KissMeData/065950/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194200,7681538685,2915,2915,2915,2915,28484
20240320,194100,7681538685,2915,2915,2915,2915,0
20240320,194000,7681538685,2915,2915,2915,2915,0
20240320,193900,7681538685,2915,2915,2915,2915,0
20240320,193800,7681538685,2915,2915,2915,2915,0
20240320,193700,7681538685,2915,2915,2915,2915,0
20240320,193600,7681538685,2915,2915,2915,2915,0
20240320,193500,7681538685,2915,2915,2915,2915,0
20240320,193400,7681538685,2915,2915,2915,2915,0
20240320,193300,7681538685,2915,2915,2915,2915,0
20240320,193200,7681538685,2915,2915,2915,2915,0
20240320,193100,7681538685,2915,2915,2915,2915,0
20240320,193000,7681538685,2915,2915,2915,2915,0
20240320,192900,7681538685,2915,2915,2915,2915,0
20240320,192800,7681538685,2915,2915,2915,2915,0
20240320,192700,7681538685,2915,2915,2915,2915,0
20240320,192600,7681538685,2915,2915,2915,2915,0
20240320,192500,7681538685,2915,2915,2915,2915,0
20240320,192400,7681538685,2915,2915,2915,2915,0
20240320,192300,7681538685,2915,2915,2915,2915,0
20240320,192200,7681538685,2915,2915,2915,2915,0
20240320,192100,7681538685,2915,2915,2915,2915,0
20240320,192000,7681538685,2915,2915,2915,2915,0
20240320,191900,7681538685,2915,2915,2915,2915,0
20240320,191800,7681538685,2915,2915,2915,2915,0
20240320,191700,7681538685,2915,2915,2915,2915,0
20240320,191600,7681538685,2915,2915,2915,2915,0
20240320,191500,7681538685,2915,2915,2915,2915,0
20240320,191400,7681538685,2915,2915,2915,2915,0
20240320,191300,7681538685,2915,2915,2915,2915,0
20240320,191200,7681538685,2915,2915,2915,2915,28484
20240320,191100,7681538685,2915,2915,2915,2915,0
20240320,191000,7681538685,2915,2915,2915,2915,0
20240320,190900,7681538685,2915,2915,2915,2915,0
20240320,190800,7681538685,2915,2915,2915,2915,0
20240320,190700,7681538685,2915,2915,2915,2915,0
20240320,190600,7681538685,2915,2915,2915,2915,0
20240320,190500,7681538685,2915,2915,2915,2915,0
20240320,190400,7681538685,2915,2915,2915,2915,0
20240320,190300,7681538685,2915,2915,2915,2915,0
20240320,190200,7681538685,2915,2915,2915,2915,0
20240320,190100,7681538685,2915,2915,2915,2915,0
20240320,190000,7681538685,2915,2915,2915,2915,0
20240320,185900,7681538685,2915,2915,2915,2915,0
20240320,185800,7681538685,2915,2915,2915,2915,0
20240320,185700,7681538685,2915,2915,2915,2915,0
20240320,185600,7681538685,2915,2915,2915,2915,0
20240320,185500,7681538685,2915,2915,2915,2915,0
20240320,185400,7681538685,2915,2915,2915,2915,0
20240320,185300,7681538685,2915,2915,2915,2915,0
20240320,185200,7681538685,2915,2915,2915,2915,0
20240320,185100,7681538685,2915,2915,2915,2915,0
20240320,185000,7681538685,2915,2915,2915,2915,0
20240320,184900,7681538685,2915,2915,2915,2915,0
20240320,184800,7681538685,2915,2915,2915,2915,0
20240320,184700,7681538685,2915,2915,2915,2915,0
20240320,184600,7681538685,2915,2915,2915,2915,0
20240320,184500,7681538685,2915,2915,2915,2915,0
20240320,184400,7681538685,2915,2915,2915,2915,0
20240320,184300,7681538685,2915,2915,2915,2915,0
20240320,184200,7681538685,2915,2915,2915,2915,28484
20240320,184100,7681538685,2915,2915,2915,2915,0
20240320,184000,7681538685,2915,2915,2915,2915,0
20240320,183900,7681538685,2915,2915,2915,2915,0
20240320,183800,7681538685,2915,2915,2915,2915,0
20240320,183700,7681538685,2915,2915,2915,2915,0
20240320,183600,7681538685,2915,2915,2915,2915,0
20240320,183500,7681538685,2915,2915,2915,2915,0
20240320,183400,7681538685,2915,2915,2915,2915,0
20240320,183300,7681538685,2915,2915,2915,2915,0
20240320,183200,7681538685,2915,2915,2915,2915,0
20240320,183100,7681538685,2915,2915,2915,2915,0
20240320,183000,7681538685,2915,2915,2915,2915,0
20240320,182900,7681538685,2915,2915,2915,2915,0
20240320,182800,7681538685,2915,2915,2915,2915,0
20240320,182700,7681538685,2915,2915,2915,2915,0
20240320,182600,7681538685,2915,2915,2915,2915,0
20240320,182500,7681538685,2915,2915,2915,2915,0
20240320,182400,7681538685,2915,2915,2915,2915,0
20240320,182300,7681538685,2915,2915,2915,2915,0
20240320,182200,7681538685,2915,2915,2915,2915,0
20240320,182100,7681538685,2915,2915,2915,2915,0
