KissMeData/083650/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193900,4361341050,9000,9000,9000,9000,4696
20240329,193800,4361341050,9000,9000,9000,9000,0
20240329,193700,4361341050,9000,9000,9000,9000,0
20240329,193600,4361341050,9000,9000,9000,9000,0
20240329,193500,4361341050,9000,9000,9000,9000,0
20240329,193400,4361341050,9000,9000,9000,9000,0
20240329,193300,4361341050,9000,9000,9000,9000,0
20240329,193200,4361341050,9000,9000,9000,9000,0
20240329,193100,4361341050,9000,9000,9000,9000,0
20240329,193000,4361341050,9000,9000,9000,9000,0
20240329,192900,4361341050,9000,9000,9000,9000,0
20240329,192800,4361341050,9000,9000,9000,9000,0
20240329,192700,4361341050,9000,9000,9000,9000,0
20240329,192600,4361341050,9000,9000,9000,9000,0
20240329,192500,4361341050,9000,9000,9000,9000,0
20240329,192400,4361341050,9000,9000,9000,9000,0
20240329,192300,4361341050,9000,9000,9000,9000,0
20240329,192200,4361341050,9000,9000,9000,9000,0
20240329,192100,4361341050,9000,9000,9000,9000,0
20240329,192000,4361341050,9000,9000,9000,9000,0
20240329,191900,4361341050,9000,9000,9000,9000,0
20240329,191800,4361341050,9000,9000,9000,9000,0
20240329,191700,4361341050,9000,9000,9000,9000,0
20240329,191600,4361341050,9000,9000,9000,9000,0
20240329,191500,4361341050,9000,9000,9000,9000,0
20240329,191400,4361341050,9000,9000,9000,9000,0
20240329,191300,4361341050,9000,9000,9000,9000,0
20240329,191200,4361341050,9000,9000,9000,9000,0
20240329,191100,4361341050,9000,9000,9000,9000,0
20240329,191000,4361341050,9000,9000,9000,9000,0
20240329,190900,4361341050,9000,9000,9000,9000,4696
20240329,190800,4361341050,9000,9000,9000,9000,0
20240329,190700,4361341050,9000,9000,9000,9000,0
20240329,190600,4361341050,9000,9000,9000,9000,0
20240329,190500,4361341050,9000,9000,9000,9000,0
20240329,190400,4361341050,9000,9000,9000,9000,0
20240329,190300,4361341050,9000,9000,9000,9000,0
20240329,190200,4361341050,9000,9000,9000,9000,0
20240329,190100,4361341050,9000,9000,9000,9000,0
20240329,190000,4361341050,9000,9000,9000,9000,0
20240329,185900,4361341050,9000,9000,9000,9000,0
20240329,185800,4361341050,9000,9000,9000,9000,0
20240329,185700,4361341050,9000,9000,9000,9000,0
20240329,185600,4361341050,9000,9000,9000,9000,0
20240329,185500,4361341050,9000,9000,9000,9000,0
20240329,185400,4361341050,9000,9000,9000,9000,0
20240329,185300,4361341050,9000,9000,9000,9000,0
20240329,185200,4361341050,9000,9000,9000,9000,0
20240329,185100,4361341050,9000,9000,9000,9000,0
20240329,185000,4361341050,9000,9000,9000,9000,0
20240329,184900,4361341050,9000,9000,9000,9000,0
20240329,184800,4361341050,9000,9000,9000,9000,0
20240329,184700,4361341050,9000,9000,9000,9000,0
20240329,184600,4361341050,9000,9000,9000,9000,0
20240329,184500,4361341050,9000,9000,9000,9000,0
20240329,184400,4361341050,9000,9000,9000,9000,0
20240329,184300,4361341050,9000,9000,9000,9000,0
20240329,184200,4361341050,9000,9000,9000,9000,0
20240329,184100,4361341050,9000,9000,9000,9000,0
20240329,184000,4361341050,9000,9000,9000,9000,0
20240329,183900,4361341050,9000,9000,9000,9000,4696
20240329,183800,4361341050,9000,9000,9000,9000,0
20240329,183700,4361341050,9000,9000,9000,9000,0
20240329,183600,4361341050,9000,9000,9000,9000,0
20240329,183500,4361341050,9000,9000,9000,9000,0
20240329,183400,4361341050,9000,9000,9000,9000,0
20240329,183300,4361341050,9000,9000,9000,9000,0
20240329,183200,4361341050,9000,9000,9000,9000,0
20240329,183100,4361341050,9000,9000,9000,9000,0
20240329,183000,4361341050,9000,9000,9000,9000,0
20240329,182900,4361341050,9000,9000,9000,9000,0
20240329,182800,4361341050,9000,9000,9000,9000,0
20240329,182700,4361341050,9000,9000,9000,9000,0
20240329,182600,4361341050,9000,9000,9000,9000,0
20240329,182500,4361341050,9000,9000,9000,9000,0
20240329,182400,4361341050,9000,9000,9000,9000,0
20240329,182300,4361341050,9000,9000,9000,9000,0
20240329,182200,4361341050,9000,9000,9000,9000,0
20240329,182100,4361341050,9000,9000,9000,9000,0
20240329,182000,4361341050,9000,9000,9000,9000,0
20240329,181900,4361341050,9000,9000,9000,9000,0
