KissMeData/270520/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205500,9905300895,3030,3030,3030,3030,50622
20240321,205400,9905300895,3030,3030,3030,3030,0
20240321,205300,9905300895,3030,3030,3030,3030,0
20240321,205200,9905300895,3030,3030,3030,3030,0
20240321,205100,9905300895,3030,3030,3030,3030,0
20240321,205000,9905300895,3030,3030,3030,3030,0
20240321,204900,9905300895,3030,3030,3030,3030,0
20240321,204800,9905300895,3030,3030,3030,3030,0
20240321,204700,9905300895,3030,3030,3030,3030,0
20240321,204600,9905300895,3030,3030,3030,3030,0
20240321,204500,9905300895,3030,3030,3030,3030,0
20240321,204400,9905300895,3030,3030,3030,3030,0
20240321,204300,9905300895,3030,3030,3030,3030,0
20240321,204200,9905300895,3030,3030,3030,3030,0
20240321,204100,9905300895,3030,3030,3030,3030,0
20240321,204000,9905300895,3030,3030,3030,3030,0
20240321,203900,9905300895,3030,3030,3030,3030,0
20240321,203800,9905300895,3030,3030,3030,3030,0
20240321,203700,9905300895,3030,3030,3030,3030,0
20240321,203600,9905300895,3030,3030,3030,3030,0
20240321,203500,9905300895,3030,3030,3030,3030,0
20240321,203400,9905300895,3030,3030,3030,3030,0
20240321,203300,9905300895,3030,3030,3030,3030,0
20240321,203200,9905300895,3030,3030,3030,3030,0
20240321,203100,9905300895,3030,3030,3030,3030,0
20240321,203000,9905300895,3030,3030,3030,3030,0
20240321,202900,9905300895,3030,3030,3030,3030,0
20240321,202800,9905300895,3030,3030,3030,3030,0
20240321,202700,9905300895,3030,3030,3030,3030,0
20240321,202600,9905300895,3030,3030,3030,3030,0
20240321,202500,9905300895,3030,3030,3030,3030,50622
20240321,202400,9905300895,3030,3030,3030,3030,0
20240321,202300,9905300895,3030,3030,3030,3030,0
20240321,202200,9905300895,3030,3030,3030,3030,0
20240321,202100,9905300895,3030,3030,3030,3030,0
20240321,202000,9905300895,3030,3030,3030,3030,0
20240321,201900,9905300895,3030,3030,3030,3030,0
20240321,201800,9905300895,3030,3030,3030,3030,0
20240321,201700,9905300895,3030,3030,3030,3030,0
20240321,201600,9905300895,3030,3030,3030,3030,0
20240321,201500,9905300895,3030,3030,3030,3030,0
20240321,201400,9905300895,3030,3030,3030,3030,0
20240321,201300,9905300895,3030,3030,3030,3030,0
20240321,201200,9905300895,3030,3030,3030,3030,0
20240321,201100,9905300895,3030,3030,3030,3030,0
20240321,201000,9905300895,3030,3030,3030,3030,0
20240321,200900,9905300895,3030,3030,3030,3030,0
20240321,200800,9905300895,3030,3030,3030,3030,0
20240321,200700,9905300895,3030,3030,3030,3030,0
20240321,200600,9905300895,3030,3030,3030,3030,0
20240321,200500,9905300895,3030,3030,3030,3030,0
20240321,200400,9905300895,3030,3030,3030,3030,0
20240321,200300,9905300895,3030,3030,3030,3030,0
20240321,200200,9905300895,3030,3030,3030,3030,0
20240321,200100,9905300895,3030,3030,3030,3030,0
20240321,200000,9905300895,3030,3030,3030,3030,0
20240321,195900,9905300895,3030,3030,3030,3030,0
20240321,195800,9905300895,3030,3030,3030,3030,0
20240321,195700,9905300895,3030,3030,3030,3030,0
20240321,195600,9905300895,3030,3030,3030,3030,0
20240321,195500,9905300895,3030,3030,3030,3030,50622
20240321,195400,9905300895,3030,3030,3030,3030,0
20240321,195300,9905300895,3030,3030,3030,3030,0
20240321,195200,9905300895,3030,3030,3030,3030,0
20240321,195100,9905300895,3030,3030,3030,3030,0
20240321,195000,9905300895,3030,3030,3030,3030,0
20240321,194900,9905300895,3030,3030,3030,3030,0
20240321,194800,9905300895,3030,3030,3030,3030,0
20240321,194700,9905300895,3030,3030,3030,3030,0
20240321,194600,9905300895,3030,3030,3030,3030,0
20240321,194500,9905300895,3030,3030,3030,3030,0
20240321,194400,9905300895,3030,3030,3030,3030,0
20240321,194300,9905300895,3030,3030,3030,3030,0
20240321,194200,9905300895,3030,3030,3030,3030,0
20240321,194100,9905300895,3030,3030,3030,3030,0
20240321,194000,9905300895,3030,3030,3030,3030,0
20240321,193900,9905300895,3030,3030,3030,3030,0
20240321,193800,9905300895,3030,3030,3030,3030,0
20240321,193700,9905300895,3030,3030,3030,3030,0
20240321,193600,9905300895,3030,3030,3030,3030,0
20240321,193500,9905300895,3030,3030,3030,3030,0
20240321,193400,9905300895,3030,3030,3030,3030,0
20240321,193300,9905300895,3030,3030,3030,3030,0
20240321,193200,9905300895,3030,3030,3030,3030,0
20240321,193100,9905300895,3030,3030,3030,3030,0
20240321,193000,9905300895,3030,3030,3030,3030,0
20240321,192900,9905300895,3030,3030,3030,3030,0
20240321,192800,9905300895,3030,3030,3030,3030,0
20240321,192700,9905300895,3030,3030,3030,3030,0
20240321,192600,9905300895,3030,3030,3030,3030,0
20240321,192500,9905300895,3030,3030,3030,3030,50622