20240320,182000,7681538685,2915,2915,2915,2915,0
20240320,181900,7681538685,2915,2915,2915,2915,0
20240320,181800,7681538685,2915,2915,2915,2915,0
20240320,181700,7681538685,2915,2915,2915,2915,0
20240320,181600,7681538685,2915,2915,2915,2915,0
20240320,181500,7681538685,2915,2915,2915,2915,0
20240320,181400,7681538685,2915,2915,2915,2915,0
20240320,181300,7681538685,2915,2915,2915,2915,0
20240320,181200,7681538685,2915,2915,2915,2915,28484
20240320,181100,7681538685,2915,2915,2915,2915,0
20240320,181000,7681538685,2915,2915,2915,2915,0
20240320,180900,7681538685,2915,2915,2915,2915,0
20240320,180800,7681538685,2915,2915,2915,2915,0
20240320,180700,7681538685,2915,2915,2915,2915,0
20240320,180600,7681538685,2915,2915,2915,2915,0
20240320,180500,7681538685,2915,2915,2915,2915,0
20240320,180400,7681538685,2915,2915,2915,2915,0
20240320,180300,7681538685,2915,2915,2915,2915,0
20240320,180200,7681538685,2915,2915,2915,2915,0
20240320,180100,7681538685,2915,2915,2915,2915,0
20240320,180000,7681538685,2915,2915,2915,2915,0
20240320,175900,7681538685,2915,2915,2915,2915,0
20240320,175800,7681538685,2915,2915,2915,2915,0
20240320,175700,7681538685,2915,2915,2915,2915,0
20240320,175600,7681538685,2915,2915,2915,2915,0
20240320,175500,7681538685,2915,2915,2915,2915,0
20240320,175400,7681538685,2915,2915,2915,2915,0
20240320,175300,7681538685,2915,2915,2915,2915,0
20240320,175200,7681538685,2915,2915,2915,2915,0
20240320,175100,7681538685,2915,2915,2915,2915,0
20240320,175000,7681538685,2915,2915,2915,2915,0
20240320,174900,7681538685,2915,2915,2915,2915,0
20240320,174800,7681538685,2915,2915,2915,2915,0
20240320,174700,7681538685,2915,2915,2915,2915,0
20240320,174600,7681538685,2915,2915,2915,2915,0
20240320,174500,7681538685,2915,2915,2915,2915,0
20240320,174400,7681538685,2915,2915,2915,2915,0
20240320,174300,7681538685,2915,2915,2915,2915,0
20240320,174200,7681538685,2915,2915,2915,2915,28484
20240320,174100,7681538685,2915,2915,2915,2915,0
20240320,174000,7681538685,2915,2915,2915,2915,0
20240320,173900,7681538685,2915,2915,2915,2915,0
20240320,173800,7681538685,2915,2915,2915,2915,0
20240320,173700,7681538685,2915,2915,2915,2915,0
20240320,173600,7681538685,2915,2915,2915,2915,0
20240320,173500,7681538685,2915,2915,2915,2915,0
20240320,173400,7681538685,2915,2915,2915,2915,0
20240320,173300,7681538685,2915,2915,2915,2915,0
20240320,173200,7681538685,2915,2915,2915,2915,0
20240320,173100,7681538685,2915,2915,2915,2915,0
20240320,173000,7681538685,2915,2915,2915,2915,0
20240320,172900,7681538685,2915,2915,2915,2915,0
20240320,172800,7681538685,2915,2915,2915,2915,0
20240320,172700,7681538685,2915,2915,2915,2915,0
20240320,172600,7681538685,2915,2915,2915,2915,0
20240320,172500,7681538685,2915,2915,2915,2915,0
20240320,172400,7681538685,2915,2915,2915,2915,0
20240320,172300,7681538685,2915,2915,2915,2915,0
20240320,172200,7681538685,2915,2915,2915,2915,0
20240320,172100,7681538685,2915,2915,2915,2915,0
20240320,172000,7681538685,2915,2915,2915,2915,0
20240320,171900,7681538685,2915,2915,2915,2915,0
20240320,171800,7681538685,2915,2915,2915,2915,0
20240320,171700,7681538685,2915,2915,2915,2915,0
20240320,171600,7681538685,2915,2915,2915,2915,0
20240320,171500,7681538685,2915,2915,2915,2915,0
20240320,171400,7681538685,2915,2915,2915,2915,0
20240320,171300,7681538685,2915,2915,2915,2915,0
20240320,171200,7681538685,2915,2915,2915,2915,28484
20240320,171100,7681538685,2915,2915,2915,2915,0
20240320,171000,7681538685,2915,2915,2915,2915,0
20240320,170900,7681538685,2915,2915,2915,2915,0
20240320,170800,7681538685,2915,2915,2915,2915,0
20240320,170700,7681538685,2915,2915,2915,2915,0
20240320,170600,7681538685,2915,2915,2915,2915,0
20240320,170500,7681538685,2915,2915,2915,2915,0
20240320,170400,7681538685,2915,2915,2915,2915,0
20240320,170300,7681538685,2915,2915,2915,2915,0
20240320,170200,7681538685,2915,2915,2915,2915,0
20240320,170100,7681538685,2915,2915,2915,2915,0
20240320,170000,7681538685,2915,2915,2915,2915,0
20240320,165900,7681538685,2915,2915,2915,2915,0
20240320,165800,7681538685,2915,2915,2915,2915,0
