840,5840,5830,176
20240329,144400,2463650490,5840,5840,5850,5830,3473
20240329,144300,2443369810,5850,5840,5860,5830,448
20240329,144200,2440754690,5840,5850,5860,5830,3532
20240329,144100,2420099830,5860,5850,5860,5850,307
20240329,144000,2418303110,5870,5860,5870,5850,167
20240329,143900,2417324740,5860,5870,5870,5860,2654
20240329,143800,2401752320,5870,5870,5870,5860,432
20240329,143700,2399216530,5870,5850,5870,5850,2318
20240329,143600,2385629060,5860,5860,5860,5850,1751
20240329,143500,2375371740,5860,5860,5880,5850,1842
20240329,143400,2364570060,5860,5880,5880,5860,722
20240329,143300,2360336730,5880,5870,5880,5870,1065
20240329,143200,2354084980,5870,5860,5870,5860,5663
20240329,143100,2320856620,5860,5870,5870,5860,588
20240329,143000,2317410320,5870,5870,5870,5870,50
20240329,142900,2317116820,5870,5870,5870,5870,500
20240329,142800,2314181820,5870,5850,5870,5850,649
20240329,142700,2310384970,5840,5850,5850,5840,254
20240329,142600,2308899090,5840,5840,5850,5840,253
20240329,142500,2307419100,5870,5850,5870,5840,1809
20240329,142400,2296820930,5850,5850,5850,5850,511
20240329,142300,2293831580,5850,5860,5860,5850,501
20240329,142200,2290895730,5860,5860,5860,5860,1108
20240329,142100,2284402850,5870,5860,5870,5860,2853
20240329,142000,2267664070,5850,5860,5860,5850,1087
20240329,141900,2261294540,5860,5860,5860,5850,1058
20240329,141800,2255096960,5860,5850,5860,5850,1139
20240329,141700,2248428090,5850,5850,5850,5850,380
20240329,141600,2246205090,5850,5860,5860,5850,70
20240329,141500,2245795090,5850,5850,5850,5840,434
20240329,141400,2243256410,5850,5850,5850,5850,0
20240329,141300,2243256410,5850,5850,5850,5850,313
20240329,141200,2241425360,5850,5850,5850,5850,161
20240329,141100,2240483510,5850,5850,5850,5850,1187
20240329,141000,2233539560,5860,5860,5860,5860,208
20240329,140900,2232320680,5860,5860,5860,5830,39
20240329,140800,2232092620,5860,5840,5860,5820,3023
20240329,140700,2214408900,5820,5830,5850,5820,107
20240329,140600,2213785140,5830,5840,5850,5830,1509
20240329,140500,2204970580,5810,5830,5830,5810,11
20240329,140400,2204906470,5820,5830,5830,5820,1120
20240329,140300,2198387870,5820,5830,5830,5820,1267
20240329,140200,2191001460,5820,5820,5820,5820,111
20240329,140100,2190355440,5820,5820,5820,5810,261
20240329,140000,2188837700,5820,5820,5820,5820,0
20240329,135900,2188837700,5820,5820,5820,5820,1
20240329,135800,2188831880,5810,5810,5810,5810,0
20240329,135700,2188831880,5810,5820,5820,5810,713
20240329,135600,2184682790,5820,5820,5820,5820,1261
20240329,135500,2177343770,5830,5820,5830,5820,1254
20240329,135400,2170036100,5830,5810,5830,5810,880
20240329,135300,2164919630,5810,5810,5810,5810,3557
20240329,135200,2144253460,5810,5820,5820,5810,663
20240329,135100,2140400260,5820,5810,5820,5810,202
20240329,135000,2139224640,5810,5820,5820,5810,594
20240329,134900,2135767720,5820,5810,5820,5810,10
20240329,134800,2135709560,5820,5820,5820,5820,753
20240329,134700,2131327100,5820,5820,5830,5810,651
20240329,134600,2127538280,5820,5820,5820,5820,1080
20240329,134500,2121252680,5820,5830,5830,5820,1415
20240329,134400,2113017330,5830,5830,5830,5830,522
20240329,134300,2109974070,5830,5830,5830,5830,1688
20240329,134200,2100133030,5830,5830,5830,5830,0
20240329,134100,2100133030,5830,5830,5830,5830,0
20240329,134000,2100133030,5830,5830,5830,5830,601
20240329,133900,2096629200,5830,5840,5840,5830,107
20240329,133800,2096005320,5840,5840,5840,5840,2
20240329,133700,2095993640,5830,5830,5830,5830,300