20240321,192400,9905300895,3030,3030,3030,3030,0
20240321,192300,9905300895,3030,3030,3030,3030,0
20240321,192200,9905300895,3030,3030,3030,3030,0
20240321,192100,9905300895,3030,3030,3030,3030,0
20240321,192000,9905300895,3030,3030,3030,3030,0
20240321,191900,9905300895,3030,3030,3030,3030,0
20240321,191800,9905300895,3030,3030,3030,3030,0
20240321,191700,9905300895,3030,3030,3030,3030,0
20240321,191600,9905300895,3030,3030,3030,3030,0
20240321,191500,9905300895,3030,3030,3030,3030,0
20240321,191400,9905300895,3030,3030,3030,3030,0
20240321,191300,9905300895,3030,3030,3030,3030,0
20240321,191200,9905300895,3030,3030,3030,3030,0
20240321,191100,9905300895,3030,3030,3030,3030,0
20240321,191000,9905300895,3030,3030,3030,3030,0
20240321,190900,9905300895,3030,3030,3030,3030,0
20240321,190800,9905300895,3030,3030,3030,3030,0
20240321,190700,9905300895,3030,3030,3030,3030,0
20240321,190600,9905300895,3030,3030,3030,3030,0
20240321,190500,9905300895,3030,3030,3030,3030,0
20240321,190400,9905300895,3030,3030,3030,3030,0
20240321,190300,9905300895,3030,3030,3030,3030,0
20240321,190200,9905300895,3030,3030,3030,3030,0
20240321,190100,9905300895,3030,3030,3030,3030,0
20240321,190000,9905300895,3030,3030,3030,3030,0
20240321,185900,9905300895,3030,3030,3030,3030,0
20240321,185800,9905300895,3030,3030,3030,3030,0
20240321,185700,9905300895,3030,3030,3030,3030,0
20240321,185600,9905300895,3030,3030,3030,3030,0
20240321,185500,9905300895,3030,3030,3030,3030,50622
20240321,185400,9905300895,3030,3030,3030,3030,0
20240321,185300,9905300895,3030,3030,3030,3030,0
20240321,185200,9905300895,3030,3030,3030,3030,0
20240321,185100,9905300895,3030,3030,3030,3030,0
20240321,185000,9905300895,3030,3030,3030,3030,0
20240321,184900,9905300895,3030,3030,3030,3030,0
20240321,184800,9905300895,3030,3030,3030,3030,0
20240321,184700,9905300895,3030,3030,3030,3030,0
20240321,184600,9905300895,3030,3030,3030,3030,0
20240321,184500,9905300895,3030,3030,3030,3030,0
20240321,184400,9905300895,3030,3030,3030,3030,0
20240321,184300,9905300895,3030,3030,3030,3030,0
20240321,184200,9905300895,3030,3030,3030,3030,0
20240321,184100,9905300895,3030,3030,3030,3030,0
20240321,184000,9905300895,3030,3030,3030,3030,0
20240321,183900,9905300895,3030,3030,3030,3030,0
20240321,183800,9905300895,3030,3030,3030,3030,0
20240321,183700,9905300895,3030,3030,3030,3030,0
20240321,183600,9905300895,3030,3030,3030,3030,0
20240321,183500,9905300895,3030,3030,3030,3030,0
20240321,183400,9905300895,3030,3030,3030,3030,0
20240321,183300,9905300895,3030,3030,3030,3030,0
20240321,183200,9905300895,3030,3030,3030,3030,0
20240321,183100,9905300895,3030,3030,3030,3030,0
20240321,183000,9905300895,3030,3030,3030,3030,0
20240321,182900,9905300895,3030,3030,3030,3030,0
20240321,182800,9905300895,3030,3030,3030,3030,0
20240321,182700,9905300895,3030,3030,3030,3030,0
20240321,182600,9905300895,3030,3030,3030,3030,0
20240321,182500,9905300895,3030,3030,3030,3030,50622
20240321,182400,9905300895,3030,3030,3030,3030,0
20240321,182300,9905300895,3030,3030,3030,3030,0
20240321,182200,9905300895,3030,3030,3030,3030,0
20240321,182100,9905300895,3030,3030,3030,3030,0
20240321,182000,9905300895,3030,3030,3030,3030,0
20240321,181900,9905300895,3030,3030,3030,3030,0
20240321,181800,9905300895,3030,3030,3030,3030,0
20240321,181700,9905300895,3030,3030,3030,3030,0
20240321,181600,9905300895,3030,3030,3030,3030,0
20240321,181500,9905300895,3030,3030,3030,3030,0
20240321,181400,9905300895,3030,3030,3030,3030,0
20240321,181300,9905300895,3030,3030,3030,3030,0
20240321,181200,9905300895,3030,3030,3030,3030,0
20240321,181100,9905300895,3030,3030,3030,3030,0
20240321,181000,9905300895,3030,3030,3030,3030,0
20240321,180900,9905300895,3030,3030,3030,3030,0
20240321,180800,9905300895,3030,3030,3030,3030,0
20240321,180700,9905300895,3030,3030,3030,3030,0
20240321,180600,9905300895,3030,3030,3030,3030,0
20240321,180500,9905300895,3030,3030,3030,3030,0
20240321,180400,9905300895,3030,3030,3030,3030,0
20240321,180300,9905300895,3030,3030,3030,3030,0
20240321,180200,9905300895,3030,3030,3030,3030,0
20240321,180100,9905300895,3030,3030,3030,3030,0
20240321,180000,9905300895,3030,3030,3030,3030,0
20240321,175900,9905300895,3030,3030,3030,3030,0
20240321,175800,9905300895,3030,3030,3030,3030,0
20240321,175700,9905300895,3030,3030,3030,3030,0
20240321,175600,9905300895,3030,3030,3030,3030,0
20240321,175500,9905300895,3030,3030,3030,3030,50622
20240321,175400,9905300895,3030,3030,3030,3030,0
20240321,175300,9905300895,3030,3030,3030,3030,0
20240321,175200,9905300895,3030,3030,3030,3030,0