20240320,165700,7681538685,2915,2915,2915,2915,0
20240320,165600,7681538685,2915,2915,2915,2915,0
20240320,165500,7681538685,2915,2915,2915,2915,0
20240320,165400,7681538685,2915,2915,2915,2915,0
20240320,165300,7681538685,2915,2915,2915,2915,0
20240320,165200,7681538685,2915,2915,2915,2915,0
20240320,165100,7681538685,2915,2915,2915,2915,0
20240320,165000,7681538685,2915,2915,2915,2915,0
20240320,164900,7681538685,2915,2915,2915,2915,0
20240320,164800,7681538685,2915,2915,2915,2915,0
20240320,164700,7681538685,2915,2915,2915,2915,0
20240320,164600,7681538685,2915,2915,2915,2915,0
20240320,164500,7681538685,2915,2915,2915,2915,0
20240320,164400,7681538685,2915,2915,2915,2915,0
20240320,164300,7681538685,2915,2915,2915,2915,0
20240320,164200,7681538685,2915,2915,2915,2915,28484
20240320,164100,7681538685,2915,2915,2915,2915,0
20240320,164000,7681538685,2915,2915,2915,2915,0
20240320,163900,7681538685,2915,2915,2915,2915,0
20240320,163800,7681538685,2915,2915,2915,2915,0
20240320,163700,7681538685,2915,2915,2915,2915,0
20240320,163600,7681538685,2915,2915,2915,2915,0
20240320,163500,7681538685,2915,2915,2915,2915,0
20240320,163400,7681538685,2915,2915,2915,2915,0
20240320,163300,7681538685,2915,2915,2915,2915,0
20240320,163200,7681538685,2915,2915,2915,2915,0
20240320,163100,7681538685,2915,2915,2915,2915,0
20240320,163000,7681538685,2915,2915,2915,2915,0
20240320,162900,7681538685,2915,2915,2915,2915,0
20240320,162800,7681538685,2915,2915,2915,2915,0
20240320,162700,7681538685,2915,2915,2915,2915,0
20240320,162600,7681538685,2915,2915,2915,2915,0
20240320,162500,7681538685,2915,2915,2915,2915,0
20240320,162400,7681538685,2915,2915,2915,2915,0
20240320,162300,7681538685,2915,2915,2915,2915,0
20240320,162200,7681538685,2915,2915,2915,2915,0
20240320,162100,7681538685,2915,2915,2915,2915,0
20240320,162000,7681538685,2915,2915,2915,2915,0
20240320,161900,7681538685,2915,2915,2915,2915,0
20240320,161800,7681538685,2915,2915,2915,2915,0
20240320,161700,7681538685,2915,2915,2915,2915,0
20240320,161600,7681538685,2915,2915,2915,2915,0
20240320,161500,7681538685,2915,2915,2915,2915,0
20240320,161400,7681538685,2915,2915,2915,2915,0
20240320,161300,7681538685,2915,2915,2915,2915,0
20240320,161200,7681538685,2915,2915,2915,2915,28484
20240320,161100,7681538685,2915,2915,2915,2915,0
20240320,161000,7681538685,2915,2915,2915,2915,0
20240320,160900,7681538685,2915,2915,2915,2915,0
20240320,160800,7681538685,2915,2915,2915,2915,0
20240320,160700,7681538685,2915,2915,2915,2915,0
20240320,160600,7681538685,2915,2915,2915,2915,0
20240320,160500,7681538685,2915,2915,2915,2915,0
20240320,160400,7681538685,2915,2915,2915,2915,0
20240320,160300,7681538685,2915,2915,2915,2915,0
20240320,160200,7681538685,2915,2915,2915,2915,0
20240320,160100,7681538685,2915,2915,2915,2915,0
20240320,160000,7681538685,2915,2915,2915,2915,0
20240320,155900,7681538685,2915,2915,2915,2915,0
20240320,155800,7681538685,2915,2915,2915,2915,0
20240320,155700,7681538685,2915,2915,2915,2915,0
20240320,155600,7681538685,2915,2915,2915,2915,0
20240320,155500,7681538685,2915,2915,2915,2915,0
20240320,155400,7681538685,2915,2915,2915,2915,0
20240320,155300,7681538685,2915,2915,2915,2915,0
20240320,155200,7681538685,2915,2915,2915,2915,0
20240320,155100,7681538685,2915,2915,2915,2915,0
20240320,155000,7681538685,2915,2915,2915,2915,0
20240320,154900,7681538685,2915,2915,2915,2915,0
20240320,154800,7681538685,2915,2915,2915,2915,0
20240320,154700,7681538685,2915,2915,2915,2915,0
20240320,154600,7681538685,2915,2915,2915,2915,0
20240320,154500,7681538685,2915,2915,2915,2915,0
20240320,154400,7681538685,2915,2915,2915,2915,0
20240320,154300,7681538685,2915,2915,2915,2915,0
20240320,154200,7681538685,2915,2915,2915,2915,28484
20240320,154100,7681538685,2915,2915,2915,2915,0
20240320,154000,7681538685,2915,2915,2915,2915,0
20240320,153900,7681538685,2915,2915,2915,2915,0
20240320,153800,7681538685,2915,2915,2915,2915,0
20240320,153700,7681538685,2915,2915,2915,2915,0
20240320,153600,7681538685,2915,2915,2915,2915,0
