KissMeData/001200/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,183200,5416527910,4230,4230,4230,4230,18308
20240329,183100,5416527910,4230,4230,4230,4230,0
20240329,183000,5416527910,4230,4230,4230,4230,0
20240329,182900,5416527910,4230,4230,4230,4230,0
20240329,182800,5416527910,4230,4230,4230,4230,0
20240329,182700,5416527910,4230,4230,4230,4230,0
20240329,182600,5416527910,4230,4230,4230,4230,0
20240329,182500,5416527910,4230,4230,4230,4230,0
20240329,182400,5416527910,4230,4230,4230,4230,0
20240329,182300,5416527910,4230,4230,4230,4230,0
20240329,182200,5416527910,4230,4230,4230,4230,0
20240329,182100,5416527910,4230,4230,4230,4230,0
20240329,182000,5416527910,4230,4230,4230,4230,0
20240329,181900,5416527910,4230,4230,4230,4230,0
20240329,181800,5416527910,4230,4230,4230,4230,0
20240329,181700,5416527910,4230,4230,4230,4230,0
20240329,181600,5416527910,4230,4230,4230,4230,0
20240329,181500,5416527910,4230,4230,4230,4230,0
20240329,181400,5416527910,4230,4230,4230,4230,0
20240329,181300,5416527910,4230,4230,4230,4230,0
20240329,181200,5416527910,4230,4230,4230,4230,0
20240329,181100,5416527910,4230,4230,4230,4230,0
20240329,181000,5416527910,4230,4230,4230,4230,0
20240329,180900,5416527910,4230,4230,4230,4230,0
20240329,180800,5416527910,4230,4230,4230,4230,0
20240329,180700,5416527910,4230,4230,4230,4230,0
20240329,180600,5416527910,4230,4230,4230,4230,0
20240329,180500,5416527910,4230,4230,4230,4230,0
20240329,180400,5416527910,4230,4230,4230,4230,0
20240329,180300,5416527910,4230,4230,4230,4230,0
20240329,180200,5416527910,4230,4230,4230,4230,18308
20240329,180100,5416527910,4230,4230,4230,4230,0
20240329,180000,5416527910,4230,4230,4230,4230,0
20240329,175900,5416527910,4230,4230,4230,4230,0
20240329,175800,5416527910,4230,4230,4230,4230,0
20240329,175700,5416527910,4230,4230,4230,4230,0
20240329,175600,5416527910,4230,4230,4230,4230,0
20240329,175500,5416527910,4230,4230,4230,4230,0
20240329,175400,5416527910,4230,4230,4230,4230,0
20240329,175300,5416527910,4230,4230,4230,4230,0
20240329,175200,5416527910,4230,4230,4230,4230,0
20240329,175100,5416527910,4230,4230,4230,4230,0
20240329,175000,5416527910,4230,4230,4230,4230,0
20240329,174900,5416527910,4230,4230,4230,4230,0
20240329,174800,5416527910,4230,4230,4230,4230,0
20240329,174700,5416527910,4230,4230,4230,4230,0
20240329,174600,5416527910,4230,4230,4230,4230,0
20240329,174500,5416527910,4230,4230,4230,4230,0
20240329,174400,5416527910,4230,4230,4230,4230,0
20240329,174300,5416527910,4230,4230,4230,4230,0
20240329,174200,5416527910,4230,4230,4230,4230,0
20240329,174100,5416527910,4230,4230,4230,4230,0
20240329,174000,5416527910,4230,4230,4230,4230,0
20240329,173900,5416527910,4230,4230,4230,4230,0
20240329,173800,5416527910,4230,4230,4230,4230,0
20240329,173700,5416527910,4230,4230,4230,4230,0
20240329,173600,5416527910,4230,4230,4230,4230,0
20240329,173500,5416527910,4230,4230,4230,4230,0
20240329,173400,5416527910,4230,4230,4230,4230,0
20240329,173300,5416527910,4230,4230,4230,4230,0
20240329,173200,5416527910,4230,4230,4230,4230,18308
20240329,173100,5416527910,4230,4230,4230,4230,0
20240329,173000,5416527910,4230,4230,4230,4230,0
20240329,172900,5416527910,4230,4230,4230,4230,0
20240329,172800,5416527910,4230,4230,4230,4230,0
20240329,172700,5416527910,4230,4230,4230,4230,0
20240329,172600,5416527910,4230,4230,4230,4230,0
20240329,172500,5416527910,4230,4230,4230,4230,0
20240329,172400,5416527910,4230,4230,4230,4230,0
20240329,172300,5416527910,4230,4230,4230,4230,0
20240329,172200,5416527910,4230,4230,4230,4230,0
20240329,172100,5416527910,4230,4230,4230,4230,0
