KissMeData/033230/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191400,4226557040,4090,4090,4090,4090,31746
20240322,191300,4226557040,4090,4090,4090,4090,0
20240322,191200,4226557040,4090,4090,4090,4090,0
20240322,191100,4226557040,4090,4090,4090,4090,0
20240322,191000,4226557040,4090,4090,4090,4090,0
20240322,190900,4226557040,4090,4090,4090,4090,0
20240322,190800,4226557040,4090,4090,4090,4090,0
20240322,190700,4226557040,4090,4090,4090,4090,0
20240322,190600,4226557040,4090,4090,4090,4090,0
20240322,190500,4226557040,4090,4090,4090,4090,0
20240322,190400,4226557040,4090,4090,4090,4090,0
20240322,190300,4226557040,4090,4090,4090,4090,0
20240322,190200,4226557040,4090,4090,4090,4090,0
20240322,190100,4226557040,4090,4090,4090,4090,0
20240322,190000,4226557040,4090,4090,4090,4090,0
20240322,185900,4226557040,4090,4090,4090,4090,0
20240322,185800,4226557040,4090,4090,4090,4090,0
20240322,185700,4226557040,4090,4090,4090,4090,0
20240322,185600,4226557040,4090,4090,4090,4090,0
20240322,185500,4226557040,4090,4090,4090,4090,0
20240322,185400,4226557040,4090,4090,4090,4090,0
20240322,185300,4226557040,4090,4090,4090,4090,0
20240322,185200,4226557040,4090,4090,4090,4090,0
20240322,185100,4226557040,4090,4090,4090,4090,0
20240322,185000,4226557040,4090,4090,4090,4090,0
20240322,184900,4226557040,4090,4090,4090,4090,0
20240322,184800,4226557040,4090,4090,4090,4090,0
20240322,184700,4226557040,4090,4090,4090,4090,0
20240322,184600,4226557040,4090,4090,4090,4090,0
20240322,184500,4226557040,4090,4090,4090,4090,0
20240322,184400,4226557040,4090,4090,4090,4090,31746
20240322,184300,4226557040,4090,4090,4090,4090,0
20240322,184200,4226557040,4090,4090,4090,4090,0
20240322,184100,4226557040,4090,4090,4090,4090,0
20240322,184000,4226557040,4090,4090,4090,4090,0
20240322,183900,4226557040,4090,4090,4090,4090,0
20240322,183800,4226557040,4090,4090,4090,4090,0
20240322,183700,4226557040,4090,4090,4090,4090,0
20240322,183600,4226557040,4090,4090,4090,4090,0
20240322,183500,4226557040,4090,4090,4090,4090,0
20240322,183400,4226557040,4090,4090,4090,4090,0
20240322,183300,4226557040,4090,4090,4090,4090,0
20240322,183200,4226557040,4090,4090,4090,4090,0
20240322,183100,4226557040,4090,4090,4090,4090,0
20240322,183000,4226557040,4090,4090,4090,4090,0
20240322,182900,4226557040,4090,4090,4090,4090,0
20240322,182800,4226557040,4090,4090,4090,4090,0
20240322,182700,4226557040,4090,4090,4090,4090,0
20240322,182600,4226557040,4090,4090,4090,4090,0
20240322,182500,4226557040,4090,4090,4090,4090,0
20240322,182400,4226557040,4090,4090,4090,4090,0
20240322,182300,4226557040,4090,4090,4090,4090,0
20240322,182200,4226557040,4090,4090,4090,4090,0
20240322,182100,4226557040,4090,4090,4090,4090,0
20240322,182000,4226557040,4090,4090,4090,4090,0
20240322,181900,4226557040,4090,4090,4090,4090,0
20240322,181800,4226557040,4090,4090,4090,4090,0
20240322,181700,4226557040,4090,4090,4090,4090,0
20240322,181600,4226557040,4090,4090,4090,4090,0
20240322,181500,4226557040,4090,4090,4090,4090,0
20240322,181400,4226557040,4090,4090,4090,4090,31746
20240322,181300,4226557040,4090,4090,4090,4090,0
20240322,181200,4226557040,4090,4090,4090,4090,0
20240322,181100,4226557040,4090,4090,4090,4090,0
20240322,181000,4226557040,4090,4090,4090,4090,0
20240322,180900,4226557040,4090,4090,4090,4090,0
20240322,180800,4226557040,4090,4090,4090,4090,0
20240322,180700,4226557040,4090,4090,4090,4090,0
20240322,180600,4226557040,4090,4090,4090,4090,0
20240322,180500,4226557040,4090,4090,4090,4090,0
20240322,180400,4226557040,4090,4090,4090,4090,0
20240322,180300,4226557040,4090,4090,4090,4090,0
20240322,180200,4226557040,4090,4090,4090,4090,0
20240322,180100,4226557040,4090,4090,4090,4090,0
20240322,180000,4226557040,4090,4090,4090,4090,0
20240322,175900,4226557040,4090,4090,4090,4090,0
20240322,175800,4226557040,4090,4090,4090,4090,0
20240322,175700,4226557040,4090,4090,4090,4090,0