20240321,175100,9905300895,3030,3030,3030,3030,0
20240321,175000,9905300895,3030,3030,3030,3030,0
20240321,174900,9905300895,3030,3030,3030,3030,0
20240321,174800,9905300895,3030,3030,3030,3030,0
20240321,174700,9905300895,3030,3030,3030,3030,0
20240321,174600,9905300895,3030,3030,3030,3030,0
20240321,174500,9905300895,3030,3030,3030,3030,0
20240321,174400,9905300895,3030,3030,3030,3030,0
20240321,174300,9905300895,3030,3030,3030,3030,0
20240321,174200,9905300895,3030,3030,3030,3030,0
20240321,174100,9905300895,3030,3030,3030,3030,0
20240321,174000,9905300895,3030,3030,3030,3030,0
20240321,173900,9905300895,3030,3030,3030,3030,0
20240321,173800,9905300895,3030,3030,3030,3030,0
20240321,173700,9905300895,3030,3030,3030,3030,0
20240321,173600,9905300895,3030,3030,3030,3030,0
20240321,173500,9905300895,3030,3030,3030,3030,0
20240321,173400,9905300895,3030,3030,3030,3030,0
20240321,173300,9905300895,3030,3030,3030,3030,0
20240321,173200,9905300895,3030,3030,3030,3030,0
20240321,173100,9905300895,3030,3030,3030,3030,0
20240321,173000,9905300895,3030,3030,3030,3030,0
20240321,172900,9905300895,3030,3030,3030,3030,0
20240321,172800,9905300895,3030,3030,3030,3030,0
20240321,172700,9905300895,3030,3030,3030,3030,0
20240321,172600,9905300895,3030,3030,3030,3030,0
20240321,172500,9905300895,3030,3030,3030,3030,50622
20240321,172400,9905300895,3030,3030,3030,3030,0
20240321,172300,9905300895,3030,3030,3030,3030,0
20240321,172200,9905300895,3030,3030,3030,3030,0
20240321,172100,9905300895,3030,3030,3030,3030,0
20240321,172000,9905300895,3030,3030,3030,3030,0
20240321,171900,9905300895,3030,3030,3030,3030,0
20240321,171800,9905300895,3030,3030,3030,3030,0
20240321,171700,9905300895,3030,3030,3030,3030,0
20240321,171600,9905300895,3030,3030,3030,3030,0
20240321,171500,9905300895,3030,3030,3030,3030,0
20240321,171400,9905300895,3030,3030,3030,3030,0
20240321,171300,9905300895,3030,3030,3030,3030,0
20240321,171200,9905300895,3030,3030,3030,3030,0
20240321,171100,9905300895,3030,3030,3030,3030,0
20240321,171000,9905300895,3030,3030,3030,3030,0
20240321,170900,9905300895,3030,3030,3030,3030,0
20240321,170800,9905300895,3030,3030,3030,3030,0
20240321,170700,9905300895,3030,3030,3030,3030,0
20240321,170600,9905300895,3030,3030,3030,3030,0
20240321,170500,9905300895,3030,3030,3030,3030,0
20240321,170400,9905300895,3030,3030,3030,3030,0
20240321,170300,9905300895,3030,3030,3030,3030,0
20240321,170200,9905300895,3030,3030,3030,3030,0
20240321,170100,9905300895,3030,3030,3030,3030,0
20240321,170000,9905300895,3030,3030,3030,3030,0
20240321,165900,9905300895,3030,3030,3030,3030,0
20240321,165800,9905300895,3030,3030,3030,3030,0
20240321,165700,9905300895,3030,3030,3030,3030,0
20240321,165600,9905300895,3030,3030,3030,3030,0
20240321,165500,9905300895,3030,3030,3030,3030,50622
20240321,165400,9905300895,3030,3030,3030,3030,0
20240321,165300,9905300895,3030,3030,3030,3030,0
20240321,165200,9905300895,3030,3030,3030,3030,0
20240321,165100,9905300895,3030,3030,3030,3030,0
20240321,165000,9905300895,3030,3030,3030,3030,0
20240321,164900,9905300895,3030,3030,3030,3030,0
20240321,164800,9905300895,3030,3030,3030,3030,0
20240321,164700,9905300895,3030,3030,3030,3030,0
20240321,164600,9905300895,3030,3030,3030,3030,0
20240321,164500,9905300895,3030,3030,3030,3030,0
20240321,164400,9905300895,3030,3030,3030,3030,0
20240321,164300,9905300895,3030,3030,3030,3030,0
20240321,164200,9905300895,3030,3030,3030,3030,0
20240321,164100,9905300895,3030,3030,3030,3030,0
20240321,164000,9905300895,3030,3030,3030,3030,0
20240321,163900,9905300895,3030,3030,3030,3030,0
20240321,163800,9905300895,3030,3030,3030,3030,0
20240321,163700,9905300895,3030,3030,3030,3030,0
20240321,163600,9905300895,3030,3030,3030,3030,0
20240321,163500,9905300895,3030,3030,3030,3030,0
20240321,163400,9905300895,3030,3030,3030,3030,0
20240321,163300,9905300895,3030,3030,3030,3030,0
20240321,163200,9905300895,3030,3030,3030,3030,0
20240321,163100,9905300895,3030,3030,3030,3030,0
20240321,163000,9905300895,3030,3030,3030,3030,0
20240321,162900,9905300895,3030,3030,3030,3030,0
20240321,162800,9905300895,3030,3030,3030,3030,0
20240321,162700,9905300895,3030,3030,3030,3030,0
20240321,162600,9905300895,3030,3030,3030,3030,0
20240321,162500,9905300895,3030,3030,3030,3030,50622
20240321,162400,9905300895,3030,3030,3030,3030,0
20240321,162300,9905300895,3030,3030,3030,3030,0
20240321,162200,9905300895,3030,3030,3030,3030,0
20240321,162100,9905300895,3030,3030,3030,3030,0
20240321,162000,9905300895,3030,3030,3030,3030,0