20240320,153500,7681538685,2915,2915,2915,2915,0
20240320,153400,7681538685,2915,2915,2915,2915,0
20240320,153300,7681538685,2915,2915,2915,2915,0
20240320,153200,7681538685,2915,2915,2915,2915,0
20240320,153100,7681538685,2915,2915,2915,2915,0
20240320,153000,7681538685,2915,2915,2915,2915,28484
20240320,152900,7598507825,2930,2930,2930,2930,0
20240320,152800,7598507825,2930,2930,2930,2930,0
20240320,152700,7598507825,2930,2930,2930,2930,0
20240320,152600,7598507825,2930,2930,2930,2930,0
20240320,152500,7598507825,2930,2930,2930,2930,0
20240320,152400,7598507825,2930,2930,2930,2930,0
20240320,152300,7598507825,2930,2930,2930,2930,0
20240320,152200,7598507825,2930,2930,2930,2930,0
20240320,152100,7598507825,2930,2930,2930,2930,0
20240320,152000,7598507825,2930,2930,2930,2930,0
20240320,151900,7598507825,2930,2935,2935,2930,13532
20240320,151800,7558835965,2935,2940,2950,2935,8892
20240320,151700,7532707640,2950,2940,2950,2935,9845
20240320,151600,7503772490,2940,2950,2950,2935,11459
20240320,151500,7470046330,2945,2945,2950,2940,2373
20240320,151400,7463061730,2950,2940,2950,2940,2963
20240320,151300,7454331615,2935,2935,2935,2935,475
20240320,151200,7452937490,2935,2940,2940,2935,443
20240320,151100,7451637280,2940,2940,2940,2930,304
20240320,151000,7450746505,2940,2935,2945,2930,4171
20240320,150900,7438469105,2935,2935,2940,2925,3432
20240320,150800,7428391590,2935,2935,2935,2925,596
20240320,150700,7426642530,2935,2925,2935,2925,6086
20240320,150600,7408840775,2930,2935,2935,2930,302
20240320,150500,7407955905,2935,2940,2940,2935,12
20240320,150400,7407920675,2940,2940,2940,2930,2452
20240320,150300,7400719395,2940,2935,2940,2935,621
20240320,150200,7398896705,2935,2940,2940,2935,47
20240320,150100,7398758630,2940,2935,2940,2935,424
20240320,150000,7397514170,2935,2935,2940,2935,663
20240320,145900,7395568250,2935,2945,2945,2935,3173
20240320,145800,7386242340,2945,2930,2950,2930,4773
20240320,145700,7372182555,2930,2930,2930,2930,767
20240320,145600,7369935245,2935,2940,2940,2930,408
20240320,145500,7368738770,2940,2940,2940,2940,658
20240320,145400,7366804250,2940,2935,2940,2935,1042
20240320,145300,7363745780,2940,2935,2940,2930,446
20240320,145200,7362437205,2935,2935,2935,2925,5099
20240320,145100,7347491440,2935,2935,2935,2930,235
20240320,145000,7346802240,2935,2935,2945,2930,2451
20240320,144900,7339601160,2940,2930,2940,2930,959
20240320,144800,7336788615,2930,2930,2930,2925,274
20240320,144700,7335985890,2935,2935,2935,2935,7
20240320,144600,7335965345,2940,2940,2940,2920,2154
20240320,144500,7329661760,2940,2925,2940,2925,2209
20240320,144400,7323183305,2930,2935,2935,2925,2917
20240320,144300,7314636250,2935,2935,2935,2920,545
20240320,144200,7313044820,2935,2935,2935,2915,8527
20240320,144100,7288133955,2935,2935,2935,2930,1238
20240320,144000,7284503425,2930,2930,2930,2920,9491
20240320,143900,7256747085,2930,2930,2935,2925,3378
20240320,143800,7246850950,2930,2940,2940,2930,4181
20240320,143700,7234596300,2940,2935,2940,2935,1394
20240320,143600,7230504900,2940,2955,2955,2940,10343
20240320,143500,7200078400,2955,2945,2955,2945,906
20240320,143400,7197410070,2945,2945,2945,2945,745
20240320,143300,7195216045,2945,2955,2960,2945,12620
20240320,143200,7157994855,2960,2955,2960,2955,6072
20240320,143100,7140052015,2955,2955,2965,2955,3456
20240320,143000,7129819450,2965,2965,2965,2955,174
20240320,142900,7129303840,2965,2970,2970,2960,9661
20240320,142800,7100662135,2970,2975,2975,2960,9378
20240320,142700,7072812750,2975,2965,2980,2965,21712
20240320,142600,7008245150,2960,2960,2960,2960,3081
20240320,142500,6999125390,2960,2960,2960,2955,137
20240320,142400,6998720270,2960,2955,2960,2955,306
20240320,142300,6997814685,2960,2960,2960,2955,105
20240320,142200,6997504135,2960,2955,2960,2955,1087
20240320,142100,6994291325,2955,2955,2955,2950,1919
20240320,142000,6988630090,2945,2955,2955,2945,4466
20240320,141900,6975433070,2945,2955,2955,2945,374
20240320,141800,6974328270,2945,2950,2955,2945,974
20240320,141700,6971455520,2950,2950,2950,2945,586
20240320,141600,6969728115,2950,2950,2950,2945,296