20240329,181800,4361341050,9000,9000,9000,9000,0
20240329,181700,4361341050,9000,9000,9000,9000,0
20240329,181600,4361341050,9000,9000,9000,9000,0
20240329,181500,4361341050,9000,9000,9000,9000,0
20240329,181400,4361341050,9000,9000,9000,9000,0
20240329,181300,4361341050,9000,9000,9000,9000,0
20240329,181200,4361341050,9000,9000,9000,9000,0
20240329,181100,4361341050,9000,9000,9000,9000,0
20240329,181000,4361341050,9000,9000,9000,9000,0
20240329,180900,4361341050,9000,9000,9000,9000,4696
20240329,180800,4361341050,9000,9000,9000,9000,0
20240329,180700,4361341050,9000,9000,9000,9000,0
20240329,180600,4361341050,9000,9000,9000,9000,0
20240329,180500,4361341050,9000,9000,9000,9000,0
20240329,180400,4361341050,9000,9000,9000,9000,0
20240329,180300,4361341050,9000,9000,9000,9000,0
20240329,180200,4361341050,9000,9000,9000,9000,0
20240329,180100,4361341050,9000,9000,9000,9000,0
20240329,180000,4361341050,9000,9000,9000,9000,0
20240329,175900,4361341050,9000,9000,9000,9000,0
20240329,175800,4361341050,9000,9000,9000,9000,0
20240329,175700,4361341050,9000,9000,9000,9000,0
20240329,175600,4361341050,9000,9000,9000,9000,0
20240329,175500,4361341050,9000,9000,9000,9000,0
20240329,175400,4361341050,9000,9000,9000,9000,0
20240329,175300,4361341050,9000,9000,9000,9000,0
20240329,175200,4361341050,9000,9000,9000,9000,0
20240329,175100,4361341050,9000,9000,9000,9000,0
20240329,175000,4361341050,9000,9000,9000,9000,0
20240329,174900,4361341050,9000,9000,9000,9000,0
20240329,174800,4361341050,9000,9000,9000,9000,0
20240329,174700,4361341050,9000,9000,9000,9000,0
20240329,174600,4361341050,9000,9000,9000,9000,0
20240329,174500,4361341050,9000,9000,9000,9000,0
20240329,174400,4361341050,9000,9000,9000,9000,0
20240329,174300,4361341050,9000,9000,9000,9000,0
20240329,174200,4361341050,9000,9000,9000,9000,0
20240329,174100,4361341050,9000,9000,9000,9000,0
20240329,174000,4361341050,9000,9000,9000,9000,0
20240329,173900,4361341050,9000,9000,9000,9000,4696
20240329,173800,4361341050,9000,9000,9000,9000,0
20240329,173700,4361341050,9000,9000,9000,9000,0
20240329,173600,4361341050,9000,9000,9000,9000,0
20240329,173500,4361341050,9000,9000,9000,9000,0
20240329,173400,4361341050,9000,9000,9000,9000,0
20240329,173300,4361341050,9000,9000,9000,9000,0
20240329,173200,4361341050,9000,9000,9000,9000,0
20240329,173100,4361341050,9000,9000,9000,9000,0
20240329,173000,4361341050,9000,9000,9000,9000,0
20240329,172900,4361341050,9000,9000,9000,9000,0
20240329,172800,4361341050,9000,9000,9000,9000,0
20240329,172700,4361341050,9000,9000,9000,9000,0
20240329,172600,4361341050,9000,9000,9000,9000,0
20240329,172500,4361341050,9000,9000,9000,9000,0
20240329,172400,4361341050,9000,9000,9000,9000,0
20240329,172300,4361341050,9000,9000,9000,9000,0
20240329,172200,4361341050,9000,9000,9000,9000,0
20240329,172100,4361341050,9000,9000,9000,9000,0
20240329,172000,4361341050,9000,9000,9000,9000,0
20240329,171900,4361341050,9000,9000,9000,9000,0
20240329,171800,4361341050,9000,9000,9000,9000,0
20240329,171700,4361341050,9000,9000,9000,9000,0
20240329,171600,4361341050,9000,9000,9000,9000,0
20240329,171500,4361341050,9000,9000,9000,9000,0
20240329,171400,4361341050,9000,9000,9000,9000,0
20240329,171300,4361341050,9000,9000,9000,9000,0
20240329,171200,4361341050,9000,9000,9000,9000,0
20240329,171100,4361341050,9000,9000,9000,9000,0
20240329,171000,4361341050,9000,9000,9000,9000,0
20240329,170900,4361341050,9000,9000,9000,9000,4696
20240329,170800,4361341050,9000,9000,9000,9000,0
20240329,170700,4361341050,9000,9000,9000,9000,0
20240329,170600,4361341050,9000,9000,9000,9000,0
20240329,170500,4361341050,9000,9000,9000,9000,0
20240329,170400,4361341050,9000,9000,9000,9000,0
20240329,170300,4361341050,9000,9000,9000,9000,0
20240329,170200,4361341050,9000,9000,9000,9000,0
20240329,170100,4361341050,9000,9000,9000,9000,0
20240329,170000,4361341050,9000,9000,9000,9000,0
20240329,165900,4361341050,9000,9000,9000,9000,0
20240329,165800,4361341050,9000,9000,9000,9000,0
20240329,165700,4361341050,9000,9000,9000,9000,0