20240329,172000,5416527910,4230,4230,4230,4230,0
20240329,171900,5416527910,4230,4230,4230,4230,0
20240329,171800,5416527910,4230,4230,4230,4230,0
20240329,171700,5416527910,4230,4230,4230,4230,0
20240329,171600,5416527910,4230,4230,4230,4230,0
20240329,171500,5416527910,4230,4230,4230,4230,0
20240329,171400,5416527910,4230,4230,4230,4230,0
20240329,171300,5416527910,4230,4230,4230,4230,0
20240329,171200,5416527910,4230,4230,4230,4230,0
20240329,171100,5416527910,4230,4230,4230,4230,0
20240329,171000,5416527910,4230,4230,4230,4230,0
20240329,170900,5416527910,4230,4230,4230,4230,0
20240329,170800,5416527910,4230,4230,4230,4230,0
20240329,170700,5416527910,4230,4230,4230,4230,0
20240329,170600,5416527910,4230,4230,4230,4230,0
20240329,170500,5416527910,4230,4230,4230,4230,0
20240329,170400,5416527910,4230,4230,4230,4230,0
20240329,170300,5416527910,4230,4230,4230,4230,0
20240329,170200,5416527910,4230,4230,4230,4230,18308
20240329,170100,5416527910,4230,4230,4230,4230,0
20240329,170000,5416527910,4230,4230,4230,4230,0
20240329,165900,5416527910,4230,4230,4230,4230,0
20240329,165800,5416527910,4230,4230,4230,4230,0
20240329,165700,5416527910,4230,4230,4230,4230,0
20240329,165600,5416527910,4230,4230,4230,4230,0
20240329,165500,5416527910,4230,4230,4230,4230,0
20240329,165400,5416527910,4230,4230,4230,4230,0
20240329,165300,5416527910,4230,4230,4230,4230,0
20240329,165200,5416527910,4230,4230,4230,4230,0
20240329,165100,5416527910,4230,4230,4230,4230,0
20240329,165000,5416527910,4230,4230,4230,4230,0
20240329,164900,5416527910,4230,4230,4230,4230,0
20240329,164800,5416527910,4230,4230,4230,4230,0
20240329,164700,5416527910,4230,4230,4230,4230,0
20240329,164600,5416527910,4230,4230,4230,4230,0
20240329,164500,5416527910,4230,4230,4230,4230,0
20240329,164400,5416527910,4230,4230,4230,4230,0
20240329,164300,5416527910,4230,4230,4230,4230,0
20240329,164200,5416527910,4230,4230,4230,4230,0
20240329,164100,5416527910,4230,4230,4230,4230,0
20240329,164000,5416527910,4230,4230,4230,4230,0
20240329,163900,5416527910,4230,4230,4230,4230,0
20240329,163800,5416527910,4230,4230,4230,4230,0
20240329,163700,5416527910,4230,4230,4230,4230,0
20240329,163600,5416527910,4230,4230,4230,4230,0
20240329,163500,5416527910,4230,4230,4230,4230,0
20240329,163400,5416527910,4230,4230,4230,4230,0
20240329,163300,5416527910,4230,4230,4230,4230,0
20240329,163200,5416527910,4230,4230,4230,4230,18308
20240329,163100,5416527910,4230,4230,4230,4230,0
20240329,163000,5416527910,4230,4230,4230,4230,0
20240329,162900,5416527910,4230,4230,4230,4230,0
20240329,162800,5416527910,4230,4230,4230,4230,0
20240329,162700,5416527910,4230,4230,4230,4230,0
20240329,162600,5416527910,4230,4230,4230,4230,0
20240329,162500,5416527910,4230,4230,4230,4230,0
20240329,162400,5416527910,4230,4230,4230,4230,0
20240329,162300,5416527910,4230,4230,4230,4230,0
20240329,162200,5416527910,4230,4230,4230,4230,0
20240329,162100,5416527910,4230,4230,4230,4230,0
20240329,162000,5416527910,4230,4230,4230,4230,0
20240329,161900,5416527910,4230,4230,4230,4230,0
20240329,161800,5416527910,4230,4230,4230,4230,0
20240329,161700,5416527910,4230,4230,4230,4230,0
20240329,161600,5416527910,4230,4230,4230,4230,0
20240329,161500,5416527910,4230,4230,4230,4230,0
20240329,161400,5416527910,4230,4230,4230,4230,0
20240329,161300,5416527910,4230,4230,4230,4230,0
20240329,161200,5416527910,4230,4230,4230,4230,0
20240329,161100,5416527910,4230,4230,4230,4230,0
20240329,161000,5416527910,4230,4230,4230,4230,0
20240329,160900,5416527910,4230,4230,4230,4230,0
20240329,160800,5416527910,4230,4230,4230,4230,0
20240329,160700,5416527910,4230,4230,4230,4230,0