20240320,141500,6968855415,2950,2950,2950,2945,207
20240320,141400,6968244815,2950,2955,2955,2950,2050
20240320,141300,6962196170,2955,2955,2955,2950,1084
20240320,141200,6958993285,2955,2965,2965,2950,3504
20240320,141100,6948638275,2965,2960,2965,2960,1621
20240320,141000,6943832015,2965,2965,2965,2960,884
20240320,140900,6941215170,2965,2965,2965,2965,370
20240320,140800,6940118120,2965,2970,2970,2965,551
20240320,140700,6938484180,2970,2960,2970,2960,3380
20240320,140600,6928477890,2955,2955,2960,2955,5998
20240320,140500,6910753645,2950,2955,2955,2950,237
20240320,140400,6910053315,2950,2955,2955,2950,104
20240320,140300,6909746240,2955,2955,2955,2950,419
20240320,140200,6908509570,2950,2950,2955,2950,1796
20240320,140100,6903211345,2950,2950,2955,2950,4117
20240320,140000,6891066190,2950,2955,2955,2950,375
20240320,135900,6889959885,2955,2955,2960,2950,397
20240320,135800,6888785315,2950,2960,2960,2950,3291
20240320,135700,6879067810,2955,2960,2960,2955,637
20240320,135600,6877183075,2960,2960,2960,2960,1
20240320,135500,6877180115,2955,2970,2970,2955,4412
20240320,135400,6864127010,2965,2965,2970,2965,378
20240320,135300,6863006105,2960,2970,2970,2960,64
20240320,135200,6862816525,2960,2970,2970,2960,833
20240320,135100,6860346595,2970,2975,2975,2965,2619
20240320,135000,6852572560,2975,2965,2975,2965,3806
20240320,134900,6841271465,2965,2965,2965,2965,741
20240320,134800,6839074400,2965,2965,2965,2960,153
20240320,134700,6838621415,2960,2960,2960,2960,241
20240320,134600,6837908055,2960,2960,2960,2955,67
20240320,134500,6837709810,2960,2960,2960,2950,1502
20240320,134400,6833278170,2960,2950,2960,2950,136
20240320,134300,6832876925,2950,2960,2960,2950,205
20240320,134200,6832271035,2960,2960,2960,2960,12
20240320,134100,6832235515,2960,2955,2965,2955,1116
20240320,134000,6828932730,2955,2970,2970,2950,17446
20240320,133900,6777268880,2965,2960,2965,2960,4447
20240320,133800,6764101340,2960,2955,2960,2955,3307
20240320,133700,6754328650,2955,2955,2955,2955,312
20240320,133600,6753406690,2955,2955,2955,2950,545
20240320,133500,6751797565,2950,2955,2955,2950,1120
20240320,133400,6748493510,2950,2950,2955,2950,507
20240320,133300,6746997830,2950,2950,2950,2950,0
20240320,133200,6746997830,2950,2950,2950,2945,1037
20240320,133100,6743939055,2950,2950,2950,2950,543
20240320,133000,6742337205,2950,2955,2955,2950,1116
20240320,132900,6739044995,2955,2955,2955,2955,7
20240320,132800,6739024310,2955,2955,2955,2955,50
20240320,132700,6738876560,2955,2950,2955,2950,537
20240320,132600,6737292390,2955,2955,2955,2950,114
20240320,132500,6736956025,2955,2955,2955,2950,608
20240320,132400,6735161885,2950,2950,2955,2950,1945
20240320,132300,6729424125,2955,2950,2955,2950,1801
20240320,132200,6724111155,2950,2945,2950,2940,1525
20240320,132100,6719612565,2950,2940,2950,2940,327
20240320,132000,6718649155,2940,2935,2940,2935,575
20240320,131900,6716960400,2935,2950,2950,2935,373
20240320,131800,6715863765,2950,2950,2950,2940,148
20240320,131700,6715428605,2940,2950,2950,2940,126
20240320,131600,6715058115,2950,2940,2950,2940,289
20240320,131500,6714208445,2940,2935,2940,2935,539
20240320,131400,6712626440,2940,2950,2950,2940,3243
20240320,131300,6703092000,2950,2950,2950,2940,55
20240320,131200,6702930260,2940,2940,2950,2940,28
20240320,131100,6702847930,2940,2950,2950,2940,33
20240320,131000,6702750850,2940,2940,2940,2940,938
20240320,130900,6699993130,2950,2940,2950,2940,82
20240320,130800,6699751440,2950,2945,2950,2935,1209
20240320,130700,6696196445,2950,2950,2950,2950,211
20240320,130600,6695573995,2940,2950,2950,2935,1513
20240320,130500,6691119350,2940,2945,2945,2940,296
20240320,130400,6690248045,2945,2945,2945,2940,345
20240320,130300,6689232035,2945,2955,2955,2945,490
20240320,130200,6687788190,2960,2945,2960,2945,570
20240320,130100,6686106645,2945,2950,2950,2945,336
20240320,130000,6685115595,2945,2950,2950,2945,1184
20240320,125900,6681623365,2950,2950,2960,2945,5071
20240320,125800,6666631585,2945,2955,2960,2945,224
20240320,125700,6665970135,2955,2955,2955,2945,2150
20240320,125600,6659619135,2950,2950,2950,2950,1735