20240322,175600,4226557040,4090,4090,4090,4090,0
20240322,175500,4226557040,4090,4090,4090,4090,0
20240322,175400,4226557040,4090,4090,4090,4090,0
20240322,175300,4226557040,4090,4090,4090,4090,0
20240322,175200,4226557040,4090,4090,4090,4090,0
20240322,175100,4226557040,4090,4090,4090,4090,0
20240322,175000,4226557040,4090,4090,4090,4090,0
20240322,174900,4226557040,4090,4090,4090,4090,0
20240322,174800,4226557040,4090,4090,4090,4090,0
20240322,174700,4226557040,4090,4090,4090,4090,0
20240322,174600,4226557040,4090,4090,4090,4090,0
20240322,174500,4226557040,4090,4090,4090,4090,0
20240322,174400,4226557040,4090,4090,4090,4090,31746
20240322,174300,4226557040,4090,4090,4090,4090,0
20240322,174200,4226557040,4090,4090,4090,4090,0
20240322,174100,4226557040,4090,4090,4090,4090,0
20240322,174000,4226557040,4090,4090,4090,4090,0
20240322,173900,4226557040,4090,4090,4090,4090,0
20240322,173800,4226557040,4090,4090,4090,4090,0
20240322,173700,4226557040,4090,4090,4090,4090,0
20240322,173600,4226557040,4090,4090,4090,4090,0
20240322,173500,4226557040,4090,4090,4090,4090,0
20240322,173400,4226557040,4090,4090,4090,4090,0
20240322,173300,4226557040,4090,4090,4090,4090,0
20240322,173200,4226557040,4090,4090,4090,4090,0
20240322,173100,4226557040,4090,4090,4090,4090,0
20240322,173000,4226557040,4090,4090,4090,4090,0
20240322,172900,4226557040,4090,4090,4090,4090,0
20240322,172800,4226557040,4090,4090,4090,4090,0
20240322,172700,4226557040,4090,4090,4090,4090,0
20240322,172600,4226557040,4090,4090,4090,4090,0
20240322,172500,4226557040,4090,4090,4090,4090,0
20240322,172400,4226557040,4090,4090,4090,4090,0
20240322,172300,4226557040,4090,4090,4090,4090,0
20240322,172200,4226557040,4090,4090,4090,4090,0
20240322,172100,4226557040,4090,4090,4090,4090,0
20240322,172000,4226557040,4090,4090,4090,4090,0
20240322,171900,4226557040,4090,4090,4090,4090,0
20240322,171800,4226557040,4090,4090,4090,4090,0
20240322,171700,4226557040,4090,4090,4090,4090,0
20240322,171600,4226557040,4090,4090,4090,4090,0
20240322,171500,4226557040,4090,4090,4090,4090,0
20240322,171400,4226557040,4090,4090,4090,4090,31746
20240322,171300,4226557040,4090,4090,4090,4090,0
20240322,171200,4226557040,4090,4090,4090,4090,0
20240322,171100,4226557040,4090,4090,4090,4090,0
20240322,171000,4226557040,4090,4090,4090,4090,0
20240322,170900,4226557040,4090,4090,4090,4090,0
20240322,170800,4226557040,4090,4090,4090,4090,0
20240322,170700,4226557040,4090,4090,4090,4090,0
20240322,170600,4226557040,4090,4090,4090,4090,0
20240322,170500,4226557040,4090,4090,4090,4090,0
20240322,170400,4226557040,4090,4090,4090,4090,0
20240322,170300,4226557040,4090,4090,4090,4090,0
20240322,170200,4226557040,4090,4090,4090,4090,0
20240322,170100,4226557040,4090,4090,4090,4090,0
20240322,170000,4226557040,4090,4090,4090,4090,0
20240322,165900,4226557040,4090,4090,4090,4090,0
20240322,165800,4226557040,4090,4090,4090,4090,0
20240322,165700,4226557040,4090,4090,4090,4090,0
20240322,165600,4226557040,4090,4090,4090,4090,0
20240322,165500,4226557040,4090,4090,4090,4090,0
20240322,165400,4226557040,4090,4090,4090,4090,0
20240322,165300,4226557040,4090,4090,4090,4090,0
20240322,165200,4226557040,4090,4090,4090,4090,0
20240322,165100,4226557040,4090,4090,4090,4090,0
20240322,165000,4226557040,4090,4090,4090,4090,0
20240322,164900,4226557040,4090,4090,4090,4090,0
20240322,164800,4226557040,4090,4090,4090,4090,0
20240322,164700,4226557040,4090,4090,4090,4090,0
20240322,164600,4226557040,4090,4090,4090,4090,0
20240322,164500,4226557040,4090,4090,4090,4090,0
20240322,164400,4226557040,4090,4090,4090,4090,31746
20240322,164300,4226557040,4090,4090,4090,4090,0
20240322,164200,4226557040,4090,4090,4090,4090,0
20240322,164100,4226557040,4090,4090,4090,4090,0
20240322,164000,4226557040,4090,4090,4090,4090,0
20240322,163900,4226557040,4090,4090,4090,4090,0
20240322,163800,4226557040,4090,4090,4090,4090,0