20240329,160600,5416527910,4230,4230,4230,4230,0
20240329,160500,5416527910,4230,4230,4230,4230,0
20240329,160400,5416527910,4230,4230,4230,4230,0
20240329,160300,5416527910,4230,4230,4230,4230,0
20240329,160200,5416527910,4230,4230,4230,4230,18308
20240329,160100,5416527910,4230,4230,4230,4230,0
20240329,160000,5416527910,4230,4230,4230,4230,0
20240329,155900,5416527910,4230,4230,4230,4230,0
20240329,155800,5416527910,4230,4230,4230,4230,0
20240329,155700,5416527910,4230,4230,4230,4230,0
20240329,155600,5416527910,4230,4230,4230,4230,0
20240329,155500,5416527910,4230,4230,4230,4230,0
20240329,155400,5416527910,4230,4230,4230,4230,0
20240329,155300,5416527910,4230,4230,4230,4230,0
20240329,155200,5416527910,4230,4230,4230,4230,0
20240329,155100,5416527910,4230,4230,4230,4230,0
20240329,155000,5416527910,4230,4230,4230,4230,0
20240329,154900,5416527910,4230,4230,4230,4230,0
20240329,154800,5416527910,4230,4230,4230,4230,0
20240329,154700,5416527910,4230,4230,4230,4230,0
20240329,154600,5416527910,4230,4230,4230,4230,0
20240329,154500,5416527910,4230,4230,4230,4230,0
20240329,154400,5416527910,4230,4230,4230,4230,0
20240329,154300,5416527910,4230,4230,4230,4230,0
20240329,154200,5416527910,4230,4230,4230,4230,0
20240329,154100,5416527910,4230,4230,4230,4230,0
20240329,154000,5416527910,4230,4230,4230,4230,0
20240329,153900,5416527910,4230,4230,4230,4230,0
20240329,153800,5416527910,4230,4230,4230,4230,0
20240329,153700,5416527910,4230,4230,4230,4230,0
20240329,153600,5416527910,4230,4230,4230,4230,0
20240329,153500,5416527910,4230,4230,4230,4230,0
20240329,153400,5416527910,4230,4230,4230,4230,0
20240329,153300,5416527910,4230,4230,4230,4230,0
20240329,153200,5416527910,4230,4230,4230,4230,18308
20240329,153100,5416527910,4230,4230,4230,4230,0
20240329,153000,5416527910,4230,4230,4230,4230,18308
20240329,152900,5339085070,4235,4235,4235,4235,0
20240329,152800,5339085070,4235,4235,4235,4235,0
20240329,152700,5339085070,4235,4235,4235,4235,0
20240329,152600,5339085070,4235,4235,4235,4235,0
20240329,152500,5339085070,4235,4235,4235,4235,0
20240329,152400,5339085070,4235,4235,4235,4235,0
20240329,152300,5339085070,4235,4235,4235,4235,0
20240329,152200,5339085070,4235,4235,4235,4235,0
20240329,152100,5339085070,4235,4235,4235,4235,0
20240329,152000,5339085070,4235,4235,4235,4235,0
20240329,151900,5339085070,4235,4210,4235,4200,15218
20240329,151800,5274829105,4200,4210,4210,4200,3518
20240329,151700,5260053395,4205,4215,4215,4205,1743
20240329,151600,5252716565,4220,4220,4220,4220,1
20240329,151500,5252712345,4220,4220,4220,4220,201
20240329,151400,5251864125,4220,4220,4220,4220,1
20240329,151300,5251859905,4220,4205,4220,4205,8
20240329,151200,5251826250,4205,4205,4205,4205,10
20240329,151100,5251784200,4220,4220,4220,4220,23
20240329,151000,5251687140,4220,4220,4220,4210,32
20240329,150900,5251552400,4210,4210,4220,4210,33
20240329,150800,5251413440,4220,4210,4225,4210,78
20240329,150700,5251084700,4225,4215,4225,4215,24
20240329,150600,5250983365,4215,4210,4220,4210,1025
20240329,150500,5246667980,4235,4235,4235,4235,0
20240329,150400,5246667980,4235,4225,4240,4220,3248
20240329,150300,5232925870,4225,4210,4225,4210,4721
20240329,150200,5213007800,4210,4210,4215,4200,10469
20240329,150100,5169035325,4210,4215,4220,4200,8762
20240329,150000,5132231005,4215,4215,4220,4215,79
20240329,145900,5131897810,4220,4220,4220,4200,10019
20240329,145800,5089742050,4220,4215,4220,4210,655
20240329,145700,5086983030,4215,4215,4215,4215,222
20240329,145600,5086047300,4215,4215,4220,4215,192
20240329,145500,5085237280,4220,4220,4225,4210,639