20240320,125500,6654500885,2950,2950,2950,2950,125
20240320,125400,6654132135,2950,2950,2950,2950,5160
20240320,125300,6638910135,2950,2930,2950,2930,8494
20240320,125200,6613923170,2930,2925,2930,2925,1003
20240320,125100,6610984385,2930,2930,2930,2930,2
20240320,125000,6610978525,2930,2930,2930,2930,223
20240320,124900,6610325135,2930,2930,2930,2930,174
20240320,124800,6609815315,2930,2925,2930,2920,267
20240320,124700,6609033515,2920,2925,2925,2920,361
20240320,124600,6607978860,2925,2920,2925,2920,154
20240320,124500,6607528675,2920,2925,2925,2920,9
20240320,124400,6607502385,2920,2915,2920,2915,303
20240320,124300,6606619090,2915,2915,2920,2915,373
20240320,124200,6605531295,2915,2920,2920,2915,1736
20240320,124100,6600465735,2920,2920,2925,2920,304
20240320,124000,6599578040,2920,2920,2920,2915,46
20240320,123900,6599443725,2930,2930,2930,2930,12
20240320,123800,6599408565,2930,2930,2930,2930,3
20240320,123700,6599399775,2915,2920,2925,2915,922
20240320,123600,6596708435,2920,2925,2925,2920,1325
20240320,123500,6592833780,2925,2925,2930,2925,342
20240320,123400,6591833330,2925,2930,2935,2925,1287
20240320,123300,6588068245,2925,2935,2935,2925,2183
20240320,123200,6581682670,2940,2935,2940,2925,10
20240320,123100,6581653340,2940,2945,2945,2940,1191
20240320,123000,6578150750,2945,2940,2945,2925,2010
20240320,122900,6572260990,2940,2945,2945,2940,899
20240320,122800,6569613535,2945,2945,2945,2945,350
20240320,122700,6568582785,2945,2940,2945,2940,165
20240320,122600,6568096930,2925,2940,2940,2925,43
20240320,122500,6567970940,2940,2925,2940,2925,460
20240320,122400,6566619290,2925,2925,2925,2925,1
20240320,122300,6566616365,2930,2930,2930,2930,0
20240320,122200,6566616365,2930,2925,2930,2925,67
20240320,122100,6566420225,2935,2935,2935,2935,1067
20240320,122000,6563288580,2935,2935,2935,2935,1433
20240320,121900,6559082725,2935,2935,2935,2935,1554
20240320,121800,6554521735,2935,2930,2935,2930,802
20240320,121700,6552170185,2925,2925,2925,2925,42
20240320,121600,6552047335,2925,2925,2925,2925,20
20240320,121500,6551988835,2920,2915,2920,2915,806
20240320,121400,6549639095,2915,2925,2925,2915,4173
20240320,121300,6537449450,2925,2925,2925,2925,149
20240320,121200,6537013625,2930,2930,2930,2930,10
20240320,121100,6536984325,2930,2930,2930,2930,5
20240320,121000,6536969675,2930,2935,2935,2925,4418
20240320,120900,6524026340,2935,2930,2935,2930,96
20240320,120800,6523745055,2935,2935,2935,2930,257
20240320,120700,6522990895,2935,2935,2935,2935,2
20240320,120600,6522985025,2930,2930,2935,2925,1046
20240320,120500,6519921740,2930,2930,2930,2930,448
20240320,120400,6518609100,2930,2935,2935,2930,1129
20240320,120300,6515301125,2935,2935,2935,2935,621
20240320,120200,6513478490,2935,2935,2935,2935,325
20240320,120100,6512524615,2940,2940,2940,2935,1047
20240320,120000,6509451500,2940,2940,2940,2940,1739
20240320,115900,6504338840,2940,2935,2945,2935,1063
20240320,115800,6501214905,2935,2945,2955,2935,4930
20240320,115700,6486708220,2955,2965,2965,2955,3376
20240320,115600,6476713415,2965,2960,2970,2960,7590
20240320,115500,6454196685,2960,2945,2960,2945,13667
20240320,115400,6413852165,2950,2955,2955,2950,4674
20240320,115300,6400042245,2950,2955,2955,2950,9
20240320,115200,6400015685,2945,2945,2955,2945,1087
20240320,115100,6396814460,2945,2940,2945,2940,951
20240320,115000,6394013815,2940,2940,2945,2930,4858
20240320,114900,6379753960,2940,2930,2940,2930,1924
20240320,114800,6374097860,2930,2945,2945,2930,2230
20240320,114700,6367563510,2945,2935,2955,2930,7940
20240320,114600,6344180475,2935,2920,2940,2920,2229
20240320,114500,6337650500,2920,2925,2925,2920,836
20240320,114400,6335205380,2925,2925,2925,2925,1
20240320,114300,6335202455,2920,2935,2935,2920,877
20240320,114200,6332637055,2925,2935,2940,2925,3370
20240320,114100,6322745880,2945,2945,2945,2935,7710
20240320,114000,6300103100,2960,2960,2965,2945,2276
20240320,113900,6293377785,2960,2945,2960,2945,1919
20240320,113800,6287717670,2945,2955,2975,2945,6561
20240320,113700,6268281740,2950,2945,2950,2945,2538