20240329,165600,4361341050,9000,9000,9000,9000,0
20240329,165500,4361341050,9000,9000,9000,9000,0
20240329,165400,4361341050,9000,9000,9000,9000,0
20240329,165300,4361341050,9000,9000,9000,9000,0
20240329,165200,4361341050,9000,9000,9000,9000,0
20240329,165100,4361341050,9000,9000,9000,9000,0
20240329,165000,4361341050,9000,9000,9000,9000,0
20240329,164900,4361341050,9000,9000,9000,9000,0
20240329,164800,4361341050,9000,9000,9000,9000,0
20240329,164700,4361341050,9000,9000,9000,9000,0
20240329,164600,4361341050,9000,9000,9000,9000,0
20240329,164500,4361341050,9000,9000,9000,9000,0
20240329,164400,4361341050,9000,9000,9000,9000,0
20240329,164300,4361341050,9000,9000,9000,9000,0
20240329,164200,4361341050,9000,9000,9000,9000,0
20240329,164100,4361341050,9000,9000,9000,9000,0
20240329,164000,4361341050,9000,9000,9000,9000,0
20240329,163900,4361341050,9000,9000,9000,9000,4696
20240329,163800,4361341050,9000,9000,9000,9000,0
20240329,163700,4361341050,9000,9000,9000,9000,0
20240329,163600,4361341050,9000,9000,9000,9000,0
20240329,163500,4361341050,9000,9000,9000,9000,0
20240329,163400,4361341050,9000,9000,9000,9000,0
20240329,163300,4361341050,9000,9000,9000,9000,0
20240329,163200,4361341050,9000,9000,9000,9000,0
20240329,163100,4361341050,9000,9000,9000,9000,0
20240329,163000,4361341050,9000,9000,9000,9000,0
20240329,162900,4361341050,9000,9000,9000,9000,0
20240329,162800,4361341050,9000,9000,9000,9000,0
20240329,162700,4361341050,9000,9000,9000,9000,0
20240329,162600,4361341050,9000,9000,9000,9000,0
20240329,162500,4361341050,9000,9000,9000,9000,0
20240329,162400,4361341050,9000,9000,9000,9000,0
20240329,162300,4361341050,9000,9000,9000,9000,0
20240329,162200,4361341050,9000,9000,9000,9000,0
20240329,162100,4361341050,9000,9000,9000,9000,0
20240329,162000,4361341050,9000,9000,9000,9000,0
20240329,161900,4361341050,9000,9000,9000,9000,0
20240329,161800,4361341050,9000,9000,9000,9000,0
20240329,161700,4361341050,9000,9000,9000,9000,0
20240329,161600,4361341050,9000,9000,9000,9000,0
20240329,161500,4361341050,9000,9000,9000,9000,0
20240329,161400,4361341050,9000,9000,9000,9000,0
20240329,161300,4361341050,9000,9000,9000,9000,0
20240329,161200,4361341050,9000,9000,9000,9000,0
20240329,161100,4361341050,9000,9000,9000,9000,0
20240329,161000,4361341050,9000,9000,9000,9000,0
20240329,160900,4361341050,9000,9000,9000,9000,4696
20240329,160800,4361341050,9000,9000,9000,9000,0
20240329,160700,4361341050,9000,9000,9000,9000,0
20240329,160600,4361341050,9000,9000,9000,9000,0
20240329,160500,4361341050,9000,9000,9000,9000,0
20240329,160400,4361341050,9000,9000,9000,9000,0
20240329,160300,4361341050,9000,9000,9000,9000,0
20240329,160200,4361341050,9000,9000,9000,9000,0
20240329,160100,4361341050,9000,9000,9000,9000,0
20240329,160000,4361341050,9000,9000,9000,9000,0
20240329,155900,4361341050,9000,9000,9000,9000,0
20240329,155800,4361341050,9000,9000,9000,9000,0
20240329,155700,4361341050,9000,9000,9000,9000,0
20240329,155600,4361341050,9000,9000,9000,9000,0
20240329,155500,4361341050,9000,9000,9000,9000,0
20240329,155400,4361341050,9000,9000,9000,9000,0
20240329,155300,4361341050,9000,9000,9000,9000,0
20240329,155200,4361341050,9000,9000,9000,9000,0
20240329,155100,4361341050,9000,9000,9000,9000,0
20240329,155000,4361341050,9000,9000,9000,9000,0
20240329,154900,4361341050,9000,9000,9000,9000,0
20240329,154800,4361341050,9000,9000,9000,9000,0
20240329,154700,4361341050,9000,9000,9000,9000,0
20240329,154600,4361341050,9000,9000,9000,9000,0
20240329,154500,4361341050,9000,9000,9000,9000,0
20240329,154400,4361341050,9000,9000,9000,9000,0
20240329,154300,4361341050,9000,9000,9000,9000,0
20240329,154200,4361341050,9000,9000,9000,9000,0
20240329,154100,4361341050,9000,9000,9000,9000,0
20240329,154000,4361341050,9000,9000,9000,9000,0
20240329,153900,4361341050,9000,9000,9000,9000,4696
20240329,153800,4361341050,9000,9000,9000,9000,0
20240329,153700,4361341050,9000,9000,9000,9000,0
20240329,153600,4361341050,9000,9000,9000,9000,0
20240329,153500,4361341050,9000,9000,9000,9000,0