20240329,145400,5082545000,4220,4220,4220,4210,458
20240329,145300,5080612585,4220,4215,4225,4215,581
20240329,145200,5078163385,4215,4185,4225,4185,10287
20240329,145100,5034988770,4185,4185,4185,4185,0
20240329,145000,5034988770,4185,4185,4185,4180,2004
20240329,144900,5026611615,4195,4195,4195,4195,45
20240329,144800,5026422840,4195,4190,4200,4190,1044
20240329,144700,5022048045,4190,4185,4190,4185,33
20240329,144600,5021909845,4185,4180,4185,4180,21
20240329,144500,5021822060,4175,4175,4175,4170,1161
20240329,144400,5016975885,4180,4180,4180,4175,6289
20240329,144300,4990689290,4180,4180,4180,4180,300
20240329,144200,4989435290,4180,4175,4190,4175,902
20240329,144100,4985669405,4195,4180,4195,4170,10001
20240329,144000,4943955235,4200,4200,4200,4180,1996
20240329,143900,4935591935,4170,4210,4210,4170,26118
20240329,143800,4826194260,4215,4220,4220,4215,2000
20240329,143700,4817759260,4225,4225,4225,4225,0
20240329,143600,4817759260,4225,4225,4225,4225,0
20240329,143500,4817759260,4225,4205,4225,4205,2267
20240329,143400,4808209385,4200,4210,4210,4200,2000
20240329,143300,4799799350,4210,4210,4210,4210,0
20240329,143200,4799799350,4210,4225,4225,4210,10000
20240329,143100,4757661510,4230,4230,4230,4230,3000
20240329,143000,4744971510,4225,4225,4225,4225,569
20240329,142900,4742567485,4230,4230,4230,4230,0
20240329,142800,4742567485,4230,4230,4230,4230,0
20240329,142700,4742567485,4230,4230,4230,4230,0
20240329,142600,4742567485,4230,4225,4230,4225,421
20240329,142500,4740788710,4225,4225,4225,4225,254
20240329,142400,4739715560,4230,4230,4230,4230,10
20240329,142300,4739673260,4225,4230,4240,4225,858
20240329,142200,4736047925,4225,4230,4240,4225,16092
20240329,142100,4667818085,4250,4250,4250,4250,0
20240329,142000,4667818085,4250,4250,4250,4250,0
20240329,141900,4667818085,4250,4250,4250,4250,0
20240329,141800,4667818085,4250,4250,4250,4250,50
20240329,141700,4667605585,4250,4225,4250,4225,5473
20240329,141600,4644432640,4225,4230,4230,4225,586
20240329,141500,4641956150,4235,4230,4235,4230,2611
20240329,141400,4630898705,4230,4225,4230,4225,11
20240329,141300,4630852225,4225,4225,4230,4225,2356
20240329,141200,4620895870,4225,4220,4225,4220,107
20240329,141100,4620444325,4220,4225,4225,4220,2
20240329,141000,4620435880,4220,4225,4225,4220,1173
20240329,140900,4615480015,4245,4235,4245,4230,2426
20240329,140800,4605217785,4235,4230,4235,4230,3062
20240329,140700,4592252715,4235,4235,4235,4235,39
20240329,140600,4592087550,4235,4230,4240,4230,2556
20240329,140500,4581272930,4225,4220,4225,4220,1541
20240329,140400,4574767085,4220,4220,4220,4220,0
20240329,140300,4574767085,4220,4220,4220,4220,0
20240329,140200,4574767085,4220,4220,4220,4220,0
20240329,140100,4574767085,4220,4220,4220,4215,277
20240329,140000,4573599520,4215,4215,4215,4215,300
20240329,135900,4572335020,4220,4220,4220,4220,50
20240329,135800,4572124020,4220,4220,4220,4220,1
20240329,135700,4572119800,4220,4220,4220,4220,0
20240329,135600,4572119800,4220,4220,4220,4220,0
20240329,135500,4572119800,4220,4220,4220,4220,0
20240329,135400,4572119800,4220,4220,4220,4220,0
20240329,135300,4572119800,4220,4220,4225,4220,1908
20240329,135200,4564068030,4225,4225,4225,4225,1
20240329,135100,4564063805,4225,4225,4225,4225,0
20240329,135000,4564063805,4225,4225,4225,4220,626
20240329,134900,4561422075,4225,4220,4225,4220,88
20240329,134800,4561050705,4220,4220,4220,4220,1
20240329,134700,4561046485,4225,4225,4225,4215,3
20240329,134600,4561033820,4220,4220,4220,4220,240
20240329,134500,4560021020,4225,4225,4225,4225,0
20240329,134400,4560021020,4225,4220,4225,4220,303