20240321,161900,9905300895,3030,3030,3030,3030,0
20240321,161800,9905300895,3030,3030,3030,3030,0
20240321,161700,9905300895,3030,3030,3030,3030,0
20240321,161600,9905300895,3030,3030,3030,3030,0
20240321,161500,9905300895,3030,3030,3030,3030,0
20240321,161400,9905300895,3030,3030,3030,3030,0
20240321,161300,9905300895,3030,3030,3030,3030,0
20240321,161200,9905300895,3030,3030,3030,3030,0
20240321,161100,9905300895,3030,3030,3030,3030,0
20240321,161000,9905300895,3030,3030,3030,3030,0
20240321,160900,9905300895,3030,3030,3030,3030,0
20240321,160800,9905300895,3030,3030,3030,3030,0
20240321,160700,9905300895,3030,3030,3030,3030,0
20240321,160600,9905300895,3030,3030,3030,3030,0
20240321,160500,9905300895,3030,3030,3030,3030,0
20240321,160400,9905300895,3030,3030,3030,3030,0
20240321,160300,9905300895,3030,3030,3030,3030,0
20240321,160200,9905300895,3030,3030,3030,3030,0
20240321,160100,9905300895,3030,3030,3030,3030,0
20240321,160000,9905300895,3030,3030,3030,3030,0
20240321,155900,9905300895,3030,3030,3030,3030,0
20240321,155800,9905300895,3030,3030,3030,3030,0
20240321,155700,9905300895,3030,3030,3030,3030,0
20240321,155600,9905300895,3030,3030,3030,3030,0
20240321,155500,9905300895,3030,3030,3030,3030,50622
20240321,155400,9905300895,3030,3030,3030,3030,0
20240321,155300,9905300895,3030,3030,3030,3030,0
20240321,155200,9905300895,3030,3030,3030,3030,0
20240321,155100,9905300895,3030,3030,3030,3030,0
20240321,155000,9905300895,3030,3030,3030,3030,0
20240321,154900,9905300895,3030,3030,3030,3030,0
20240321,154800,9905300895,3030,3030,3030,3030,0
20240321,154700,9905300895,3030,3030,3030,3030,0
20240321,154600,9905300895,3030,3030,3030,3030,0
20240321,154500,9905300895,3030,3030,3030,3030,0
20240321,154400,9905300895,3030,3030,3030,3030,0
20240321,154300,9905300895,3030,3030,3030,3030,0
20240321,154200,9905300895,3030,3030,3030,3030,0
20240321,154100,9905300895,3030,3030,3030,3030,0
20240321,154000,9905300895,3030,3030,3030,3030,0
20240321,153900,9905300895,3030,3030,3030,3030,0
20240321,153800,9905300895,3030,3030,3030,3030,0
20240321,153700,9905300895,3030,3030,3030,3030,0
20240321,153600,9905300895,3030,3030,3030,3030,0
20240321,153500,9905300895,3030,3030,3030,3030,0
20240321,153400,9905300895,3030,3030,3030,3030,0
20240321,153300,9905300895,3030,3030,3030,3030,0
20240321,153200,9905300895,3030,3030,3030,3030,0
20240321,153100,9905300895,3030,3030,3030,3030,0
20240321,153000,9905300895,3030,3030,3030,3030,50622
20240321,152900,9751916235,3030,3030,3030,3030,0
20240321,152800,9751916235,3030,3030,3030,3030,0
20240321,152700,9751916235,3030,3030,3030,3030,0
20240321,152600,9751916235,3030,3030,3030,3030,0
20240321,152500,9751916235,3030,3030,3030,3030,0
20240321,152400,9751916235,3030,3030,3030,3030,0
20240321,152300,9751916235,3030,3030,3030,3030,0
20240321,152200,9751916235,3030,3030,3030,3030,0
20240321,152100,9751916235,3030,3030,3030,3030,0
20240321,152000,9751916235,3030,3030,3030,3030,0
20240321,151900,9751916235,3030,3020,3030,3015,19215
20240321,151800,9693876400,3015,3020,3020,3015,2250
20240321,151700,9687090475,3020,3020,3020,3010,9516
20240321,151600,9658390300,3015,3020,3020,3015,2399
20240321,151500,9651151135,3015,3020,3020,3010,3324
20240321,151400,9641124575,3015,3015,3020,3015,18315
20240321,151300,9585873330,3020,3020,3020,3015,3669
20240321,151200,9574793780,3020,3020,3020,3015,7184
20240321,151100,9553113115,3020,3020,3020,3020,2267
20240321,151000,9546266775,3020,3020,3020,3015,4295
20240321,150900,9533296430,3020,3015,3020,3015,4286
20240321,150800,9520356070,3015,3020,3020,3010,5728
20240321,150700,9503084085,3020,3015,3020,3010,5523
20240321,150600,9486426245,3015,3015,3015,3010,6661
20240321,150500,9466349330,3015,3010,3015,3010,4369
20240321,150400,9453193505,3010,3010,3015,3005,5367
20240321,150300,9437037205,3010,3005,3010,3005,1631
20240321,150200,9432130055,3010,3015,3015,3010,6679
20240321,150100,9412023520,3015,3010,3015,3010,754
20240321,150000,9409750300,3015,3015,3015,3010,1789
20240321,145900,9404357215,3015,3015,3015,3010,15326
20240321,145800,9358175730,3010,3015,3015,3010,1690
20240321,145700,9353086635,3010,3010,3015,3010,2084
20240321,145600,9346811610,3010,3010,3015,3005,8202
20240321,145500,9322126830,3010,3020,3020,3010,2403
20240321,145400,9314878580,3020,3015,3020,3015,2521
20240321,145300,9307275535,3015,3015,3020,3015,5684
20240321,145200,9290123215,3020,3020,3020,3015,2192
20240321,145100,9283503395,3020,3020,3020,3015,1279
20240321,145000,9279645005,3015,3020,3020,3015,11066
20240321,144900,9246235380,3020,3020,3020,3015,1501