20240329,153400,4361341050,9000,9000,9000,9000,0
20240329,153300,4361341050,9000,9000,9000,9000,0
20240329,153200,4361341050,9000,9000,9000,9000,0
20240329,153100,4361341050,9000,9000,9000,9000,0
20240329,153000,4361341050,9000,9000,9000,9000,4696
20240329,152900,4319077050,8940,8940,8940,8940,0
20240329,152800,4319077050,8940,8940,8940,8940,0
20240329,152700,4319077050,8940,8940,8940,8940,0
20240329,152600,4319077050,8940,8940,8940,8940,0
20240329,152500,4319077050,8940,8940,8940,8940,0
20240329,152400,4319077050,8940,8940,8940,8940,0
20240329,152300,4319077050,8940,8940,8940,8940,0
20240329,152200,4319077050,8940,8940,8940,8940,0
20240329,152100,4319077050,8940,8940,8940,8940,0
20240329,152000,4319077050,8940,8940,8940,8940,0
20240329,151900,4319077050,8940,8960,8970,8940,494
20240329,151800,4314654160,8960,8960,8960,8950,1552
20240329,151700,4300750740,8940,8920,8960,8920,852
20240329,151600,4293129280,8920,8910,8920,8910,481
20240329,151500,4288838870,8900,8900,8910,8900,434
20240329,151400,4284973680,8900,8900,8910,8900,340
20240329,151300,4281944920,8910,8910,8910,8900,59
20240329,151200,4281419550,8910,8900,8910,8900,191
20240329,151100,4279718740,8910,8910,8910,8900,486
20240329,151000,4275388780,8900,8860,8900,8860,1611
20240329,150900,4261113270,8860,8900,8900,8850,4075
20240329,150800,4224997670,8900,8910,8920,8890,263
20240329,150700,4222653560,8920,8870,8920,8870,222
20240329,150600,4220682230,8860,8880,8890,8860,5589
20240329,150500,4171105830,8890,8900,8910,8890,1992
20240329,150400,4153388670,8900,8910,8910,8900,116
20240329,150300,4152355610,8920,8920,8920,8870,3018
20240329,150200,4125518390,8930,8940,8940,8930,119
20240329,150100,4124455700,8940,8910,8940,8910,2070
20240329,150000,4105981680,8910,8920,8920,8910,120
20240329,145900,4104911870,8920,8910,8920,8900,1200
20240329,145800,4094230190,8910,8920,8920,8910,4551
20240329,145700,4053666150,8910,8910,8920,8910,122
20240329,145600,4052579120,8910,8900,8910,8900,337
20240329,145500,4049577050,8900,8910,8910,8900,119
20240329,145400,4048517050,8900,8880,8900,8880,2804
20240329,145300,4023577570,8880,8880,8890,8860,921
20240329,145200,4015410820,8880,8860,8890,8860,280
20240329,145100,4012929610,8890,8900,8900,8850,2709
20240329,145000,3988924000,8910,8900,8910,8860,6998
20240329,144900,3926784500,8900,8900,8910,8900,2023
20240329,144800,3908779740,8910,8920,8920,8910,1398
20240329,144700,3896323160,8910,8910,8910,8910,136
20240329,144600,3895111400,8910,8900,8910,8900,357
20240329,144500,3891933450,8900,8910,8910,8900,1108
20240329,144400,3882061810,8910,8920,8920,8910,1756
20240329,144300,3866410860,8920,8920,8920,8920,809
20240329,144200,3859194580,8930,8950,8950,8920,1158
20240329,144100,3848854190,8930,8930,8950,8930,934
20240329,144000,3840506440,8930,8940,8940,8930,213
20240329,143900,3838603000,8940,8940,8940,8930,184
20240329,143800,3836958340,8930,8950,8960,8930,1077
20240329,143700,3827330000,8950,8970,8970,8950,8914
20240329,143600,3747384280,8970,8970,8970,8970,315
20240329,143500,3744558730,8970,8980,8980,8970,133
20240329,143400,3743365480,8970,8970,8980,8970,1829
20240329,143300,3726958580,8980,8990,8990,8980,680
20240329,143200,3720850920,8990,8980,9000,8980,1341
20240329,143100,3708797890,8980,8990,8990,8980,110
20240329,143000,3707810030,8980,8980,8980,8980,65
20240329,142900,3707226330,8980,8980,8990,8980,62
20240329,142800,3706669540,8980,8980,8980,8980,4
20240329,142700,3706633620,8980,8990,8990,8980,4354
20240329,142600,3667506390,8980,8980,8990,8980,952
20240329,142500,3658953890,8980,8980,8980,8980,40
20240329,142400,3658594690,8980,8990,8990,8980,74
20240329,142300,3657930020,8990,8990,8990,8990,751
20240329,142200,3651178530,8990,8990,8990,8980,1931
20240329,142100,3633830230,9000,8980,9000,8980,430
20240329,142000,3629968230,9000,9000,9010,8980,184
20240329,141900,3628311760,9000,9000,9000,9000,100
20240329,141800,3627411760,9020,9000,9020,9000,1990
20240329,141700,3609475990,9000,8990,9000,8970,106
20240329,141600,3608522610,8980,8990,9000,8980,238