20240329,134300,4558742345,4225,4220,4225,4220,328
20240329,134200,4557358180,4220,4215,4225,4215,2302
20240329,134100,4547645150,4220,4215,4220,4215,1195
20240329,134000,4542608215,4225,4235,4235,4215,10475
20240329,133900,4498398805,4235,4235,4235,4235,1
20240329,133800,4498394570,4235,4235,4235,4235,736
20240329,133700,4495277610,4240,4235,4245,4235,5235
20240329,133600,4473076810,4235,4235,4235,4235,0
20240329,133500,4473076810,4235,4220,4235,4220,45
20240329,133400,4472886580,4230,4230,4230,4230,0
20240329,133300,4472886580,4230,4230,4230,4225,456
20240329,133200,4470959475,4230,4225,4230,4225,6
20240329,133100,4470934100,4235,4235,4235,4235,261
20240329,133000,4469828765,4235,4220,4235,4220,5252
20240329,132900,4447615575,4230,4220,4230,4220,2254
20240329,132800,4438103665,4220,4215,4230,4210,3014
20240329,132700,4425386230,4215,4215,4215,4215,477
20240329,132600,4423375675,4215,4215,4220,4215,32
20240329,132500,4423240785,4225,4225,4225,4225,0
20240329,132400,4423240785,4225,4210,4225,4210,1185
20240329,132300,4418251920,4210,4210,4210,4210,0
20240329,132200,4418251920,4210,4210,4210,4210,1
20240329,132100,4418247710,4230,4200,4235,4200,1457
20240329,132000,4412100890,4205,4215,4215,4205,6
20240329,131900,4412075635,4220,4195,4220,4190,1636
20240329,131800,4405213215,4195,4195,4200,4195,516
20240329,131700,4403048580,4195,4195,4195,4195,134
20240329,131600,4402486450,4200,4200,4200,4200,1535
20240329,131500,4396039450,4210,4210,4210,4205,1006
20240329,131400,4391809210,4215,4210,4215,4210,51
20240329,131300,4391594405,4210,4210,4210,4210,240
20240329,131200,4390584005,4210,4210,4210,4210,0
20240329,131100,4390584005,4210,4210,4210,4210,1
20240329,131000,4390579795,4210,4205,4210,4205,19
20240329,130900,4390499895,4215,4215,4215,4215,0
20240329,130800,4390499895,4215,4220,4220,4210,6011
20240329,130700,4365191690,4220,4220,4220,4220,1001
20240329,130600,4360967470,4220,4225,4225,4220,2194
20240329,130500,4351708600,4235,4235,4235,4235,0
20240329,130400,4351708600,4235,4230,4235,4230,18
20240329,130300,4351632430,4235,4235,4240,4235,1606
20240329,130200,4344831015,4240,4245,4250,4240,746
20240329,130100,4341667195,4240,4240,4240,4240,100
20240329,130000,4341243195,4240,4240,4240,4240,211
20240329,125900,4340348555,4240,4240,4240,4240,0
20240329,125800,4340348555,4240,4240,4240,4240,0
20240329,125700,4340348555,4240,4240,4240,4240,60
20240329,125600,4340094155,4240,4240,4240,4240,0
20240329,125500,4340094155,4240,4240,4240,4240,24
20240329,125400,4339992395,4235,4235,4235,4235,396
20240329,125300,4338315335,4230,4230,4230,4230,1086
20240329,125200,4333721555,4230,4230,4230,4230,0
20240329,125100,4333721555,4230,4230,4230,4230,0
20240329,125000,4333721555,4230,4230,4230,4230,0
20240329,124900,4333721555,4230,4230,4230,4230,0
20240329,124800,4333721555,4230,4230,4230,4230,0
20240329,124700,4333721555,4230,4230,4230,4230,0
20240329,124600,4333721555,4230,4230,4230,4230,0
20240329,124500,4333721555,4230,4230,4230,4230,0
20240329,124400,4333721555,4230,4230,4230,4230,1339
20240329,124300,4328057585,4230,4230,4230,4230,0
20240329,124200,4328057585,4230,4230,4230,4230,0
20240329,124100,4328057585,4230,4230,4230,4230,0
20240329,124000,4328057585,4230,4230,4230,4230,0
20240329,123900,4328057585,4230,4230,4230,4230,0
20240329,123800,4328057585,4230,4225,4230,4225,411
20240329,123700,4326321105,4230,4230,4230,4230,1
20240329,123600,4326316875,4225,4225,4225,4225,1
20240329,123500,4326312650,4230,4235,4235,4230,1129
20240329,123400,4321535660,4240,4240,4240,4240,0
20240329,123300,4321535660,4240,4235,4240,4235,6
20240329,123200,4321510245,4240,4240,4240,4240,1