20240320,113600,6260797310,2945,2940,2945,2940,1140
20240320,113500,6257441270,2945,2925,2945,2925,3791
20240320,113400,6246320220,2925,2920,2925,2920,895
20240320,113300,6243706265,2920,2915,2920,2915,276
20240320,113200,6242901720,2915,2920,2920,2915,1259
20240320,113100,6239230370,2920,2920,2920,2920,55
20240320,113000,6239069770,2920,2925,2925,2920,870
20240320,112900,6236526045,2925,2920,2925,2920,393
20240320,112800,6235378300,2920,2930,2930,2920,3676
20240320,112700,6224609540,2935,2930,2940,2930,730
20240320,112600,6222470035,2930,2915,2940,2915,2620
20240320,112500,6214785050,2915,2920,2935,2915,2652
20240320,112400,6207019745,2920,2920,2920,2915,2643
20240320,112300,6199307185,2925,2930,2935,2925,1402
20240320,112200,6195203485,2935,2930,2935,2925,1434
20240320,112100,6190996615,2925,2925,2925,2915,1055
20240320,112000,6187920690,2925,2920,2925,2920,300
20240320,111900,6187043860,2915,2915,2920,2915,1075
20240320,111800,6183909785,2920,2920,2920,2920,76
20240320,111700,6183687865,2920,2920,2935,2920,170
20240320,111600,6183191380,2910,2930,2940,2910,1855
20240320,111500,6177756465,2925,2935,2935,2925,574
20240320,111400,6176077130,2935,2935,2935,2925,1259
20240320,111300,6172382025,2940,2925,2940,2920,5773
20240320,111200,6155447200,2925,2915,2925,2915,1015
20240320,111100,6152484355,2910,2900,2910,2900,4176
20240320,111000,6140368005,2900,2900,2900,2900,438
20240320,110900,6139097805,2900,2905,2905,2900,89
20240320,110800,6138839600,2905,2905,2905,2905,12
20240320,110700,6138804740,2905,2905,2905,2905,918
20240320,110600,6136137950,2900,2900,2900,2895,1716
20240320,110500,6131161560,2895,2895,2895,2895,254
20240320,110400,6130426230,2895,2900,2900,2895,801
20240320,110300,6128106080,2905,2895,2905,2895,1427
20240320,110200,6123971080,2900,2920,2920,2900,1394
20240320,110100,6119908580,2920,2915,2925,2915,1802
20240320,110000,6114647280,2915,2920,2920,2915,520
20240320,105900,6113131400,2925,2925,2925,2915,2657
20240320,105800,6105378005,2925,2920,2925,2920,133
20240320,105700,6104989115,2915,2920,2920,2915,447
20240320,105600,6103685030,2915,2915,2915,2915,112
20240320,105500,6103358550,2915,2905,2915,2905,539
20240320,105400,6101790155,2905,2915,2915,2870,19249
20240320,105300,6046056075,2915,2925,2925,2915,841
20240320,105200,6043601770,2925,2930,2930,2925,825
20240320,105100,6041188520,2930,2930,2935,2930,1617
20240320,105000,6036450650,2930,2935,2935,2930,390
20240320,104900,6035307755,2935,2930,2935,2930,2878
20240320,104800,6026874710,2930,2925,2930,2925,585
20240320,104700,6025163275,2925,2930,2930,2920,825
20240320,104600,6022751855,2920,2930,2930,2920,7064
20240320,104500,6002108945,2925,2925,2925,2925,1372
20240320,104400,5998095845,2930,2920,2930,2920,2128
20240320,104300,5991877595,2920,2915,2920,2910,655
20240320,104200,5989969850,2915,2910,2915,2910,2493
20240320,104100,5982710220,2910,2900,2910,2900,2311
20240320,104000,5975988895,2900,2895,2900,2895,2443
20240320,103900,5968905840,2900,2890,2900,2890,2169
20240320,103800,5962626360,2890,2890,2890,2885,538
20240320,103700,5961073265,2890,2880,2890,2870,6227
20240320,103600,5943144945,2880,2880,2895,2865,1534
20240320,103500,5938726775,2880,2900,2900,2870,22634
20240320,103400,5873547185,2900,2905,2905,2890,2457
20240320,103300,5866436420,2905,2885,2920,2870,13170
20240320,103200,5828416875,2890,2920,2920,2890,34086
20240320,103100,5729435940,2915,2920,2920,2915,5224
20240320,103000,5714201340,2915,2915,2925,2915,3846
20240320,102900,5702985300,2920,2915,2920,2915,2746
20240320,102800,5694971740,2920,2935,2935,2920,17132
20240320,102700,5644933265,2935,2925,2935,2920,10374
20240320,102600,5614609130,2925,2930,2940,2925,26901
20240320,102500,5535794540,2935,2950,2955,2935,22679
20240320,102400,5468993470,2950,2965,2970,2950,25873
20240320,102300,5392458505,2965,2970,2970,2965,1520
20240320,102200,5387948875,2965,2970,2970,2965,1650
20240320,102100,5383056615,2970,2970,2975,2965,9676
20240320,102000,5354358210,2965,2975,2975,2965,6355
20240320,101900,5335484860,2970,2980,2980,2970,7737
20240320,101800,5312467330,2980,2975,2980,2975,3921