20240322,163700,4226557040,4090,4090,4090,4090,0
20240322,163600,4226557040,4090,4090,4090,4090,0
20240322,163500,4226557040,4090,4090,4090,4090,0
20240322,163400,4226557040,4090,4090,4090,4090,0
20240322,163300,4226557040,4090,4090,4090,4090,0
20240322,163200,4226557040,4090,4090,4090,4090,0
20240322,163100,4226557040,4090,4090,4090,4090,0
20240322,163000,4226557040,4090,4090,4090,4090,0
20240322,162900,4226557040,4090,4090,4090,4090,0
20240322,162800,4226557040,4090,4090,4090,4090,0
20240322,162700,4226557040,4090,4090,4090,4090,0
20240322,162600,4226557040,4090,4090,4090,4090,0
20240322,162500,4226557040,4090,4090,4090,4090,0
20240322,162400,4226557040,4090,4090,4090,4090,0
20240322,162300,4226557040,4090,4090,4090,4090,0
20240322,162200,4226557040,4090,4090,4090,4090,0
20240322,162100,4226557040,4090,4090,4090,4090,0
20240322,162000,4226557040,4090,4090,4090,4090,0
20240322,161900,4226557040,4090,4090,4090,4090,0
20240322,161800,4226557040,4090,4090,4090,4090,0
20240322,161700,4226557040,4090,4090,4090,4090,0
20240322,161600,4226557040,4090,4090,4090,4090,0
20240322,161500,4226557040,4090,4090,4090,4090,0
20240322,161400,4226557040,4090,4090,4090,4090,31746
20240322,161300,4226557040,4090,4090,4090,4090,0
20240322,161200,4226557040,4090,4090,4090,4090,0
20240322,161100,4226557040,4090,4090,4090,4090,0
20240322,161000,4226557040,4090,4090,4090,4090,0
20240322,160900,4226557040,4090,4090,4090,4090,0
20240322,160800,4226557040,4090,4090,4090,4090,0
20240322,160700,4226557040,4090,4090,4090,4090,0
20240322,160600,4226557040,4090,4090,4090,4090,0
20240322,160500,4226557040,4090,4090,4090,4090,0
20240322,160400,4226557040,4090,4090,4090,4090,0
20240322,160300,4226557040,4090,4090,4090,4090,0
20240322,160200,4226557040,4090,4090,4090,4090,0
20240322,160100,4226557040,4090,4090,4090,4090,0
20240322,160000,4226557040,4090,4090,4090,4090,0
20240322,155900,4226557040,4090,4090,4090,4090,0
20240322,155800,4226557040,4090,4090,4090,4090,0
20240322,155700,4226557040,4090,4090,4090,4090,0
20240322,155600,4226557040,4090,4090,4090,4090,0
20240322,155500,4226557040,4090,4090,4090,4090,0
20240322,155400,4226557040,4090,4090,4090,4090,0
20240322,155300,4226557040,4090,4090,4090,4090,0
20240322,155200,4226557040,4090,4090,4090,4090,0
20240322,155100,4226557040,4090,4090,4090,4090,0
20240322,155000,4226557040,4090,4090,4090,4090,0
20240322,154900,4226557040,4090,4090,4090,4090,0
20240322,154800,4226557040,4090,4090,4090,4090,0
20240322,154700,4226557040,4090,4090,4090,4090,0
20240322,154600,4226557040,4090,4090,4090,4090,0
20240322,154500,4226557040,4090,4090,4090,4090,0
20240322,154400,4226557040,4090,4090,4090,4090,31746
20240322,154300,4226557040,4090,4090,4090,4090,0
20240322,154200,4226557040,4090,4090,4090,4090,0
20240322,154100,4226557040,4090,4090,4090,4090,0
20240322,154000,4226557040,4090,4090,4090,4090,0
20240322,153900,4226557040,4090,4090,4090,4090,0
20240322,153800,4226557040,4090,4090,4090,4090,0
20240322,153700,4226557040,4090,4090,4090,4090,0
20240322,153600,4226557040,4090,4090,4090,4090,0
20240322,153500,4226557040,4090,4090,4090,4090,0
20240322,153400,4226557040,4090,4090,4090,4090,0
20240322,153300,4226557040,4090,4090,4090,4090,0
20240322,153200,4226557040,4090,4090,4090,4090,0
20240322,153100,4226557040,4090,4090,4090,4090,0
20240322,153000,4226557040,4090,4090,4090,4090,31746
20240322,152900,4096715900,4090,4090,4090,4090,0
20240322,152800,4096715900,4090,4090,4090,4090,0
20240322,152700,4096715900,4090,4090,4090,4090,0
20240322,152600,4096715900,4090,4090,4090,4090,0
20240322,152500,4096715900,4090,4090,4090,4090,0
20240322,152400,4096715900,4090,4090,4090,4090,0
20240322,152300,4096715900,4090,4090,4090,4090,0
20240322,152200,4096715900,4090,4090,4090,4090,0
20240322,152100,4096715900,4090,4090,4090,4090,0
20240322,152000,4096715900,4090,4090,4090,4090,0
20240322,151900,4096715900,4090,4080,4095,4080,12738