20240329,141500,3606384380,9000,8990,9000,8990,189
20240329,141400,3604683670,8970,8980,9000,8970,2497
20240329,141300,3582241170,8990,8980,8990,8980,34
20240329,141200,3581935800,8980,8990,8990,8980,332
20240329,141100,3578954410,8990,8990,8990,8980,593
20240329,141000,3573623800,9000,9010,9010,9000,1010
20240329,140900,3564523800,9010,9010,9010,8990,3048
20240329,140800,3537104950,9010,9020,9020,9010,459
20240329,140700,3532969160,9020,9020,9020,9010,80
20240329,140600,3532247860,9020,9020,9020,9010,171
20240329,140500,3530705730,9010,9030,9030,9010,1825
20240329,140400,3514245100,9020,9020,9020,9020,60
20240329,140300,3513703900,9020,9050,9050,9020,2274
20240329,140200,3493151230,9050,9040,9050,9040,55
20240329,140100,3492653770,9040,9020,9050,9020,3268
20240329,140000,3463121460,9030,9030,9030,9020,322
20240329,135900,3460216610,9030,9020,9030,9020,119
20240329,135800,3459142680,9020,9030,9030,9020,78
20240329,135700,3458438930,9030,9050,9050,9030,1694
20240329,135600,3443115140,9050,9050,9060,9050,166
20240329,135500,3441612830,9050,9050,9060,9050,284
20240329,135400,3439042580,9060,9050,9060,9050,82
20240329,135300,3438300460,9050,9060,9060,9050,796
20240329,135200,3431088990,9050,9060,9060,9050,34
20240329,135100,3430781240,9070,9070,9080,9050,1390
20240329,135000,3418178620,9090,9070,9100,9060,308
20240329,134900,3415387040,9090,9050,9090,9050,594
20240329,134800,3409988070,9050,9020,9050,9020,4992
20240329,134700,3364819640,9020,9010,9020,9010,162
20240329,134600,3363359490,9010,9010,9010,9010,32
20240329,134500,3363071170,9010,9000,9010,9000,614
20240329,134400,3357541230,9010,9020,9020,9000,122
20240329,134300,3356442840,9030,9000,9030,9000,2035
20240329,134200,3338082490,9000,9010,9010,9000,332
20240329,134100,3335094460,9010,9010,9010,9000,188
20240329,134000,3333401170,9000,9000,9000,9000,429
20240329,133900,3329540170,9000,8990,9000,8990,122
20240329,133800,3328442470,8990,8990,8990,8990,59
20240329,133700,3327912060,9000,9000,9000,8990,155
20240329,133600,3326517360,9000,9020,9020,9000,956
20240329,133500,3317912650,9020,9000,9020,9000,126
20240329,133400,3316778130,9000,9000,9000,9000,71
20240329,133300,3316139130,9000,8970,9000,8970,361
20240329,133200,3312894130,8970,8960,8970,8960,375
20240329,133100,3309533890,8960,8970,8970,8960,120
20240329,133000,3308458630,8980,8980,8980,8960,1051
20240329,132900,3299032980,8980,8970,8990,8970,304
20240329,132800,3296303330,8980,8980,8990,8980,172
20240329,132700,3294757370,8990,8980,8990,8970,166
20240329,132600,3293265840,8980,8980,8980,8980,35
20240329,132500,3292951540,9000,9000,9000,8990,355
20240329,132400,3289756840,9010,8980,9010,8980,1242
20240329,132300,3278582080,8980,8970,8980,8960,372
20240329,132200,3275244970,8970,8970,8970,8970,113
20240329,132100,3274231360,8970,8990,8990,8970,5267
20240329,132000,3226973350,8990,8980,8990,8980,147
20240329,131900,3225652120,8990,8970,8990,8970,171
20240329,131800,3224116590,8980,8980,8980,8970,491
20240329,131700,3219708200,8980,8980,8980,8970,124
20240329,131600,3218595370,8980,8980,8980,8970,177
20240329,131500,3217006210,8970,8980,8980,8970,401
20240329,131400,3213409190,8970,8980,8980,8970,228
20240329,131300,3211362040,8980,8980,8980,8980,59
20240329,131200,3210832220,8990,8980,8990,8980,141
20240329,131100,3209565990,8980,8980,8980,8970,70
20240329,131000,3208937690,8980,8950,8990,8950,421
20240329,130900,3205158050,8950,8950,8960,8950,132
20240329,130800,3203975930,8960,8930,8960,8930,392
20240329,130700,3200472590,8930,8930,8940,8930,179
20240329,130600,3198874110,8930,8930,8930,8930,60
20240329,130500,3198338310,8940,8940,8940,8930,80
20240329,130400,3197623610,8940,8930,8940,8930,63
20240329,130300,3197060710,8930,8930,8940,8920,401
20240329,130200,3193480080,8940,8920,8940,8920,39
20240329,130100,3193132070,8920,8920,8920,8910,64
20240329,130000,3192561490,8920,8920,8920,8920,34
20240329,125900,3192258210,8920,8930,8930,8920,115
20240329,125800,3191231660,8930,8920,8930,8910,1302
20240329,125700,3179626800,8920,8930,8930,8900,4451
20240329,125600,3139971110,8950,8930,8950,8930,71