20240321,144800,9241702410,3020,3015,3020,3015,710
20240321,144700,9239560390,3015,3010,3015,3010,2119
20240321,144600,9233176605,3015,3015,3015,3015,2079
20240321,144500,9226908420,3015,3015,3015,3010,2869
20240321,144400,9218262980,3015,3015,3015,3010,858
20240321,144300,9215676860,3015,3010,3015,3010,5969
20240321,144200,9197699175,3010,3015,3015,3010,2827
20240321,144100,9189185715,3015,3010,3015,3010,735
20240321,144000,9186972925,3010,3010,3015,3010,10563
20240321,143900,9155177190,3015,3015,3015,3015,3599
20240321,143800,9144326205,3015,3015,3015,3015,6800
20240321,143700,9123824205,3015,3015,3015,3010,2483
20240321,143600,9116342960,3010,3010,3010,3010,1128
20240321,143500,9112947680,3005,3005,3010,3005,2384
20240321,143400,9105782330,3005,3005,3010,3005,4032
20240321,143300,9093650325,3005,3005,3010,3005,1513
20240321,143200,9089102260,3000,3000,3005,3000,882
20240321,143100,9086456000,3005,3000,3005,3000,6013
20240321,143000,9068406000,3005,3005,3005,3005,1463
20240321,142900,9064009685,3005,3005,3005,3000,3033
20240321,142800,9054897170,3005,3005,3005,3005,8232
20240321,142700,9030160010,3005,3005,3005,3005,1529
20240321,142600,9025565365,3000,3005,3005,3000,176
20240321,142500,9025036535,3000,3005,3005,3000,574
20240321,142400,9023314060,3005,3005,3005,3000,2121
20240321,142300,9016942975,3005,3000,3005,3000,2807
20240321,142200,9008521970,3005,3000,3005,3000,565
20240321,142100,9006826650,3005,3000,3005,3000,2395
20240321,142000,8999634675,3000,3000,3005,3000,811
20240321,141900,8997199675,3000,3000,3000,3000,1244
20240321,141800,8993467675,3000,3005,3005,3000,250
20240321,141700,8992716680,3005,3005,3005,3000,20425
20240321,141600,8931420190,3005,3005,3005,3000,1514
20240321,141500,8926871760,3005,3000,3005,3000,2039
20240321,141400,8920754565,3000,3000,3005,3000,4981
20240321,141300,8905810885,3000,3005,3010,3000,16101
20240321,141200,8857457800,3010,3005,3010,3005,5126
20240321,141100,8842051325,3005,3005,3010,3005,5169
20240321,141000,8826517930,3005,3010,3010,3005,1219
20240321,140900,8822852995,3010,3010,3010,3005,2343
20240321,140800,8815800660,3010,3010,3010,3010,1137
20240321,140700,8812378290,3010,3010,3010,3010,2523
20240321,140600,8804784060,3010,3010,3015,3010,710
20240321,140500,8802646940,3015,3015,3015,3010,1846
20240321,140400,8797086250,3010,3015,3015,3010,1229
20240321,140300,8793385185,3015,3015,3015,3015,1514
20240321,140200,8788820475,3010,3010,3020,3010,6368
20240321,140100,8769651420,3010,3015,3015,3010,16789
20240321,140000,8719111520,3010,3015,3015,3010,129
20240321,135900,8718723105,3015,3010,3020,3010,3094
20240321,135800,8709396425,3010,3015,3015,3010,2208
20240321,135700,8702739460,3015,3020,3020,3015,831
20240321,135600,8700233745,3020,3020,3020,3015,172
20240321,135500,8699714430,3020,3015,3020,3015,2308
20240321,135400,8692747395,3020,3020,3020,3015,4212
20240321,135300,8680030660,3020,3015,3020,3010,4955
20240321,135200,8665112135,3010,3015,3015,3010,793
20240321,135100,8662722090,3015,3020,3020,3010,3528
20240321,135000,8652088675,3020,3020,3020,3015,5493
20240321,134900,8635524705,3020,3020,3020,3015,4946
20240321,134800,8620603150,3020,3020,3020,3015,2745
20240321,134700,8612322760,3015,3025,3025,3015,2730
20240321,134600,8604083195,3020,3020,3020,3015,12414
20240321,134500,8566651335,3020,3020,3020,3015,1861
20240321,134400,8561031365,3020,3020,3020,3020,1318
20240321,134300,8557051005,3020,3020,3020,3020,5217
20240321,134200,8541295665,3020,3020,3025,3020,3027
20240321,134100,8532145750,3020,3020,3025,3020,5022
20240321,134000,8516979255,3020,3020,3025,3020,460
20240321,133900,8515589875,3025,3015,3025,3015,2381
20240321,133800,8508399915,3020,3020,3020,3020,624
20240321,133700,8506515435,3020,3020,3020,3015,1265
20240321,133600,8502695140,3025,3020,3025,3020,2849
20240321,133500,8494091155,3020,3020,3020,3015,1422
20240321,133400,8489803505,3020,3020,3020,3020,1066
20240321,133300,8486584185,3020,3015,3020,3015,6887
20240321,133200,8465817180,3015,3020,3020,3015,3068
20240321,133100,8456552445,3020,3020,3020,3020,394
20240321,133000,8455362565,3020,3020,3020,3020,2079
20240321,132900,8449083985,3020,3020,3020,3020,526
20240321,132800,8447495465,3020,3025,3025,3020,26
20240321,132700,8447416895,3025,3015,3025,3015,1060
20240321,132600,8444211545,3025,3020,3025,3015,5306
20240321,132500,8428172700,3025,3020,3025,3020,154
20240321,132400,8427707570,3020,3025,3025,3020,3717
20240321,132300,8416473530,3025,3020,3025,3020,1464
20240321,132200,8412047440,3020,3020,3020,3020,1500
20240321,132100,8407517440,3020,3015,3020,3015,2058