20240322,151800,4044644775,4085,4080,4085,4080,505
20240322,151700,4042583220,4085,4085,4085,4080,2284
20240322,151600,4033262685,4085,4090,4090,4085,1761
20240322,151500,4026067850,4090,4085,4090,4080,2817
20240322,151400,4014562600,4085,4085,4085,4080,39
20240322,151300,4014403295,4080,4070,4080,4065,2060
20240322,151200,4006002435,4080,4075,4080,4065,6664
20240322,151100,3978878795,4075,4080,4085,4075,9030
20240322,151000,3942039850,4080,4075,4090,4075,17232
20240322,150900,3871787295,4075,4075,4080,4075,2086
20240322,150800,3863276520,4075,4090,4090,4075,12877
20240322,150700,3810689750,4090,4095,4095,4085,1588
20240322,150600,3804193585,4095,4090,4095,4085,5223
20240322,150500,3782810470,4090,4090,4095,4090,1127
20240322,150400,3778200065,4090,4090,4090,4085,5050
20240322,150300,3757545575,4085,4090,4090,4085,5861
20240322,150200,3733599150,4085,4080,4090,4080,1334
20240322,150100,3728149790,4080,4080,4085,4080,365
20240322,150000,3726660465,4090,4080,4090,4080,662
20240322,145900,3723958965,4080,4080,4100,4080,15807
20240322,145800,3659324640,4080,4070,4080,4070,2893
20240322,145700,3647536160,4070,4070,4070,4065,6300
20240322,145600,3621906660,4070,4065,4075,4065,2192
20240322,145500,3612985470,4065,4075,4075,4065,13021
20240322,145400,3560025480,4075,4070,4075,4070,3493
20240322,145300,3545808270,4070,4075,4075,4070,334
20240322,145200,3544447240,4075,4075,4075,4075,2394
20240322,145100,3534691690,4075,4080,4080,4075,1939
20240322,145000,3526788665,4080,4075,4080,4075,847
20240322,144900,3523333365,4075,4075,4075,4075,2
20240322,144800,3523325215,4075,4075,4080,4070,2932
20240322,144700,3511385615,4075,4080,4080,4070,2820
20240322,144600,3499906020,4075,4075,4080,4075,3606
20240322,144500,3485209965,4080,4080,4080,4080,863
20240322,144400,3481688925,4080,4075,4080,4075,754
20240322,144300,3478612610,4080,4085,4085,4080,4496
20240322,144200,3460268590,4085,4085,4085,4085,1449
20240322,144100,3454349425,4085,4085,4085,4085,1298
20240322,144000,3449047095,4085,4085,4085,4080,1181
20240322,143900,3444223645,4090,4085,4090,4080,2173
20240322,143800,3435350690,4085,4085,4085,4080,3376
20240322,143700,3421571405,4085,4085,4085,4080,1950
20240322,143600,3413608760,4085,4085,4085,4085,14
20240322,143500,3413551570,4085,4080,4085,4080,3284
20240322,143400,3400152160,4075,4080,4080,4075,447
20240322,143300,3398330160,4075,4070,4080,4070,830
20240322,143200,3394949405,4075,4075,4075,4075,700
20240322,143100,3392096905,4080,4065,4080,4065,7350
20240322,143000,3362147745,4065,4070,4070,4065,2372
20240322,142900,3352495825,4070,4065,4070,4065,1128
20240322,142800,3347909865,4065,4065,4065,4065,526
20240322,142700,3345771675,4065,4065,4065,4065,671
20240322,142600,3343044060,4065,4065,4065,4065,3200
20240322,142500,3330036060,4065,4065,4065,4065,1250
20240322,142400,3324954810,4070,4065,4070,4065,38
20240322,142300,3324800335,4065,4070,4070,4065,132
20240322,142200,3324263705,4065,4065,4065,4065,2743
20240322,142100,3313113410,4070,4065,4070,4065,623
20240322,142000,3310579205,4065,4070,4070,4065,1700
20240322,141900,3303665205,4065,4065,4065,4065,3248
20240322,141800,3290462085,4070,4070,4070,4070,543
20240322,141700,3288252075,4070,4065,4070,4065,399
20240322,141600,3286628995,4065,4070,4070,4065,137
20240322,141500,3286071425,4065,4065,4065,4065,330
20240322,141400,3284729975,4070,4065,4070,4065,700
20240322,141300,3281881975,4070,4065,4070,4065,3414
20240322,141200,3267989665,4065,4065,4065,4065,310
20240322,141100,3266729515,4065,4070,4070,4065,1324
20240322,141000,3261342585,4070,4070,4070,4065,3673
20240322,140900,3246395595,4065,4065,4065,4060,1985
20240322,140800,3238326640,4065,4065,4065,4065,854
20240322,140700,3234855130,4070,4065,4070,4065,116
20240322,140600,3234383585,4065,4070,4070,4065,3272
20240322,140500,3221082635,4070,4070,4070,4070,469
20240322,140400,3219173805,4070,4065,4070,4065,568
20240322,140300,3216863570,4070,4065,4070,4065,1776