20240329,123100,4321506005,4235,4235,4235,4235,136
20240329,123000,4320930045,4240,4255,4255,4230,7136
20240329,122900,4290709280,4255,4255,4255,4255,1
20240329,122800,4290705025,4255,4255,4255,4255,3
20240329,122700,4290692260,4255,4260,4260,4255,2474
20240329,122600,4280160000,4270,4270,4270,4270,0
20240329,122500,4280160000,4270,4255,4295,4255,5277
20240329,122400,4257670360,4255,4255,4260,4250,1549
20240329,122300,4251082360,4260,4260,4260,4260,1
20240329,122200,4251078100,4260,4260,4260,4260,1384
20240329,122100,4245182260,4265,4265,4265,4265,2
20240329,122000,4245173730,4270,4300,4300,4265,3141
20240329,121900,4231729925,4300,4290,4300,4290,1519
20240329,121800,4225211965,4290,4285,4290,4285,5625
20240329,121700,4201081060,4285,4295,4295,4280,712
20240329,121600,4198033660,4285,4285,4285,4285,0
20240329,121500,4198033660,4285,4295,4300,4285,2146
20240329,121400,4188827955,4300,4290,4300,4290,485
20240329,121300,4186745280,4290,4270,4290,4270,916
20240329,121200,4182828195,4260,4260,4260,4260,0
20240329,121100,4182828195,4260,4260,4260,4260,2963
20240329,121000,4170205815,4265,4260,4265,4260,1467
20240329,120900,4163956295,4260,4260,4260,4260,0
20240329,120800,4163956295,4260,4240,4260,4240,10530
20240329,120700,4119303655,4245,4245,4245,4245,0
20240329,120600,4119303655,4245,4245,4245,4245,0
20240329,120500,4119303655,4245,4245,4245,4245,0
20240329,120400,4119303655,4245,4245,4245,4245,0
20240329,120300,4119303655,4245,4245,4245,4245,686
20240329,120200,4116391585,4250,4250,4250,4245,484
20240329,120100,4114334590,4260,4260,4260,4260,2
20240329,120000,4114326070,4265,4265,4265,4265,0
20240329,115900,4114326070,4265,4275,4280,4265,7177
20240329,115800,4083632230,4275,4235,4275,4235,13053
20240329,115700,4028208280,4230,4215,4230,4215,1305
20240329,115600,4022692860,4215,4215,4215,4205,34
20240329,115500,4022549800,4210,4210,4215,4210,1705
20240329,115400,4015371735,4215,4215,4215,4215,0
20240329,115300,4015371735,4215,4210,4215,4210,11
20240329,115200,4015325420,4220,4225,4225,4220,3
20240329,115100,4015312755,4225,4220,4225,4220,2
20240329,115000,4015304310,4225,4205,4225,4205,5816
20240329,114900,3990833190,4205,4225,4225,4195,6010
20240329,114800,3965554275,4215,4225,4225,4215,940
20240329,114700,3961589200,4225,4225,4225,4225,0
20240329,114600,3961589200,4225,4215,4225,4215,1282
20240329,114500,3956185560,4225,4225,4225,4225,105
20240329,114400,3955741935,4225,4225,4225,4225,0
20240329,114300,3955741935,4225,4215,4225,4215,188
20240329,114200,3954949500,4225,4225,4225,4225,0
20240329,114100,3954949500,4225,4220,4225,4220,3
20240329,114000,3954936835,4220,4220,4220,4220,1
20240329,113900,3954932615,4225,4225,4225,4225,0
20240329,113800,3954932615,4225,4225,4225,4225,0
20240329,113700,3954932615,4225,4220,4225,4220,50
20240329,113600,3954721370,4225,4225,4225,4220,5
20240329,113500,3954700250,4225,4230,4230,4225,4004
20240329,113400,3937768350,4240,4225,4240,4225,24
20240329,113300,3937666610,4235,4250,4250,4235,29977
20240329,113200,3810554025,4255,4215,4255,4215,16217
20240329,113100,3741798340,4215,4220,4220,4215,2900
20240329,113000,3729572340,4220,4210,4220,4210,7
20240329,112900,3729542835,4220,4225,4225,4210,1421
20240329,112800,3723550365,4215,4200,4230,4200,4923
20240329,112700,3702771820,4190,4190,4190,4190,2000
20240329,112600,3694391820,4190,4180,4190,4180,101
20240329,112500,3693969630,4190,4185,4190,4180,160
20240329,112400,3693299995,4185,4180,4185,4180,1578
20240329,112300,3686703950,4180,4165,4180,4165,242
20240329,112200,3685693005,4180,4175,4180,4175,451
20240329,112100,3683810075,4175,4170,4175,4170,199
20240329,112000,3682979260,4170,4170,4170,4170,250