20240321,132000,8401303340,3015,3015,3015,3015,3828
20240321,131900,8389761920,3020,3020,3020,3020,339
20240321,131800,8388738140,3010,3010,3020,3010,7729
20240321,131700,8365457780,3015,3005,3015,3005,5082
20240321,131600,8350156505,3010,3010,3010,3005,3964
20240321,131500,8338242355,3010,3010,3010,3005,2044
20240321,131400,8332089920,3005,3010,3010,3005,1180
20240321,131300,8328538175,3010,3005,3010,3005,3918
20240321,131200,8316763440,3005,3010,3010,3005,1723
20240321,131100,8311578260,3010,3010,3010,3005,1357
20240321,131000,8307498980,3010,3010,3010,3010,2852
20240321,130900,8298914460,3010,3010,3010,3010,3610
20240321,130800,8288048360,3010,3015,3015,3010,502
20240321,130700,8286534860,3015,3015,3015,3015,2357
20240321,130600,8279428505,3015,3015,3015,3010,523
20240321,130500,8277852810,3015,3010,3015,3010,1406
20240321,130400,8273620075,3010,3010,3010,3005,215
20240321,130300,8272972950,3010,3005,3010,3005,955
20240321,130200,8270103165,3005,3005,3005,3005,742
20240321,130100,8267873455,3005,3005,3005,3000,1834
20240321,130000,8262364885,3005,3005,3005,3005,40
20240321,125900,8262244685,3005,3005,3005,3000,1739
20240321,125800,8257019035,3005,3005,3005,3000,380
20240321,125700,8255877635,3005,3005,3005,3000,2110
20240321,125600,8249539030,3000,3000,3005,3000,1332
20240321,125500,8245537930,3005,3005,3010,3000,7751
20240321,125400,8222263575,3005,3000,3005,3000,1208
20240321,125300,8218635095,3000,3005,3005,3000,984
20240321,125200,8215682640,3005,3005,3010,3000,3964
20240321,125100,8203773615,3005,3005,3005,3000,684
20240321,125000,8201719370,3005,3005,3005,2995,2866
20240321,124900,8193120740,3005,3000,3005,2995,2422
20240321,124800,8185855350,3010,3000,3010,3000,4215
20240321,124700,8173210330,3010,3000,3015,3000,8159
20240321,124600,8148730460,3000,3020,3020,3000,7201
20240321,124500,8127082690,3015,3015,3020,3015,986
20240321,124400,8124108200,3015,3010,3015,3005,2069
20240321,124300,8117882470,3010,3010,3010,3005,1952
20240321,124200,8112007075,3010,3010,3010,3005,2930
20240321,124100,8103187895,3010,3010,3010,3010,2666
20240321,124000,8095163235,3010,3010,3010,3005,628
20240321,123900,8093273055,3010,3005,3010,3005,2769
20240321,123800,8084947370,3010,3010,3015,3005,4554
20240321,123700,8071252905,3015,3025,3025,3015,2348
20240321,123600,8064171205,3025,3025,3025,3025,174
20240321,123500,8063644855,3030,3025,3030,3025,2080
20240321,123400,8057343955,3030,3025,3030,3020,3827
20240321,123300,8045767300,3025,3030,3030,3000,38886
20240321,123200,7928527980,3035,3030,3035,3030,4793
20240321,123100,7913989155,3030,3030,3035,3025,2612
20240321,123000,7906074460,3030,3030,3030,3030,3291
20240321,122900,7896102730,3030,3030,3030,3030,3226
20240321,122800,7886327950,3025,3025,3025,3025,535
20240321,122700,7884709575,3025,3030,3030,3025,4477
20240321,122600,7871150435,3025,3030,3030,3025,1130
20240321,122500,7867730685,3025,3025,3025,3025,329
20240321,122400,7866735460,3025,3025,3025,3025,7888
20240321,122300,7842874260,3030,3030,3035,3030,7298
20240321,122200,7820754020,3030,3030,3035,3030,11831
20240321,122100,7784905590,3035,3030,3035,3030,988
20240321,122000,7781907435,3030,3035,3035,3030,588
20240321,121900,7780125415,3030,3035,3035,3030,5869
20240321,121800,7762339995,3030,3040,3040,3030,4704
20240321,121700,7748079175,3035,3030,3035,3030,5659
20240321,121600,7730914210,3030,3035,3035,3030,654
20240321,121500,7728929765,3035,3035,3035,3030,4896
20240321,121400,7714074410,3035,3035,3035,3030,13391
20240321,121300,7673432740,3035,3030,3035,3030,3986
20240321,121200,7661346080,3030,3025,3030,3025,2722
20240321,121100,7653104455,3025,3030,3030,3025,1166
20240321,121000,7649574910,3025,3030,3030,3025,1926
20240321,120900,7643741065,3030,3030,3030,3025,5127
20240321,120800,7628230890,3030,3020,3030,3020,316
20240321,120700,7627275640,3025,3020,3025,3020,5881
20240321,120600,7609508545,3020,3025,3025,3020,2434
20240321,120500,7602145890,3030,3030,3030,3025,6134
20240321,120400,7583584370,3025,3025,3030,3025,2043
20240321,120300,7577397200,3030,3025,3030,3025,4672
20240321,120200,7563241070,3025,3025,3030,3025,12337
20240321,120100,7525921010,3025,3020,3025,3020,811
20240321,120000,7523470240,3020,3020,3025,3020,2587
20240321,115900,7515656430,3025,3020,3025,3020,3697
20240321,115800,7504491335,3020,3015,3020,3015,2577
20240321,115700,7496713480,3015,3015,3015,3010,1523
20240321,115600,7492124455,3010,3010,3015,3010,1497
20240321,115500,7487618440,3010,3010,3010,3000,7250
20240321,115400,7465826350,3015,3015,3015,3010,1196