20240320,101700,5300783325,2980,2975,2980,2975,3370
20240320,101600,5290755170,2975,2980,2980,2970,4985
20240320,101500,5275919705,2975,2970,2975,2965,1942
20240320,101400,5270147515,2970,2965,2975,2965,2709
20240320,101300,5262099975,2975,2975,2975,2965,1818
20240320,101200,5256701825,2975,2975,2975,2970,547
20240320,101100,5255074945,2975,2985,2985,2970,3310
20240320,101000,5245216160,2985,2985,2985,2975,2738
20240320,100900,5237055185,2985,2985,2985,2975,9148
20240320,100800,5209777475,2985,2990,2990,2985,6112
20240320,100700,5191515015,2990,2965,2990,2960,14396
20240320,100600,5148668020,2970,2965,2970,2960,13152
20240320,100500,5109706690,2965,2960,2965,2960,2588
20240320,100400,5102035500,2960,2970,2970,2960,6705
20240320,100300,5082160170,2965,2965,2970,2960,4135
20240320,100200,5069908465,2965,2965,2965,2960,4285
20240320,100100,5057212595,2960,2975,2980,2960,4158
20240320,100000,5044874390,2980,2985,2990,2970,11783
20240320,095900,5009762950,2985,2975,2990,2975,16756
20240320,095800,4959753490,2980,2985,2990,2980,14602
20240320,095700,4916176820,2980,2980,2990,2970,16199
20240320,095600,4867936950,2980,2970,2995,2970,23777
20240320,095500,4797020035,2970,2945,2975,2945,4011
20240320,095400,4785123085,2945,2945,2950,2945,4967
20240320,095300,4770481135,2945,2950,2950,2940,2758
20240320,095200,4762354230,2945,2950,2955,2940,4355
20240320,095100,4749525970,2950,2975,2975,2950,30739
20240320,095000,4658545215,2975,2970,2975,2965,4413
20240320,094900,4645440130,2970,2970,2975,2965,15159
20240320,094800,4600417820,2970,2960,2975,2960,27059
20240320,094700,4520122080,2960,2960,2965,2960,8786
20240320,094600,4494094890,2960,2940,2960,2935,38729
20240320,094500,4380057100,2940,2940,2940,2930,17271
20240320,094400,4329360310,2935,2940,2945,2920,24254
20240320,094300,4258191625,2945,2960,2960,2940,14341
20240320,094200,4215897635,2960,2955,2975,2955,17217
20240320,094100,4164955325,2955,2985,2985,2955,26016
20240320,094000,4087701015,2985,2975,2985,2970,13202
20240320,093900,4048384415,2975,2980,2980,2955,47783
20240320,093800,3906834005,2970,2995,3005,2965,67989
20240320,093700,3703716980,3000,3035,3070,2990,142444
20240320,093600,3273073095,3040,2970,3070,2965,170892
20240320,093500,2757657040,2965,2975,3000,2965,38674
20240320,093400,2642291555,2975,2965,2975,2955,26339
20240320,093300,2564107520,2965,2955,2970,2955,14141
20240320,093200,2522196495,2955,2945,2955,2935,14130
20240320,093100,2480616255,2945,2965,2965,2945,5628
20240320,093000,2463992065,2960,2955,2975,2945,19975
20240320,092900,2404858965,2955,2945,2955,2940,4936
20240320,092800,2390327845,2945,2945,2950,2940,4399
20240320,092700,2377384870,2945,2965,2970,2935,9361
20240320,092600,2349836660,2945,2935,2980,2935,72307
20240320,092500,2135725590,2940,2945,2955,2925,16312
20240320,092400,2087717845,2945,2990,3020,2915,88985
20240320,092300,1823208590,2970,2890,3025,2890,176977
20240320,092200,1297053570,2900,2880,2900,2870,16321
20240320,092100,1249975895,2885,2880,2885,2870,1892
20240320,092000,1244527230,2880,2865,2880,2865,2944
20240320,091900,1236076135,2870,2870,2870,2860,1527
20240320,091800,1231706180,2850,2865,2870,2850,4430
20240320,091700,1219034080,2865,2865,2870,2860,1381
20240320,091600,1215083705,2865,2865,2875,2860,1297
20240320,091500,1211369975,2865,2875,2875,2865,5975
20240320,091400,1194228335,2885,2880,2895,2875,9400
20240320,091300,1167113085,2880,2860,2880,2855,9914
20240320,091200,1138664815,2860,2855,2860,2850,5574
20240320,091100,1122753095,2850,2855,2855,2845,2097
20240320,091000,1116776410,2855,2840,2855,2835,3476
20240320,090900,1106902930,2835,2860,2865,2835,15430
20240320,090800,1062956770,2860,2850,2870,2850,8620
20240320,090700,1038351615,2845,2880,2885,2845,22807
20240320,090600,973127195,2875,2875,2880,2850,17923
20240320,090500,921820535,2870,2890,2905,2865,16790
20240320,090400,873442880,2905,2930,2930,2890,26557
20240320,090300,796190905,2915,2920,2945,2915,35346
20240320,090200,692523205,2920,2955,2970,2915,66636
20240320,090100,496926725,2955,2875,2985,2870,121479
20240320,090000,139763505,2870,2850,2870,2830,49014