20240329,125500,3139336770,8930,8920,8930,8920,70
20240329,125400,3138711960,8920,8930,8930,8900,4998
20240329,125300,3094183270,8920,8950,8960,8920,1106
20240329,125200,3084308070,8940,8940,8940,8940,61
20240329,125100,3083762730,8930,8950,8960,8920,4910
20240329,125000,3039883650,8960,8950,8960,8950,150
20240329,124900,3038541070,8950,8960,8960,8950,39
20240329,124800,3038191920,8960,8950,8960,8940,59
20240329,124700,3037664050,8950,8970,8970,8950,3364
20240329,124600,3007527300,8980,8970,8980,8970,202
20240329,124500,3005714940,8970,8980,8980,8970,1009
20240329,124400,2996663410,8970,8980,8980,8970,34
20240329,124300,2996358390,8980,8990,8990,8970,2013
20240329,124200,2978281640,9000,8990,9000,8990,81
20240329,124100,2977553340,8990,8980,8990,8980,257
20240329,124000,2975244140,8980,8990,8990,8980,185
20240329,123900,2973582100,8980,8980,8980,8980,214
20240329,123800,2971660380,8980,8980,8990,8980,763
20240329,123700,2964808340,8980,8980,8980,8980,154
20240329,123600,2963425420,8980,8990,8990,8980,138
20240329,123500,2962185540,8990,8990,9000,8990,587
20240329,123400,2956908400,9000,9000,9010,9000,1756
20240329,123300,2941104190,9010,9010,9010,9000,136
20240329,123200,2939879130,9000,9000,9010,9000,79
20240329,123100,2939167980,9010,9010,9020,9000,220
20240329,123000,2937186390,9020,9010,9030,9010,41
20240329,122900,2936816750,9000,9020,9030,9000,372
20240329,122800,2933466000,9010,9010,9010,9000,140
20240329,122700,2932204900,9010,9020,9020,9000,352
20240329,122600,2929033070,9020,9020,9020,9020,69
20240329,122500,2928410690,9020,9010,9020,9010,213
20240329,122400,2926490200,9010,9020,9020,9010,151
20240329,122300,2925129680,9010,9020,9020,9010,240
20240329,122200,2922967180,9020,9020,9030,9000,1477
20240329,122100,2909656180,9020,9030,9030,9020,1572
20240329,122000,2895461680,9030,9040,9040,9030,1043
20240329,121900,2886037090,9040,9040,9040,9040,359
20240329,121800,2882791730,9050,9080,9080,9040,518
20240329,121700,2878104990,9080,9060,9080,9060,1010
20240329,121600,2868937760,9080,9070,9080,9050,4317
20240329,121500,2829851620,9070,9070,9100,9070,157
20240329,121400,2828427490,9070,9070,9070,9070,45
20240329,121300,2828019340,9070,9070,9070,9060,83
20240329,121200,2827266560,9070,9070,9080,9070,279
20240329,121100,2824735030,9080,9080,9080,9070,63
20240329,121000,2824163420,9100,9100,9100,9100,0
20240329,120900,2824163420,9100,9120,9120,9100,114
20240329,120800,2823124490,9120,9120,9150,9110,5762
20240329,120700,2770486070,9110,9070,9120,9060,2688
20240329,120600,2746012050,9080,9080,9080,9080,260
20240329,120500,2743651250,9090,9070,9110,9070,259
20240329,120400,2741301750,9080,9100,9100,9080,3044
20240329,120300,2713605140,9100,9100,9110,9100,887
20240329,120200,2705532650,9100,9130,9130,9100,2582
20240329,120100,2681992210,9130,9140,9150,9130,808
20240329,120000,2674609380,9150,9150,9150,9140,1495
20240329,115900,2660937160,9150,9150,9170,9140,5425
20240329,115800,2611283280,9160,9160,9190,9160,5907
20240329,115700,2557076870,9170,9160,9170,9150,563
20240329,115600,2551919380,9140,9140,9160,9140,2761
20240329,115500,2526645490,9140,9130,9140,9130,541
20240329,115400,2521702000,9130,9120,9140,9120,377
20240329,115300,2518259300,9130,9130,9140,9130,450
20240329,115200,2514147980,9140,9140,9150,9130,1537
20240329,115100,2500099770,9150,9150,9150,9130,1254
20240329,115000,2488632250,9150,9140,9150,9140,1878
20240329,114900,2471460460,9140,9130,9140,9110,890
20240329,114800,2463341680,9130,9140,9140,9130,3401
20240329,114700,2432288860,9140,9120,9140,9120,5308
20240329,114600,2383819160,9120,9080,9120,9080,6077
20240329,114500,2328528780,9080,9080,9100,9080,1692
20240329,114400,2313147900,9080,9070,9080,9060,1080
20240329,114300,2303345050,9070,9070,9080,9070,912
20240329,114200,2295065440,9070,9080,9080,9060,627
20240329,114100,2289376650,9080,9030,9080,9030,10327
20240329,114000,2195893310,9030,9020,9030,9020,934
20240329,113900,2187460220,9020,9030,9030,9020,727
20240329,113800,2180895730,9030,9020,9030,9020,573