20240321,115300,7462220910,3015,3010,3020,3010,6759
20240321,115200,7441854650,3005,3010,3010,3005,8926
20240321,115100,7414987895,3005,3005,3010,3005,2065
20240321,115000,7408774760,3005,3000,3010,3000,10161
20240321,114900,7378240955,3000,3005,3005,3000,1184
20240321,114800,7374688765,3000,3005,3005,3000,996
20240321,114700,7371700500,3005,3000,3005,3000,1478
20240321,114600,7367266490,3000,2995,3000,2995,1637
20240321,114500,7362355940,3000,3000,3000,3000,327
20240321,114400,7361374940,3000,3000,3000,2995,1326
20240321,114300,7357398440,3000,3000,3000,3000,4132
20240321,114200,7345002440,3000,3000,3000,2995,594
20240321,114100,7343220590,3000,2995,3000,2995,1329
20240321,114000,7339234690,3000,3000,3000,2995,6694
20240321,113900,7319153075,3000,3005,3005,3000,792
20240321,113800,7316773990,3005,3005,3005,3005,1274
20240321,113700,7312945620,3005,3005,3010,3000,3968
20240321,113600,7301023280,3000,3000,3000,3000,3796
20240321,113500,7289635280,3000,2995,3000,2995,3719
20240321,113400,7278493850,2995,2995,2995,2995,3440
20240321,113300,7268191050,2995,2995,2995,2990,2780
20240321,113200,7259866200,2995,3000,3000,2995,9580
20240321,113100,7231149085,2995,2995,3000,2995,1221
20240321,113000,7227492185,2995,2995,2995,2995,1690
20240321,112900,7222430635,2995,2995,2995,2995,4396
20240321,112800,7209264615,2995,3000,3005,2995,5277
20240321,112700,7193435685,3010,3010,3015,2990,33653
20240321,112600,7092635015,3010,3015,3015,3010,1827
20240321,112500,7087135695,3010,3010,3010,3010,1918
20240321,112400,7081362515,3010,3010,3010,3005,2041
20240321,112300,7075224105,3010,3005,3010,3005,4434
20240321,112200,7061879155,3005,3000,3005,3000,6649
20240321,112100,7041917465,3005,3000,3005,2995,2849
20240321,112000,7033371740,2995,3000,3000,2995,2249
20240321,111900,7026635435,2995,3000,3005,2995,12120
20240321,111800,6990306985,3000,3005,3005,2995,11490
20240321,111700,6955863185,3005,3005,3010,3000,3639
20240321,111600,6944936550,3000,3005,3005,3000,5770
20240321,111500,6927622170,3005,3005,3005,3000,789
20240321,111400,6925254825,3005,3000,3005,2995,4409
20240321,111300,6912034720,3000,3005,3010,3000,10448
20240321,111200,6880672820,3010,3015,3015,3005,2172
20240321,111100,6874135220,3015,3005,3015,3005,433
20240321,111000,6872833035,3005,3015,3015,3000,8533
20240321,110900,6847173270,3015,3015,3015,3015,1189
20240321,110800,6843588435,3015,3015,3015,3010,1180
20240321,110700,6840035945,3010,3015,3015,3005,2628
20240321,110600,6832125710,3010,3010,3015,3010,2410
20240321,110500,6824869110,3015,3000,3015,2995,2634
20240321,110400,6816962420,3000,2995,3000,2995,8318
20240321,110300,6792046135,2995,3000,3000,2990,23826
20240321,110200,6720693375,3000,3015,3015,3000,31413
20240321,110100,6626349750,3015,3015,3015,3010,4622
20240321,110000,6612430075,3020,3020,3025,3005,19497
20240321,105900,6553768190,3020,3030,3030,3020,25139
20240321,105800,6477787660,3025,3030,3030,3025,2388
20240321,105700,6470556755,3025,3030,3030,3025,15708
20240321,105600,6423034060,3025,3035,3035,3025,15006
20240321,105500,6377533880,3035,3040,3040,3035,1877
20240321,105400,6371828050,3040,3040,3040,3035,3519
20240321,105300,6361135485,3040,3035,3040,3035,6108
20240321,105200,6342572345,3030,3030,3035,3030,8962
20240321,105100,6315379440,3030,3035,3035,3030,1094
20240321,105000,6312062310,3030,3030,3035,3025,20060
20240321,104900,6251267745,3030,3030,3030,3025,1320
20240321,104800,6247268195,3030,3025,3035,3025,10573
20240321,104700,6215234000,3030,3025,3030,3025,1400
20240321,104600,6210995250,3025,3030,3030,3025,18801
20240321,104500,6154028470,3030,3030,3030,3025,6245
20240321,104400,6135119330,3030,3030,3030,3025,2864
20240321,104300,6126450540,3025,3025,3030,3025,1256
20240321,104200,6122649150,3025,3030,3030,3025,7848
20240321,104100,6098905635,3025,3025,3030,3025,4846
20240321,104000,6084246305,3025,3025,3030,3025,17197
20240321,103900,6032225290,3025,3020,3030,3020,8001
20240321,103800,6008022465,3020,3020,3020,3015,9092
20240321,103700,5980590970,3020,3020,3025,3015,6382
20240321,103600,5961331790,3020,3025,3025,3020,12468
20240321,103500,5923676235,3025,3025,3025,3020,1099
20240321,103400,5920354055,3020,3020,3025,3020,3934
20240321,103300,5908469490,3025,3030,3030,3020,6760
20240321,103200,5888025740,3030,3035,3035,3025,2053
20240321,103100,5881805290,3035,3040,3040,3025,33301
20240321,103000,5780951545,3040,3030,3040,3030,5438
20240321,102900,5764464895,3035,3040,3040,3035,3800
20240321,102800,5752929315,3040,3030,3040,3030,4447
20240321,102700,5739442215,3030,3040,3040,3030,6787