20240322,140200,3209644125,4065,4060,4065,4060,218
20240322,140100,3208758490,4065,4055,4065,4055,2688
20240322,140000,3197845245,4060,4055,4060,4055,631
20240322,135900,3195283740,4055,4060,4060,4055,292
20240322,135800,3194099325,4060,4060,4060,4055,3339
20240322,135700,3180547285,4060,4055,4060,4055,1451
20240322,135600,3174658460,4055,4060,4060,4055,420
20240322,135500,3172953265,4060,4065,4065,4060,4084
20240322,135400,3156372125,4060,4060,4065,4060,4796
20240322,135300,3136896160,4065,4060,4065,4060,3065
20240322,135200,3124451760,4060,4060,4060,4055,3640
20240322,135100,3109684560,4060,4060,4060,4055,14354
20240322,135000,3051419345,4060,4060,4065,4060,3057
20240322,134900,3039005270,4060,4065,4065,4060,984
20240322,134800,3035009675,4065,4065,4065,4060,1002
20240322,134700,3030940105,4060,4060,4065,4060,2321
20240322,134600,3021515280,4065,4065,4065,4060,2336
20240322,134500,3012022895,4065,4065,4065,4065,1542
20240322,134400,3005754665,4070,4070,4070,4070,31
20240322,134300,3005628495,4065,4065,4065,4065,0
20240322,134200,3005628495,4065,4065,4065,4065,435
20240322,134100,3003860220,4065,4070,4070,4065,357
20240322,134000,3002407790,4070,4065,4070,4065,310
20240322,133900,3001146140,4070,4065,4070,4065,212
20240322,133800,3000284355,4065,4065,4065,4065,210
20240322,133700,2999430705,4065,4070,4070,4065,3200
20240322,133600,2986422205,4070,4070,4070,4070,120
20240322,133500,2985933805,4070,4070,4070,4070,1091
20240322,133400,2981493435,4065,4070,4070,4065,1908
20240322,133300,2973733450,4070,4065,4070,4065,60
20240322,133200,2973489500,4065,4065,4065,4065,393
20240322,133100,2971891955,4065,4065,4065,4065,29
20240322,133000,2971774070,4065,4065,4070,4065,7552
20240322,132900,2941073440,4065,4065,4070,4065,2077
20240322,132800,2932630380,4065,4070,4070,4065,416
20240322,132700,2930938760,4070,4070,4070,4070,312
20240322,132600,2929668920,4065,4065,4065,4065,3591
20240322,132500,2915071505,4070,4070,4070,4070,1020
20240322,132400,2910920105,4065,4065,4065,4065,2
20240322,132300,2910911975,4070,4070,4075,4065,438
20240322,132200,2909129575,4065,4070,4070,4065,1155
20240322,132100,2904432710,4070,4070,4070,4070,1058
20240322,132000,2900126650,4070,4070,4070,4065,35
20240322,131900,2899984205,4070,4070,4075,4070,8581
20240322,131800,2865059530,4070,4070,4075,4070,1940
20240322,131700,2857163230,4070,4075,4075,4070,444
20240322,131600,2855354850,4070,4075,4075,4070,755
20240322,131500,2852278725,4075,4075,4075,4075,793
20240322,131400,2849047250,4075,4075,4075,4075,662
20240322,131300,2846349600,4075,4075,4075,4070,574
20240322,131200,2844010700,4075,4075,4075,4070,111
20240322,131100,2843558425,4075,4075,4075,4075,210
20240322,131000,2842702675,4075,4075,4080,4075,315
20240322,130900,2841419030,4075,4070,4075,4070,768
20240322,130800,2838289675,4075,4070,4075,4070,454
20240322,130700,2836439885,4080,4080,4080,4070,1635
20240322,130600,2829785405,4075,4075,4075,4075,1265
20240322,130500,2824630530,4070,4070,4075,4070,365
20240322,130400,2823143755,4070,4070,4070,4070,1289
20240322,130300,2817897525,4070,4070,4070,4065,1245
20240322,130200,2812834070,4070,4070,4070,4065,1337
20240322,130100,2807395080,4070,4070,4070,4065,785
20240322,130000,2804200180,4070,4070,4070,4070,363
20240322,125900,2802722770,4065,4065,4070,4065,152
20240322,125800,2802104790,4070,4070,4070,4070,292
20240322,125700,2800916350,4065,4070,4070,4065,384
20240322,125600,2799353525,4070,4070,4070,4065,1566
20240322,125500,2792980660,4070,4065,4070,4065,1524
20240322,125400,2786779500,4070,4070,4070,4070,1179
20240322,125300,2781980970,4070,4070,4070,4065,765
20240322,125200,2778867720,4065,4070,4070,4065,7622
20240322,125100,2747848755,4075,4075,4075,4075,29
20240322,125000,2747730580,4070,4070,4070,4070,4956
20240322,124900,2727559660,4070,4075,4075,4070,1046
20240322,124800,2723302210,4075,4075,4075,4075,1365
20240322,124700,2717739835,4075,4070,4075,4070,2936