20240329,133600,2094244640,5830,5830,5830,5830,96
20240329,133500,2093684960,5830,5830,5830,5830,121
20240329,133400,2092979530,5840,5840,5840,5840,0
20240329,133300,2092979530,5840,5830,5840,5830,763
20240329,133200,2088531230,5830,5830,5830,5830,0
20240329,133100,2088531230,5830,5830,5830,5830,1
20240329,133000,2088525400,5830,5830,5830,5830,0
20240329,132900,2088525400,5830,5820,5830,5820,742
20240329,132800,2084206790,5830,5830,5830,5830,0
20240329,132700,2084206790,5830,5830,5830,5830,251
20240329,132600,2082743460,5820,5830,5830,5820,690
20240329,132500,2078727490,5830,5830,5830,5820,1634
20240329,132400,2069215810,5830,5830,5830,5830,295
20240329,132300,2067495960,5830,5830,5830,5830,102
20240329,132200,2066901300,5840,5830,5840,5830,168
20240329,132100,2065921690,5830,5830,5840,5830,1151
20240329,132000,2059211050,5830,5830,5830,5830,122
20240329,131900,2058499790,5830,5830,5830,5830,17
20240329,131800,2058400680,5840,5830,5840,5830,450
20240329,131700,2055777060,5830,5850,5850,5830,326
20240329,131600,2053875830,5840,5840,5840,5840,1000
20240329,131500,2048035830,5840,5840,5840,5840,0
20240329,131400,2048035830,5840,5850,5850,5840,126
20240329,131300,2047299790,5850,5850,5850,5850,381
20240329,131200,2045070940,5850,5840,5850,5840,449
20240329,131100,2042444730,5840,5840,5840,5840,34
20240329,131000,2042246170,5840,5840,5840,5840,0
20240329,130900,2042246170,5840,5840,5840,5840,120
20240329,130800,2041545370,5840,5840,5840,5840,17
20240329,130700,2041446090,5850,5850,5850,5850,0
20240329,130600,2041446090,5850,5850,5850,5850,1466
20240329,130500,2032869990,5830,5840,5850,5830,350
20240329,130400,2030826390,5830,5830,5830,5830,0
20240329,130300,2030826390,5830,5830,5840,5830,544
20240329,130200,2027654670,5830,5830,5830,5830,1
20240329,130100,2027648840,5830,5830,5830,5830,300
20240329,130000,2025899840,5840,5840,5840,5840,892
20240329,125900,2020690560,5840,5840,5840,5840,7
20240329,125800,2020649680,5840,5850,5850,5840,101
20240329,125700,2020059830,5850,5850,5850,5850,0
20240329,125600,2020059830,5850,5840,5850,5840,51
20240329,125500,2019761490,5830,5830,5830,5830,100
20240329,125400,2019178490,5850,5850,5850,5850,0
20240329,125300,2019178490,5850,5850,5850,5850,0
20240329,125200,2019178490,5850,5840,5850,5840,191
20240329,125100,2018062160,5840,5840,5840,5840,310
20240329,125000,2016251760,5840,5840,5840,5840,199
20240329,124900,2015089600,5850,5850,5850,5850,200
20240329,124800,2013919600,5850,5850,5850,5850,1
20240329,124700,2013913750,5850,5850,5850,5830,401
20240329,124600,2011573720,5850,5840,5850,5840,96
20240329,124500,2011012600,5840,5840,5840,5840,51
20240329,124400,2010714760,5840,5840,5840,5830,578
20240329,124300,2007339250,5840,5830,5850,5820,1161
20240329,124200,2000565770,5830,5830,5830,5830,170
20240329,124100,1999574670,5830,5830,5850,5830,626
20240329,124000,1995925070,5830,5850,5850,5830,5042
20240329,123900,1966512840,5850,5850,5850,5840,197
20240329,123800,1965360410,5850,5850,5850,5850,410
20240329,123700,1962961910,5850,5850,5850,5850,608
20240329,123600,1959405110,5850,5850,5860,5850,170
20240329,123500,1958410510,5860,5850,5860,5850,333
20240329,123400,1956462360,5850,5840,5850,5840,16
20240329,123300,1956368770,5850,5850,5850,5850,64
20240329,123200,1955994370,5850,5850,5850,5850,301
20240329,123100,1954233520,5850,5850,5850,5850,191
20240329,123000,1953116170,5840,5850,5850,5840,728
20240329,122900,1948862610,5850,5850,5850,5850,666
20240329,122800,1944966510,5840,5840,5840,5840,216
20240329,122700,1943705070,5850,5850,5850,5840,122