20240321,102600,5718875735,3040,3035,3040,3030,14845
20240321,102500,5673865890,3040,3035,3040,3035,1812
20240321,102400,5668363760,3040,3040,3040,3035,5283
20240321,102300,5652306915,3040,3045,3050,3040,2768
20240321,102200,5643888440,3040,3040,3045,3040,1483
20240321,102100,5639378110,3045,3045,3045,3040,8379
20240321,102000,5613905810,3045,3055,3060,3045,15714
20240321,101900,5566002305,3050,3060,3060,3050,8436
20240321,101800,5540189035,3050,3055,3060,3050,2955
20240321,101700,5531163110,3055,3055,3055,3055,2307
20240321,101600,5524115225,3055,3050,3055,3050,7207
20240321,101500,5502103340,3055,3055,3060,3050,1225
20240321,101400,5498357920,3055,3055,3060,3050,5797
20240321,101300,5480665435,3055,3050,3060,3050,4514
20240321,101200,5466871110,3050,3055,3060,3050,7114
20240321,101100,5445142050,3055,3055,3055,3050,2527
20240321,101000,5437422110,3055,3055,3065,3050,5816
20240321,100900,5419638115,3055,3065,3065,3050,7515
20240321,100800,5396652145,3060,3050,3065,3045,15042
20240321,100700,5350644295,3045,3055,3060,3045,8810
20240321,100600,5323766920,3055,3055,3055,3050,11657
20240321,100500,5288162000,3055,3045,3060,3045,6356
20240321,100400,5268783415,3045,3055,3060,3040,37823
20240321,100300,5153536045,3060,3060,3065,3045,94444
20240321,100200,4864790285,3065,3050,3065,3050,33534
20240321,100100,4762190935,3055,3055,3055,3050,29054
20240321,100000,4673469250,3050,3050,3055,3050,4430
20240321,095900,4659936920,3050,3045,3050,3040,34178
20240321,095800,4555717095,3045,3045,3045,3040,12883
20240321,095700,4516490365,3045,3045,3050,3045,14441
20240321,095600,4472515495,3045,3040,3045,3040,5987
20240321,095500,4454305130,3040,3040,3045,3040,3373
20240321,095400,4444041805,3040,3040,3045,3035,10314
20240321,095300,4412693545,3040,3025,3040,3015,13432
20240321,095200,4371950620,3020,3030,3030,3020,15735
20240321,095100,4324336740,3030,3030,3035,3030,6137
20240321,095000,4305739130,3035,3035,3035,3030,1122
20240321,094900,4302337185,3035,3035,3040,3030,7086
20240321,094800,4280849075,3035,3035,3040,3035,3393
20240321,094700,4270549755,3035,3040,3045,3035,9176
20240321,094600,4242687510,3040,3040,3045,3040,7140
20240321,094500,4220981770,3040,3040,3045,3035,3270
20240321,094400,4211039600,3040,3045,3050,3040,19227
20240321,094300,4152524345,3045,3040,3045,3040,24702
20240321,094200,4077307265,3040,3040,3045,3035,14278
20240321,094100,4033902225,3040,3040,3040,3030,9698
20240321,094000,4004483490,3030,3035,3040,3030,17363
20240321,093900,3951751155,3040,3020,3040,3020,29568
20240321,093800,3862220935,3025,3000,3025,2995,35026
20240321,093700,3756952125,3000,2995,3000,2995,4069
20240321,093600,3744757420,2995,2995,3000,2995,6210
20240321,093500,3726156575,3000,2995,3000,2995,2385
20240321,093400,3719009910,3000,2995,3000,2990,9959
20240321,093300,3689181825,3000,2990,3000,2985,8322
20240321,093200,3664294750,2990,2985,3000,2980,51236
20240321,093100,3511122155,2985,2985,2985,2980,15026
20240321,093000,3466305395,2985,2980,2985,2975,10941
20240321,092900,3433716700,2980,2990,2990,2980,21025
20240321,092800,3371005965,2985,2995,3000,2985,34441
20240321,092700,3267973835,2995,3000,3000,2995,8778
20240321,092600,3241672930,3000,3000,3010,2995,7448
20240321,092500,3219324495,2995,2995,3005,2990,64639
20240321,092400,3025471085,2990,3005,3005,2990,33329
20240321,092300,2925561705,3005,3010,3010,3000,18392
20240321,092200,2870315210,3010,3015,3015,3005,30903
20240321,092100,2777330055,3015,3020,3025,3010,27891
20240321,092000,2693251460,3025,3025,3025,3015,6764
20240321,091900,2672815330,3025,3025,3025,3020,9672
20240321,091800,2643571860,3025,3025,3025,3015,11424
20240321,091700,2609070315,3015,3020,3025,3015,10171
20240321,091600,2578361920,3025,3025,3025,3015,22966
20240321,091500,2509035540,3025,3025,3025,3020,11483
20240321,091400,2474315455,3020,3020,3025,3015,29659
20240321,091300,2384719490,3015,3025,3025,3015,23493
20240321,091200,2313805095,3020,3030,3030,3020,5416
20240321,091100,2297423495,3030,3035,3040,3025,18183
20240321,091000,2242355000,3040,3040,3045,3030,18902
20240321,090900,2184953455,3040,3045,3045,3035,36538
20240321,090800,2073830545,3040,3020,3045,3015,31428
20240321,090700,1978749005,3020,3020,3020,3015,23875
20240321,090600,1906670820,3020,3060,3060,3015,39367
20240321,090500,1786937025,3060,3005,3060,3005,57545
20240321,090400,1612368000,3010,2990,3010,2970,57933
20240321,090300,1438692780,2970,2960,2995,2960,151764
20240321,090200,987574500,2955,2975,2980,2955,84569
20240321,090100,736762230,2975,2990,2990,2970,36964
20240321,090000,626729450,2995,2990,2995,2920,210466