20240322,124600,2705789290,4070,4075,4075,4070,257
20240322,124500,2704742915,4075,4075,4075,4075,240
20240322,124400,2703764915,4070,4075,4075,4070,2492
20240322,124300,2693615015,4075,4080,4080,4070,1674
20240322,124200,2686790500,4080,4080,4080,4080,505
20240322,124100,2684730100,4080,4075,4080,4075,181
20240322,124000,2683992040,4075,4080,4080,4075,2184
20240322,123900,2675089055,4075,4080,4080,4075,845
20240322,123800,2671645575,4080,4080,4080,4075,1344
20240322,123700,2666168665,4075,4080,4080,4075,1318
20240322,123600,2660797325,4080,4075,4080,4075,356
20240322,123500,2659344850,4075,4080,4080,4075,314
20240322,123400,2658065230,4080,4075,4080,4075,1261
20240322,123300,2652925905,4075,4075,4075,4075,1241
20240322,123200,2647868830,4075,4075,4075,4075,925
20240322,123100,2644099455,4075,4075,4075,4070,2177
20240322,123000,2635228195,4075,4075,4075,4070,2661
20240322,122900,2624397445,4080,4075,4080,4075,1392
20240322,122800,2618725035,4075,4075,4080,4075,3201
20240322,122700,2605680890,4075,4080,4080,4075,858
20240322,122600,2602184035,4080,4075,4080,4075,339
20240322,122500,2600802605,4075,4080,4085,4075,4245
20240322,122400,2583499340,4080,4080,4080,4080,553
20240322,122300,2581243100,4080,4080,4080,4080,212
20240322,122200,2580378140,4080,4085,4085,4080,155
20240322,122100,2579745735,4085,4080,4085,4080,850
20240322,122000,2576277480,4080,4080,4080,4080,420
20240322,121900,2574563880,4080,4080,4080,4080,1005
20240322,121800,2570463480,4080,4080,4080,4075,287
20240322,121700,2569292900,4075,4080,4080,4075,846
20240322,121600,2565844900,4080,4080,4080,4080,1
20240322,121500,2565840820,4080,4080,4080,4075,8015
20240322,121400,2533139660,4085,4085,4085,4085,213
20240322,121300,2532269555,4085,4090,4090,4080,47
20240322,121200,2532077570,4090,4085,4090,4080,1075
20240322,121100,2527685405,4085,4085,4085,4080,1005
20240322,121000,2523579985,4085,4085,4085,4080,728
20240322,120900,2520606895,4085,4085,4085,4085,969
20240322,120800,2516648530,4085,4090,4090,4085,6139
20240322,120700,2491570695,4090,4090,4090,4090,276
20240322,120600,2490441855,4090,4090,4090,4090,1
20240322,120500,2490437765,4085,4090,4090,4085,1066
20240322,120400,2486080225,4090,4085,4090,4085,965
20240322,120300,2482136695,4090,4090,4090,4090,30
20240322,120200,2482013995,4090,4090,4090,4090,0
20240322,120100,2482013995,4090,4090,4090,4090,2
20240322,120000,2482005815,4090,4090,4095,4090,2492
20240322,115900,2471813510,4090,4090,4090,4090,925
20240322,115800,2468030260,4090,4090,4090,4090,1679
20240322,115700,2461163150,4085,4095,4095,4085,153
20240322,115600,2460536885,4095,4085,4095,4085,322
20240322,115500,2459221230,4090,4085,4100,4085,1065
20240322,115400,2454870370,4085,4085,4100,4085,1854
20240322,115300,2447296080,4085,4090,4100,4085,506
20240322,115200,2445228535,4085,4095,4100,4085,875
20240322,115100,2441648030,4090,4090,4095,4085,748
20240322,115000,2438592350,4095,4090,4095,4085,1784
20240322,114900,2431296815,4090,4100,4100,4090,5377
20240322,114800,2409296305,4090,4090,4090,4085,1797
20240322,114700,2401946825,4090,4090,4100,4090,6245
20240322,114600,2376399165,4090,4105,4110,4090,15297
20240322,114500,2313644200,4110,4090,4110,4085,32636
20240322,114400,2179845950,4085,4085,4090,4080,4129
20240322,114300,2162979035,4080,4085,4085,4080,208
20240322,114200,2162129565,4085,4090,4090,4085,379
20240322,114100,2160581165,4090,4085,4090,4085,1267
20240322,114000,2155405350,4085,4085,4085,4085,58
20240322,113900,2155168420,4085,4085,4090,4080,187
20240322,113800,2154404525,4085,4090,4090,4085,211
20240322,113700,2153541885,4090,4080,4090,4080,2947
20240322,113600,2141491450,4080,4080,4085,4080,4905
20240322,113500,2121466615,4080,4075,4080,4075,1215
20240322,113400,2116509720,4080,4080,4080,4080,0
20240322,113300,2116509720,4080,4080,4080,4080,2
20240322,113200,2116501560,4085,4085,4085,4085,100
20240322,113100,2116093060,4085,4080,4085,4080,634