20240329,122600,1942992370,5840,5840,5840,5840,0
20240329,122500,1942992370,5840,5840,5840,5840,0
20240329,122400,1942992370,5840,5850,5860,5840,187
20240329,122300,1941899410,5850,5850,5850,5850,0
20240329,122200,1941899410,5850,5840,5850,5840,639
20240329,122100,1938162440,5840,5840,5840,5840,1
20240329,122000,1938156600,5850,5850,5850,5850,172
20240329,121900,1937150400,5850,5850,5850,5850,126
20240329,121800,1936413300,5850,5840,5850,5840,1058
20240329,121700,1930232920,5850,5850,5850,5850,121
20240329,121600,1929525070,5860,5860,5860,5860,50
20240329,121500,1929232070,5860,5850,5860,5850,50
20240329,121400,1928939470,5860,5860,5860,5860,100
20240329,121300,1928353470,5860,5850,5860,5850,127
20240329,121200,1927609520,5860,5850,5860,5850,2781
20240329,121100,1911325320,5850,5850,5850,5850,20
20240329,121000,1911208320,5840,5840,5850,5840,2102
20240329,120900,1898930680,5850,5850,5850,5850,1
20240329,120800,1898924830,5850,5850,5850,5850,21
20240329,120700,1898801980,5850,5850,5850,5850,980
20240329,120600,1893068980,5850,5850,5850,5850,949
20240329,120500,1887517330,5860,5850,5860,5850,118
20240329,120400,1886827020,5850,5860,5860,5850,727
20240329,120300,1882572060,5860,5860,5860,5860,20
20240329,120200,1882454860,5850,5850,5850,5850,1
20240329,120100,1882449010,5850,5850,5850,5850,1
20240329,120000,1882443160,5860,5860,5860,5860,670
20240329,115900,1878516960,5860,5860,5860,5850,1211
20240329,115800,1871420540,5860,5870,5870,5860,1190
20240329,115700,1864445140,5870,5850,5870,5850,494
20240329,115600,1861545990,5850,5860,5860,5850,1557
20240329,115500,1852422130,5850,5860,5860,5850,18
20240329,115400,1852316800,5860,5850,5860,5850,212
20240329,115300,1851075710,5850,5850,5850,5850,25
20240329,115200,1850929460,5850,5850,5850,5850,789
20240329,115100,1846313810,5850,5850,5850,5850,1065
20240329,115000,1840083560,5860,5860,5860,5850,1211
20240329,114900,1832997100,5860,5850,5860,5850,104
20240329,114800,1832387700,5850,5860,5860,5850,2749
20240329,114700,1816305850,5860,5860,5860,5860,194
20240329,114600,1815169010,5870,5860,5870,5860,164
20240329,114500,1814206430,5860,5860,5860,5860,570
20240329,114400,1810866230,5870,5850,5870,5850,1429
20240329,114300,1802491830,5850,5850,5850,5850,113
20240329,114200,1801830780,5850,5850,5850,5850,0
20240329,114100,1801830780,5850,5850,5850,5850,1
20240329,114000,1801824930,5850,5850,5860,5850,865
20240329,113900,1796764660,5850,5850,5850,5850,191
20240329,113800,1795647310,5850,5850,5850,5850,238
20240329,113700,1794255010,5840,5850,5850,5840,314
20240329,113600,1792420950,5850,5850,5850,5850,51
20240329,113500,1792122600,5860,5840,5860,5840,1875
20240329,113400,1781157260,5840,5840,5840,5840,480
20240329,113300,1778354060,5830,5850,5850,5830,53
20240329,113200,1778044170,5830,5830,5830,5830,126
20240329,113100,1777309590,5830,5830,5830,5830,50
20240329,113000,1777018090,5830,5830,5830,5830,0
20240329,112900,1777018090,5830,5840,5840,5830,1768
20240329,112800,1766706830,5840,5840,5840,5840,48
20240329,112700,1766426510,5840,5840,5840,5840,48
20240329,112600,1766146190,5840,5840,5840,5840,0
20240329,112500,1766146190,5840,5840,5840,5840,2
20240329,112400,1766134510,5840,5840,5840,5840,71
20240329,112300,1765719870,5850,5850,5850,5850,624
20240329,112200,1762069470,5850,5840,5850,5840,17
20240329,112100,1761970090,5840,5840,5840,5840,1914
20240329,112000,1750792330,5840,5840,5840,5840,744
20240329,111900,1746447370,5850,5840,5850,5840,520
20240329,111800,1743407070,5830,5830,5840,5830,153