20240329,111900,3681936760,4190,4180,4200,4170,5471
20240329,111800,3659122630,4180,4180,4180,4180,501
20240329,111700,3657028450,4175,4170,4175,4170,1473
20240329,111600,3650886035,4170,4170,4170,4165,557
20240329,111500,3648565620,4165,4165,4170,4165,1520
20240329,111400,3642232185,4165,4150,4170,4140,9891
20240329,111300,3601182515,4160,4165,4165,4160,1100
20240329,111200,3596606015,4165,4185,4185,4165,207
20240329,111100,3595743305,4180,4170,4185,4145,15816
20240329,111000,3529992145,4175,4170,4175,4165,71
20240329,110900,3529696220,4185,4160,4185,4160,5866
20240329,110800,3505293630,4160,4185,4195,4155,20673
20240329,110700,3418964840,4185,4210,4210,4180,4874
20240329,110600,3398498255,4215,4225,4225,4215,4630
20240329,110500,3378937940,4230,4235,4235,4230,81
20240329,110400,3378595305,4235,4245,4245,4225,29403
20240329,110300,3254064410,4250,4260,4260,4250,5925
20240329,110200,3228880790,4255,4270,4270,4255,2405
20240329,110100,3218644510,4265,4270,4270,4265,158
20240329,110000,3217970635,4265,4265,4265,4265,3009
20240329,105900,3205137250,4260,4260,4260,4260,150
20240329,105800,3204498250,4260,4280,4280,4260,44001
20240329,105700,3016547180,4285,4295,4295,4285,2416
20240329,105600,3006190380,4290,4300,4300,4290,4847
20240329,105500,2985352210,4305,4305,4305,4305,0
20240329,105400,2985352210,4305,4305,4305,4305,100
20240329,105300,2984921710,4305,4300,4305,4300,71
20240329,105200,2984616405,4305,4305,4305,4305,0
20240329,105100,2984616405,4305,4305,4305,4305,12
20240329,105000,2984564745,4300,4305,4305,4300,52
20240329,104900,2984340940,4305,4300,4305,4295,6023
20240329,104800,2958442135,4320,4320,4320,4320,0
20240329,104700,2958442135,4320,4310,4320,4300,7110
20240329,104600,2927850355,4310,4315,4315,4310,1902
20240329,104500,2919652460,4310,4315,4315,4310,1304
20240329,104400,2914030780,4315,4315,4315,4315,6
20240329,104300,2914004890,4320,4320,4320,4320,0
20240329,104200,2914004890,4320,4315,4320,4315,32
20240329,104100,2913866660,4315,4315,4315,4315,3485
20240329,104000,2898828885,4320,4320,4320,4320,0
20240329,103900,2898828885,4320,4320,4320,4320,0
20240329,103800,2898828885,4320,4310,4320,4310,12710
20240329,103700,2843941350,4315,4315,4315,4315,1177
20240329,103600,2838862595,4315,4315,4315,4315,889
20240329,103500,2835026560,4320,4320,4320,4320,10
20240329,103400,2834983360,4315,4320,4320,4315,264
20240329,103300,2833844150,4310,4310,4310,4310,0
20240329,103200,2833844150,4310,4320,4320,4310,575
20240329,103100,2831365650,4320,4315,4320,4315,27
20240329,103000,2831249110,4320,4320,4320,4320,1392
20240329,102900,2825235670,4320,4320,4320,4320,11
20240329,102800,2825188150,4325,4325,4325,4325,0
20240329,102700,2825188150,4325,4325,4325,4325,0
20240329,102600,2825188150,4325,4310,4325,4310,478
20240329,102500,2823124165,4310,4315,4315,4310,1000
20240329,102400,2818812490,4315,4320,4320,4315,740
20240329,102300,2815619380,4320,4320,4320,4320,10
20240329,102200,2815576180,4325,4325,4325,4325,1642
20240329,102100,2808474530,4340,4340,4340,4340,0
20240329,102000,2808474530,4340,4330,4340,4330,189
20240329,101900,2807654970,4330,4345,4345,4330,3159
20240329,101800,2793973860,4340,4345,4345,4340,1239
20240329,101700,2788590450,4345,4350,4350,4345,185
20240329,101600,2787786075,4350,4350,4350,4345,6
20240329,101500,2787759985,4350,4345,4350,4345,7311
20240329,101400,2755957190,4345,4335,4345,4335,1401
20240329,101300,2749875870,4335,4335,4335,4335,1062
20240329,101200,2745272100,4335,4335,4335,4330,676
20240329,101100,2742343000,4335,4325,4335,4325,4525
20240329,101000,2722739520,4325,4325,4330,4325,501