20240329,113700,2175722150,9020,9010,9030,9010,191
20240329,113600,2173999610,9020,9010,9020,9010,266
20240329,113500,2171600590,9010,9020,9020,9010,454
20240329,113400,2167507240,9010,9010,9020,9010,430
20240329,113300,2163629240,9020,9010,9020,9010,305
20240329,113200,2160878440,9020,9010,9020,9000,367
20240329,113100,2157573990,9010,9010,9020,9010,554
20240329,113000,2152580090,9010,9000,9020,8990,307
20240329,112900,2149816960,8980,9010,9010,8980,377
20240329,112800,2146423010,9020,9030,9030,9010,282
20240329,112700,2143881770,9020,9020,9020,9010,650
20240329,112600,2138020150,9030,9020,9030,9010,666
20240329,112500,2132015960,9010,9000,9010,8990,448
20240329,112400,2127984570,9000,9010,9010,8990,1360
20240329,112300,2115742580,9010,9000,9020,9000,1022
20240329,112200,2106534320,9010,9000,9010,8990,472
20240329,112100,2102282910,9010,9000,9010,8980,411
20240329,112000,2098580710,8980,8980,9000,8980,571
20240329,111900,2093447140,8980,8980,8990,8980,794
20240329,111800,2086311670,8980,8970,9000,8960,188
20240329,111700,2084624370,8980,9000,9000,8960,3753
20240329,111600,2050964120,8980,9000,9000,8980,298
20240329,111500,2048282520,9000,9020,9020,8970,529
20240329,111400,2043518460,8990,8980,9000,8980,340
20240329,111300,2040461440,8970,9010,9010,8970,808
20240329,111200,2033199870,9000,9010,9020,9000,455
20240329,111100,2029099740,9000,9010,9020,9000,423
20240329,111000,2025287850,9010,9010,9020,9010,333
20240329,110900,2022287420,9000,9020,9020,9000,609
20240329,110800,2016797670,9020,9030,9030,9020,283
20240329,110700,2014242220,9020,9040,9040,9020,524
20240329,110600,2009510720,9020,9020,9030,9020,619
20240329,110500,2003924380,9020,9000,9020,8990,3072
20240329,110400,1976275860,8990,9010,9020,8980,2632
20240329,110300,1952580290,9010,9000,9020,9000,532
20240329,110200,1947785230,9000,9010,9020,8980,409
20240329,110100,1944099850,9020,9000,9020,9000,288
20240329,110000,1941505980,9010,9000,9010,9000,275
20240329,105900,1939028470,9020,8990,9020,8990,538
20240329,105800,1934183990,8970,9010,9010,8970,1125
20240329,105700,1924077150,9000,8990,9010,8990,170
20240329,105600,1922546650,9000,9020,9020,9000,1260
20240329,105500,1911195190,9020,9010,9030,9010,429
20240329,105400,1907325540,9010,9000,9010,8990,1511
20240329,105300,1893726480,8990,9000,9000,8990,1868
20240329,105200,1876915420,9020,9030,9030,9010,930
20240329,105100,1868529640,9050,9040,9060,9040,1702
20240329,105000,1853126690,9050,9020,9070,9020,340
20240329,104900,1850051800,9010,9040,9060,9010,2342
20240329,104800,1828876050,9040,9040,9040,9030,1606
20240329,104700,1814368100,9040,9050,9050,9040,1441
20240329,104600,1801338050,9060,9020,9060,9020,2347
20240329,104500,1780134830,9020,9020,9030,9020,554
20240329,104400,1775134950,9020,9020,9020,9000,1686
20240329,104300,1759940600,9020,9020,9030,9020,122
20240329,104200,1758839720,9030,9040,9040,9030,656
20240329,104100,1752910030,9030,9030,9040,9030,1476
20240329,104000,1739580280,9020,9030,9040,9020,1099
20240329,103900,1729655520,9020,9020,9030,9010,1284
20240329,103800,1718074030,9020,8980,9020,8980,1718
20240329,103700,1702595880,8960,8960,8990,8930,2239
20240329,103600,1682482880,8960,8990,8990,8920,2336
20240329,103500,1661609830,8960,8970,8990,8960,3546
20240329,103400,1629747620,8960,8930,8970,8920,668
20240329,103300,1623765650,8920,8950,8960,8920,1805
20240329,103200,1607654090,8920,8940,8960,8920,1826
20240329,103100,1591317650,8940,8940,8950,8920,542
20240329,103000,1586474070,8950,8940,8970,8940,993
20240329,102900,1577583160,8940,8950,8980,8940,692
20240329,102800,1571391480,8930,8940,8970,8930,743
20240329,102700,1564754190,8990,8970,8990,8930,2510
20240329,102600,1542204120,8970,8970,8990,8920,3196
20240329,102500,1513591650,8940,8920,8970,8910,5959
20240329,102400,1460283650,8930,8920,8930,8900,1601
20240329,102300,1446015000,8910,8920,8920,8900,1677
20240329,102200,1431060480,8920,8920,8930,8910,1879
20240329,102100,1414297140,8910,8890,8910,8890,1884
20240329,102000,1397535910,8890,8900,8900,8880,341
20240329,101900,1394503920,8890,8880,8890,8880,259