20240322,113000,2113506235,4085,4085,4085,4080,897
20240322,112900,2109845470,4085,4085,4085,4080,125
20240322,112800,2109334850,4085,4085,4090,4085,564
20240322,112700,2107030905,4085,4080,4085,4080,75
20240322,112600,2106724535,4090,4075,4090,4070,1762
20240322,112500,2099529290,4075,4075,4080,4075,324
20240322,112400,2098208980,4075,4075,4080,4075,610
20240322,112300,2095723205,4075,4070,4075,4070,564
20240322,112200,2093427715,4070,4070,4070,4065,1506
20240322,112100,2087305545,4070,4065,4070,4065,3102
20240322,112000,2074695405,4070,4070,4070,4065,2887
20240322,111900,2062949150,4070,4065,4070,4065,639
20240322,111800,2060350275,4065,4065,4070,4065,3043
20240322,111700,2047978385,4065,4065,4065,4065,1200
20240322,111600,2043100385,4070,4070,4070,4070,3771
20240322,111500,2027752415,4070,4070,4070,4070,3892
20240322,111400,2011911975,4075,4075,4075,4075,44
20240322,111300,2011732675,4070,4080,4080,4070,496
20240322,111200,2009709480,4080,4080,4080,4075,882
20240322,111100,2006115300,4075,4075,4075,4075,49
20240322,111000,2005915625,4080,4080,4080,4080,265
20240322,110900,2004834425,4080,4080,4080,4070,2712
20240322,110800,1993787480,4080,4080,4080,4080,29
20240322,110700,1993669160,4075,4075,4080,4075,59
20240322,110600,1993428685,4075,4075,4080,4075,1711
20240322,110500,1986456275,4080,4080,4080,4080,1612
20240322,110400,1979879315,4080,4075,4080,4075,2543
20240322,110300,1969508755,4075,4075,4075,4070,1180
20240322,110200,1964700805,4075,4070,4075,4070,110
20240322,110100,1964252690,4075,4075,4075,4075,1
20240322,110000,1964248615,4070,4075,4075,4070,3800
20240322,105900,1948782610,4075,4065,4075,4065,742
20240322,105800,1945762820,4065,4070,4070,4065,2154
20240322,105700,1937006720,4065,4070,4070,4065,1136
20240322,105600,1932388220,4070,4065,4070,4065,353
20240322,105500,1930952565,4075,4075,4075,4070,793
20240322,105400,1927724015,4075,4070,4075,4070,1235
20240322,105300,1922696840,4070,4070,4070,4070,517
20240322,105200,1920592650,4065,4065,4065,4065,801
20240322,105100,1917336585,4070,4065,4070,4065,8648
20240322,105000,1882157455,4065,4065,4065,4065,2566
20240322,104900,1871726665,4065,4070,4070,4065,253
20240322,104800,1870698170,4070,4070,4075,4065,1356
20240322,104700,1865182240,4070,4070,4075,4070,1037
20240322,104600,1860961545,4070,4065,4070,4065,639
20240322,104500,1858363855,4075,4075,4075,4075,25
20240322,104400,1858261980,4075,4075,4075,4075,432
20240322,104300,1856501580,4070,4070,4075,4070,1204
20240322,104200,1851601045,4070,4065,4070,4065,561
20240322,104100,1849318995,4065,4070,4070,4065,1346
20240322,104000,1843841165,4070,4070,4070,4070,962
20240322,103900,1839925825,4070,4070,4075,4070,3642
20240322,103800,1825098975,4075,4075,4075,4070,1014
20240322,103700,1820971175,4070,4075,4075,4070,851
20240322,103600,1817507575,4070,4075,4075,4070,4533
20240322,103500,1799049265,4075,4075,4080,4075,2983
20240322,103400,1786891720,4080,4085,4085,4075,4585
20240322,103300,1768186075,4085,4090,4090,4085,3563
20240322,103200,1753625915,4095,4095,4095,4085,476
20240322,103100,1751680760,4100,4085,4100,4080,890
20240322,103000,1748047245,4100,4095,4100,4085,115
20240322,102900,1747577380,4095,4080,4100,4080,3049
20240322,102800,1735108775,4080,4075,4080,4075,919
20240322,102700,1731363840,4075,4080,4080,4075,1979
20240322,102600,1723291520,4080,4085,4085,4080,851
20240322,102500,1719816405,4085,4080,4085,4080,548
20240322,102400,1717579960,4080,4085,4085,4080,1216
20240322,102300,1712617675,4080,4085,4085,4080,2454
20240322,102200,1702604730,4085,4085,4090,4085,2171
20240322,102100,1693736170,4085,4090,4090,4085,224
20240322,102000,1692821060,4090,4090,4090,4090,500
20240322,101900,1690776060,4090,4085,4090,4085,1182
20240322,101800,1685947580,4090,4085,4090,4085,515
20240322,101700,1683841310,4085,4095,4095,4085,2634
20240322,101600,1673073400,4095,4095,4095,4095,868
20240322,101500,1669518940,4095,4100,4100,4090,298