20240329,100900,2720572545,4330,4330,4330,4330,2329
20240329,100800,2710487975,4330,4325,4330,4325,13
20240329,100700,2710431695,4330,4330,4330,4330,0
20240329,100600,2710431695,4330,4330,4330,4330,1299
20240329,100500,2704807025,4330,4325,4330,4315,7857
20240329,100400,2670826685,4325,4320,4325,4315,5700
20240329,100300,2646206715,4320,4310,4320,4310,3836
20240329,100200,2629643990,4310,4305,4310,4300,2674
20240329,100100,2618130185,4300,4305,4305,4300,15
20240329,100000,2618065625,4300,4295,4300,4290,6303
20240329,095900,2590968585,4295,4295,4295,4295,182
20240329,095800,2590186895,4295,4295,4295,4295,10
20240329,095700,2590143945,4295,4295,4295,4295,7
20240329,095600,2590113880,4295,4300,4300,4295,57
20240329,095500,2589868835,4300,4300,4300,4300,2400
20240329,095400,2579548835,4300,4310,4310,4300,13758
20240329,095300,2520340770,4310,4320,4320,4310,4683
20240329,095200,2500136380,4320,4325,4325,4320,2069
20240329,095100,2491187980,4330,4320,4330,4320,164
20240329,095000,2490479480,4320,4335,4340,4320,7976
20240329,094900,2455937725,4330,4340,4340,4330,5200
20240329,094800,2433373275,4340,4330,4340,4330,43895
20240329,094700,2243138875,4325,4320,4325,4320,2624
20240329,094600,2231790325,4325,4310,4325,4310,3173
20240329,094500,2218086090,4320,4320,4320,4320,4142
20240329,094400,2200192650,4325,4300,4325,4300,26100
20240329,094300,2087918510,4300,4290,4300,4290,5044
20240329,094200,2066241480,4275,4265,4280,4265,2850
20240329,094100,2054049730,4270,4250,4270,4245,6393
20240329,094000,2026840945,4255,4255,4255,4245,31
20240329,093900,2026709240,4245,4260,4270,4245,15688
20240329,093800,1959986285,4260,4250,4260,4250,2071
20240329,093700,1951173180,4250,4245,4250,4235,5321
20240329,093600,1928595705,4235,4255,4255,4235,16225
20240329,093500,1859845760,4245,4245,4245,4245,2500
20240329,093400,1849233260,4255,4250,4255,4250,10507
20240329,093300,1804563535,4255,4240,4255,4240,22767
20240329,093200,1707878120,4240,4250,4250,4240,9530
20240329,093100,1667454125,4250,4250,4250,4250,4
20240329,093000,1667437125,4250,4250,4250,4240,2355
20240329,092900,1657428385,4245,4245,4245,4245,9794
20240329,092800,1615852855,4240,4250,4250,4240,3594
20240329,092700,1600609810,4255,4260,4270,4255,9324
20240329,092600,1560799610,4260,4255,4260,4255,1642
20240329,092500,1553807595,4240,4245,4250,4240,3076
20240329,092400,1540744510,4245,4245,4245,4245,100
20240329,092300,1540320010,4245,4245,4250,4240,13630
20240329,092200,1482490015,4250,4260,4260,4235,12611
20240329,092100,1429023740,4260,4290,4290,4255,13069
20240329,092000,1373159505,4290,4290,4295,4290,478
20240329,091900,1371106695,4285,4285,4300,4280,2040
20240329,091800,1362363365,4290,4280,4290,4280,4112
20240329,091700,1344744070,4285,4280,4285,4280,3621
20240329,091600,1329237470,4285,4310,4310,4285,5989
20240329,091500,1303518850,4325,4290,4325,4290,1932
20240329,091400,1295198450,4290,4290,4310,4290,1329
20240329,091300,1289485740,4300,4325,4330,4275,49577
20240329,091200,1076178190,4335,4360,4365,4335,8101
20240329,091100,1040929530,4360,4375,4385,4360,18111
20240329,091000,961653330,4385,4355,4385,4355,9980
20240329,090900,917954495,4365,4315,4365,4315,4740
20240329,090800,897379805,4310,4380,4380,4310,16548
20240329,090700,825445550,4395,4325,4400,4310,84698
20240329,090600,455913055,4325,4300,4330,4295,9450
20240329,090500,415044925,4300,4265,4300,4265,15041
20240329,090400,350522375,4260,4245,4260,4245,4391
20240329,090300,331861215,4245,4280,4280,4245,37454
20240329,090200,172372105,4290,4310,4330,4285,11370
20240329,090100,123471430,4310,4280,4310,4280,14962
20240329,090000,59119895,4300,4235,4305,4235,13819