20240329,101800,1392203000,8880,8910,8910,8880,512
20240329,101700,1387647100,8920,8880,8920,8860,5322
20240329,101600,1340289720,8890,8880,8890,8860,3385
20240329,101500,1310263190,8880,8880,8880,8880,451
20240329,101400,1306258310,8870,8890,8890,8870,4938
20240329,101300,1262375390,8890,8890,8900,8890,305
20240329,101200,1259663200,8900,8910,8910,8900,1169
20240329,101100,1249259080,8910,8900,8910,8900,490
20240329,101000,1244898060,8900,8920,8920,8900,184
20240329,100900,1243260320,8930,8890,8930,8890,1084
20240329,100800,1233618700,8890,8890,8890,8890,154
20240329,100700,1232249640,8890,8900,8900,8890,2049
20240329,100600,1214033480,8900,8920,8920,8900,2091
20240329,100500,1195423000,8900,8930,8930,8900,661
20240329,100400,1189534250,8910,8920,8930,8910,577
20240329,100300,1184390110,8920,8940,8940,8920,291
20240329,100200,1181792070,8940,8940,8940,8930,538
20240329,100100,1176982680,8930,8920,8930,8920,111
20240329,100000,1175992350,8940,8930,8940,8910,1336
20240329,095900,1164076170,8930,8930,8930,8930,512
20240329,095800,1159504010,8910,8910,8930,8910,22
20240329,095700,1159307970,8910,8930,8930,8910,658
20240329,095600,1153439930,8930,8930,8930,8910,333
20240329,095500,1150466260,8910,8940,8940,8910,87
20240329,095400,1149690220,8940,8940,8940,8900,2132
20240329,095300,1130669000,8940,8960,8960,8940,875
20240329,095200,1122829100,8940,8960,8960,8940,24
20240329,095100,1122614480,8960,8970,8970,8900,597
20240329,095000,1117261960,8970,8930,8970,8900,3648
20240329,094900,1084557570,8900,8900,8950,8900,172
20240329,094800,1083024430,8900,8880,8900,8870,610
20240329,094700,1077598630,8870,8850,8870,8850,781
20240329,094600,1070677670,8840,8840,8850,8840,3758
20240329,094500,1037448370,8840,8860,8860,8840,665
20240329,094400,1031562400,8850,8840,8860,8840,883
20240329,094300,1023749510,8840,8850,8850,8840,656
20240329,094200,1017945930,8830,8820,8850,8820,2313
20240329,094100,997543570,8830,8840,8850,8820,4363
20240329,094000,959032370,8840,8830,8840,8830,1155
20240329,093900,948823680,8840,8840,8850,8830,4667
20240329,093800,907592540,8840,8850,8850,8840,1121
20240329,093700,897679400,8850,8850,8860,8840,9432
20240329,093600,814170980,8850,8860,8860,8850,3016
20240329,093500,787466970,8870,8870,8870,8850,1289
20240329,093400,776043000,8850,8860,8860,8850,2315
20240329,093300,755554090,8880,8900,8900,8860,11978
20240329,093200,649260330,8900,8930,8930,8890,1203
20240329,093100,638562420,8890,8900,8930,8890,3895
20240329,093000,603922510,8900,8890,8900,8890,1640
20240329,092900,589337210,8890,8910,8910,8890,5160
20240329,092800,543396880,8930,8920,8930,8910,880
20240329,092700,535547560,8920,8940,8940,8920,1003
20240329,092600,526598350,8940,8960,8970,8930,677
20240329,092500,520546690,8950,8950,8950,8950,4
20240329,092400,520510890,8940,8940,8940,8940,233
20240329,092300,518427870,8940,8930,8940,8910,2005
20240329,092200,500524340,8910,8930,8930,8910,1801
20240329,092100,484460910,8930,8920,8930,8920,77
20240329,092000,483773810,8920,8930,8930,8920,3550
20240329,091900,452101120,8940,8940,8950,8920,3340
20240329,091800,422272650,8930,8950,8950,8930,783
20240329,091700,415270140,8940,8970,8970,8940,527
20240329,091600,410553020,8980,8990,8990,8960,1081
20240329,091500,400843790,8990,8990,8990,8980,876
20240329,091400,392973550,8990,8980,9000,8940,2189
20240329,091300,373343640,8980,8950,8980,8930,1128
20240329,091200,363251500,8950,8920,8950,8920,349
20240329,091100,360135330,8910,8910,8920,8900,742
20240329,091000,353524640,8910,8910,8910,8890,1209
20240329,090900,342766330,8900,8910,8920,8900,2547
20240329,090800,320077260,8920,8900,8920,8890,708
20240329,090700,313770530,8890,8930,8950,8890,5230
20240329,090600,267196270,8910,8950,8950,8910,4408
20240329,090500,227824960,8950,8920,8960,8920,2196
20240329,090400,208174480,8920,8900,8920,8870,826
20240329,090300,200829160,8900,8850,8900,8850,1140
20240329,090200,190718840,8850,8870,8870,8840,2518
20240329,090100,168442260,8830,8880,8880,8830,7060
20240329,090000,105914530,8880,8960,8980,8850,11871