20240322,101400,1668299270,4100,4090,4100,4085,9347
20240322,101300,1630051660,4085,4090,4090,4085,736
20240322,101200,1627042585,4090,4085,4090,4085,17
20240322,101100,1626973135,4080,4080,4090,4075,1781
20240322,101000,1619707140,4080,4080,4080,4080,1625
20240322,100900,1613077140,4080,4080,4085,4075,2046
20240322,100800,1604728680,4085,4080,4085,4075,3298
20240322,100700,1591278945,4080,4085,4090,4080,1371
20240322,100600,1585678320,4085,4085,4090,4085,2784
20240322,100500,1574305670,4085,4090,4090,4085,401
20240322,100400,1572667580,4090,4090,4090,4085,2283
20240322,100300,1563335950,4090,4090,4090,4085,919
20240322,100200,1559579320,4090,4090,4095,4090,2398
20240322,100100,1549765000,4090,4090,4090,4090,237
20240322,100000,1548795670,4090,4090,4090,4085,3522
20240322,095900,1534401215,4090,4090,4095,4085,4492
20240322,095800,1516030400,4095,4100,4100,4090,1077
20240322,095700,1511625080,4095,4090,4100,4085,2194
20240322,095600,1502658450,4100,4100,4105,4095,4079
20240322,095500,1485935540,4100,4085,4100,4085,6636
20240322,095400,1458761715,4085,4085,4090,4080,2657
20240322,095300,1447908865,4085,4080,4085,4070,2863
20240322,095200,1436241370,4080,4075,4080,4070,5971
20240322,095100,1411914685,4075,4070,4080,4070,3585
20240322,095000,1397305900,4075,4075,4075,4070,465
20240322,094900,1395411075,4075,4070,4075,4070,606
20240322,094800,1392944635,4070,4070,4075,4070,560
20240322,094700,1390665430,4070,4065,4070,4060,6316
20240322,094600,1365002150,4065,4075,4075,4065,9179
20240322,094500,1327647360,4070,4075,4075,4070,1072
20240322,094400,1323284160,4075,4070,4075,4070,313
20240322,094300,1322009940,4075,4075,4080,4075,1638
20240322,094200,1315335050,4075,4075,4080,4075,1760
20240322,094100,1308161550,4080,4080,4085,4080,4156
20240322,094000,1291205060,4080,4070,4085,4070,4770
20240322,093900,1271770900,4070,4070,4070,4055,3211
20240322,093800,1258710225,4055,4060,4060,4055,10728
20240322,093700,1215174470,4060,4070,4070,4060,1274
20240322,093600,1210000865,4060,4060,4070,4055,7498
20240322,093500,1179560250,4060,4065,4075,4060,13024
20240322,093400,1126635675,4065,4075,4080,4065,8662
20240322,093300,1091384415,4075,4075,4080,4075,3458
20240322,093200,1077281485,4085,4075,4085,4075,1575
20240322,093100,1070858360,4075,4085,4085,4070,8311
20240322,093000,1036969045,4080,4085,4085,4080,473
20240322,092900,1035036845,4085,4085,4085,4080,1579
20240322,092800,1028594495,4080,4080,4085,4080,2100
20240322,092700,1020024635,4080,4085,4090,4080,3573
20240322,092600,1005439730,4080,4090,4090,4080,1043
20240322,092500,1001184190,4080,4080,4090,4075,757
20240322,092400,998092810,4075,4095,4095,4075,1725
20240322,092300,991035385,4095,4070,4100,4070,6598
20240322,092200,964059710,4080,4070,4080,4060,10837
20240322,092100,919956990,4070,4070,4075,4070,6568
20240322,092000,893219830,4075,4075,4075,4075,3054
20240322,091900,880774780,4075,4080,4080,4075,3894
20240322,091800,864904560,4075,4080,4085,4070,11433
20240322,091700,818287845,4080,4110,4110,4080,14408
20240322,091600,759338395,4110,4110,4110,4105,6989
20240322,091500,730622815,4115,4125,4125,4115,9379
20240322,091400,691982890,4120,4125,4130,4120,11118
20240322,091300,646113165,4135,4130,4145,4130,18553
20240322,091200,569351205,4130,4115,4135,4115,19550
20240322,091100,488698980,4115,4110,4115,4105,11078
20240322,091000,443163395,4110,4110,4115,4105,5839
20240322,090900,419169585,4110,4095,4115,4095,12153
20240322,090800,369257090,4095,4085,4095,4080,3672
20240322,090700,354239210,4085,4080,4085,4075,2703
20240322,090600,343210760,4080,4080,4095,4070,11597
20240322,090500,295905090,4080,4085,4085,4080,2479
20240322,090400,285785690,4080,4095,4100,4080,16388
20240322,090300,218755780,4095,4070,4095,4070,7370
20240322,090200,188678525,4075,4070,4080,4050,16687
20240322,090100,120945180,4080,4080,4090,4070,20138
20240322,090000,38848115,4080,4070,4080,4070,9009