20240329,111700,1742514660,5840,5820,5840,5820,1926
20240329,111600,1731298640,5830,5840,5840,5830,2009
20240329,111500,1719585760,5830,5840,5840,5830,3
20240329,111400,1719568260,5840,5830,5840,5830,687
20240329,111300,1715562590,5840,5840,5840,5840,117
20240329,111200,1714879310,5840,5840,5850,5830,338
20240329,111100,1712907960,5840,5850,5860,5840,1193
20240329,111000,1705928370,5860,5860,5860,5860,520
20240329,110900,1702881170,5860,5840,5860,5830,2983
20240329,110800,1685474120,5840,5840,5840,5840,1159
20240329,110700,1678705560,5840,5850,5850,5840,572
20240329,110600,1675359610,5860,5860,5860,5850,453
20240329,110500,1672707360,5860,5860,5860,5860,570
20240329,110400,1669367160,5860,5870,5870,5850,802
20240329,110300,1664670760,5860,5870,5870,5860,1334
20240329,110200,1656843800,5870,5870,5880,5870,5544
20240329,110100,1624257730,5870,5850,5870,5850,2271
20240329,110000,1610944500,5860,5850,5860,5850,788
20240329,105900,1606333700,5850,5840,5850,5840,833
20240329,105800,1601468880,5840,5840,5840,5840,694
20240329,105700,1597415920,5840,5840,5840,5840,6
20240329,105600,1597380880,5840,5850,5850,5840,1759
20240329,105500,1587103960,5850,5850,5850,5850,273
20240329,105400,1585506910,5850,5850,5860,5840,677
20240329,105300,1581545940,5860,5860,5860,5860,134
20240329,105200,1580760700,5860,5850,5860,5850,212
20240329,105100,1579519010,5860,5860,5860,5850,903
20240329,105000,1574232420,5860,5850,5860,5850,3080
20240329,104900,1556213070,5840,5840,5840,5840,532
20240329,104800,1553106190,5840,5840,5840,5840,571
20240329,104700,1549771550,5830,5840,5840,5830,146
20240329,104600,1548920160,5840,5840,5840,5840,154
20240329,104500,1548020800,5830,5850,5850,5830,6801
20240329,104400,1508346390,5850,5850,5850,5850,226
20240329,104300,1507024290,5850,5850,5850,5850,210
20240329,104200,1505795790,5860,5850,5860,5840,373
20240329,104100,1503615700,5850,5870,5870,5840,4858
20240329,104000,1475178560,5860,5890,5890,5860,13054
20240329,103900,1398484840,5890,5890,5900,5880,2692
20240329,103800,1382628150,5890,5870,5890,5870,4164
20240329,103700,1358132760,5870,5870,5880,5870,2557
20240329,103600,1343110510,5870,5860,5880,5860,6230
20240329,103500,1306577430,5860,5850,5860,5850,1030
20240329,103400,1300543230,5850,5840,5860,5840,19
20240329,103300,1300432070,5850,5850,5860,5840,3897
20240329,103200,1277611560,5840,5810,5850,5800,9776
20240329,103100,1220704920,5810,5830,5830,5810,3291
20240329,103000,1201555340,5830,5830,5830,5820,642
20240329,102900,1197815980,5830,5830,5830,5830,20
20240329,102800,1197699380,5830,5830,5830,5820,194
20240329,102700,1196570180,5830,5840,5840,5830,287
20240329,102600,1194896650,5840,5820,5840,5820,817
20240329,102500,1190136110,5820,5820,5820,5820,284
20240329,102400,1188483230,5830,5800,5840,5790,3492
20240329,102300,1168183150,5810,5810,5810,5810,313
20240329,102200,1166364620,5800,5780,5810,5780,57
20240329,102100,1166035110,5780,5780,5780,5780,0
20240329,102000,1166035110,5780,5790,5790,5780,751
20240329,101900,1161690790,5790,5790,5800,5790,467
20240329,101800,1158982970,5790,5800,5800,5790,2
20240329,101700,1158971380,5790,5770,5790,5770,2886
20240329,101600,1142313820,5790,5780,5790,5780,92
20240329,101500,1141781150,5790,5790,5790,5750,4464
20240329,101400,1116050090,5790,5790,5790,5790,212
20240329,101300,1114822610,5800,5790,5800,5790,201
20240329,101200,1113658810,5790,5800,5800,5790,486
20240329,101100,1110844840,5800,5800,5800,5800,2
20240329,101000,1110833240,5790,5800,5800,5790,1966
20240329,100900,1099430550,5800,5800,5800,5770,1402
20240329,100800,1091325810,5800,5790,5800,5780,3381
20240329,100700,1071761090,5780,5790,5790,5780,1113
20240329,100600,1065317720,5800,5800,5800,5800,23
20240329,100500,1065184320,5790,5790,5800,5790,1032
20240329,100400,1059209030,5790,5800,5800,5790,2443
20240329,100300,1045049680,5800,5800,5800,5790,2750
20240329,100200,1029120270,5810,5790,5810,5790,1002
20240329,100100,1023318650,5790,5810,5810,5790,4152
20240329,100000,999234040,5800,5810,5820,5800,3054
20240329,095900,981514370,5830,5810,5830,5800,927
20240329,095800,976128230,5810,5850,5850,5800,4111
20240329,095700,952230820,5850,5820,5850,5820,6401
20240329,095600,914830000,5820,5830,5840,5820,1140
20240329,095500,908183900,5840,5840,5850,5840,3086
20240329,095400,890161550,5860,5840,5860,5840,5357
20240329,095300,858814500,5840,5850,5860,5840,1344
20240329,095200,850954150,5850,5860,5860,5840,2743
20240329,095100,834894480,5860,5830,5860,5830,4919
20240329,095000,806132790,5830,5810,5840,5810,644
20240329,094900,802378950,5810,5810,5820,5800,1311
20240329,094800,794769850,5800,5820,5830,5800,1554
20240329,094700,785727420,5800,5810,5820,5800,3071
20240329,094600,767893720,5810,5830,5840,5810,4006
20240329,094500,744561130,5840,5850,5850,5830,2365
20240329,094400,730740620,5850,5840,5850,5830,6174
20240329,094300,694669160,5840,5880,5880,5840,9132
20240329,094200,641143920,5880,5850,5880,5840,8064
20240329,094100,593859930,5850,5820,5880,5800,10705
20240329,094000,531224630,5830,5820,5840,5800,7899
20240329,093900,485227470,5820,5790,5820,5790,3619
20240329,093800,464216670,5750,5770,5790,5750,4748
20240329,093700,436784840,5760,5750,5760,5750,6758
20240329,093600,397859990,5750,5750,5750,5750,125
20240329,093500,397141240,5760,5740,5760,5740,546
20240329,093400,394000060,5740,5750,5750,5740,401
20240329,093300,391696310,5730,5750,5750,5730,2447
20240329,093200,377661180,5750,5760,5760,5750,427
20240329,093100,375205200,5750,5760,5760,5750,61
20240329,093000,374854250,5760,5760,5760,5760,20
20240329,092900,374739050,5760,5760,5760,5760,20
20240329,092800,374623850,5760,5760,5760,5760,776
20240329,092700,370154090,5760,5760,5760,5760,77
20240329,092600,369710570,5760,5750,5760,5750,325
20240329,092500,367840090,5750,5750,5750,5750,66
20240329,092400,367460590,5750,5750,5750,5740,283
20240329,092300,365836150,5740,5740,5740,5740,401
20240329,092200,363534410,5770,5770,5770,5770,3
20240329,092100,363517100,5770,5770,5770,5750,665
20240329,092000,359692570,5750,5750,5750,5750,200
20240329,091900,358542570,5750,5770,5770,5750,405
20240329,091800,356210710,5770,5780,5780,5770,1240
20240329,091700,349053910,5790,5790,5800,5790,323
20240329,091600,347182450,5800,5800,5800,5800,1862
20240329,091500,336382850,5800,5790,5800,5790,4541
20240329,091400,310064060,5770,5790,5800,5770,3561
20240329,091300,289458790,5800,5780,5800,5780,5291
20240329,091200,258809250,5770,5780,5790,5740,1817
20240329,091100,248347830,5780,5780,5780,5730,4320
20240329,091000,223501410,5770,5760,5770,5760,1001
20240329,090900,217734440,5770,5790,5790,5770,2133
20240329,090800,205418790,5810,5810,5820,5790,5028
20240329,090700,176201450,5810,5780,5810,5770,10237
20240329,090600,116847740,5770,5760,5770,5750,1153
20240329,090500,110204070,5750,5810,5810,5750,4271
20240329,090400,85516870,5800,5750,5800,5750,3324
20240329,090300,66333830,5720,5740,5760,5720,3192
20240329,090200,48022850,5720,5720,5720,5720,1859
20240329,090100,37389370,5710,5710,5710,5690,1988
20240329,090000,26054160,5710,5700,5710,5680,4553