KissMeData/084680/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193600,1980342835,2110,2110,2110,2110,15595
20240327,193500,1980342835,2110,2110,2110,2110,0
20240327,193400,1980342835,2110,2110,2110,2110,0
20240327,193300,1980342835,2110,2110,2110,2110,0
20240327,193200,1980342835,2110,2110,2110,2110,0
20240327,193100,1980342835,2110,2110,2110,2110,0
20240327,193000,1980342835,2110,2110,2110,2110,0
20240327,192900,1980342835,2110,2110,2110,2110,0
20240327,192800,1980342835,2110,2110,2110,2110,0
20240327,192700,1980342835,2110,2110,2110,2110,0
20240327,192600,1980342835,2110,2110,2110,2110,0
20240327,192500,1980342835,2110,2110,2110,2110,0
20240327,192400,1980342835,2110,2110,2110,2110,0
20240327,192300,1980342835,2110,2110,2110,2110,0
20240327,192200,1980342835,2110,2110,2110,2110,0
20240327,192100,1980342835,2110,2110,2110,2110,0
20240327,192000,1980342835,2110,2110,2110,2110,0
20240327,191900,1980342835,2110,2110,2110,2110,0
20240327,191800,1980342835,2110,2110,2110,2110,0
20240327,191700,1980342835,2110,2110,2110,2110,0
20240327,191600,1980342835,2110,2110,2110,2110,0
20240327,191500,1980342835,2110,2110,2110,2110,0
20240327,191400,1980342835,2110,2110,2110,2110,0
20240327,191300,1980342835,2110,2110,2110,2110,0
20240327,191200,1980342835,2110,2110,2110,2110,0
20240327,191100,1980342835,2110,2110,2110,2110,0
20240327,191000,1980342835,2110,2110,2110,2110,0
20240327,190900,1980342835,2110,2110,2110,2110,0
20240327,190800,1980342835,2110,2110,2110,2110,0
20240327,190700,1980342835,2110,2110,2110,2110,0
20240327,190600,1980342835,2110,2110,2110,2110,15595
20240327,190500,1980342835,2110,2110,2110,2110,0
20240327,190400,1980342835,2110,2110,2110,2110,0
20240327,190300,1980342835,2110,2110,2110,2110,0
20240327,190200,1980342835,2110,2110,2110,2110,0
20240327,190100,1980342835,2110,2110,2110,2110,0
20240327,190000,1980342835,2110,2110,2110,2110,0
20240327,185900,1980342835,2110,2110,2110,2110,0
20240327,185800,1980342835,2110,2110,2110,2110,0
20240327,185700,1980342835,2110,2110,2110,2110,0
20240327,185600,1980342835,2110,2110,2110,2110,0
20240327,185500,1980342835,2110,2110,2110,2110,0
20240327,185400,1980342835,2110,2110,2110,2110,0
20240327,185300,1980342835,2110,2110,2110,2110,0
20240327,185200,1980342835,2110,2110,2110,2110,0
20240327,185100,1980342835,2110,2110,2110,2110,0
20240327,185000,1980342835,2110,2110,2110,2110,0
20240327,184900,1980342835,2110,2110,2110,2110,0
20240327,184800,1980342835,2110,2110,2110,2110,0
20240327,184700,1980342835,2110,2110,2110,2110,0
20240327,184600,1980342835,2110,2110,2110,2110,0
20240327,184500,1980342835,2110,2110,2110,2110,0
20240327,184400,1980342835,2110,2110,2110,2110,0
20240327,184300,1980342835,2110,2110,2110,2110,0
20240327,184200,1980342835,2110,2110,2110,2110,0
20240327,184100,1980342835,2110,2110,2110,2110,0
20240327,184000,1980342835,2110,2110,2110,2110,0
20240327,183900,1980342835,2110,2110,2110,2110,0
20240327,183800,1980342835,2110,2110,2110,2110,0
20240327,183700,1980342835,2110,2110,2110,2110,0
20240327,183600,1980342835,2110,2110,2110,2110,15595
20240327,183500,1980342835,2110,2110,2110,2110,0
20240327,183400,1980342835,2110,2110,2110,2110,0
20240327,183300,1980342835,2110,2110,2110,2110,0
20240327,183200,1980342835,2110,2110,2110,2110,0
20240327,183100,1980342835,2110,2110,2110,2110,0
20240327,183000,1980342835,2110,2110,2110,2110,0
20240327,182900,1980342835,2110,2110,2110,2110,0
20240327,182800,1980342835,2110,2110,2110,2110,0
20240327,182700,1980342835,2110,2110,2110,2110,0
20240327,182600,1980342835,2110,2110,2110,2110,0
20240327,182500,1980342835,2110,2110,2110,2110,0
20240327,182400,1980342835,2110,2110,2110,2110,0
20240327,182300,1980342835,2110,2110,2110,2110,0
20240327,182200,1980342835,2110,2110,2110,2110,0
20240327,182100,1980342835,2110,2110,2110,2110,0
20240327,182000,1980342835,2110,2110,2110,2110,0
20240327,181900,1980342835,2110,2110,2110,2110,0
20240327,181800,1980342835,2110,2110,2110,2110,0
20240327,181700,1980342835,2110,2110,2110,2110,0
20240327,181600,1980342835,2110,2110,2110,2110,0
20240327,181500,1980342835,2110,2110,2110,2110,0
20240327,181400,1980342835,2110,2110,2110,2110,0
20240327,181300,1980342835,2110,2110,2110,2110,0
20240327,181200,1980342835,2110,2110,2110,2110,0
20240327,181100,1980342835,2110,2110,2110,2110,0
20240327,181000,1980342835,2110,2110,2110,2110,0
20240327,180900,1980342835,2110,2110,2110,2110,0
20240327,180800,1980342835,2110,2110,2110,2110,0
20240327,180700,1980342835,2110,2110,2110,2110,0
20240327,180600,1980342835,2110,2110,2110,2110,15595
20240327,180500,1980342835,2110,2110,2110,2110,0
20240327,180400,1980342835,2110,2110,2110,2110,0
20240327,180300,1980342835,2110,2110,2110,2110,0
20240327,180200,1980342835,2110,2110,2110,2110,0
20240327,180100,1980342835,2110,2110,2110,2110,0
20240327,180000,1980342835,2110,2110,2110,2110,0
20240327,175900,1980342835,2110,2110,2110,2110,0
20240327,175800,1980342835,2110,2110,2110,2110,0
20240327,175700,1980342835,2110,2110,2110,2110,0
20240327,175600,1980342835,2110,2110,2110,2110,0
20240327,175500,1980342835,2110,2110,2110,2110,0
20240327,175400,1980342835,2110,2110,2110,2110,0
20240327,175300,1980342835,2110,2110,2110,2110,0
20240327,175200,1980342835,2110,2110,2110,2110,0
20240327,175100,1980342835,2110,2110,2110,2110,0
20240327,175000,1980342835,2110,2110,2110,2110,0
20240327,174900,1980342835,2110,2110,2110,2110,0
20240327,174800,1980342835,2110,2110,2110,2110,0
20240327,174700,1980342835,2110,2110,2110,2110,0
20240327,174600,1980342835,2110,2110,2110,2110,0
20240327,174500,1980342835,2110,2110,2110,2110,0
20240327,174400,1980342835,2110,2110,2110,2110,0
20240327,174300,1980342835,2110,2110,2110,2110,0
20240327,174200,1980342835,2110,2110,2110,2110,0
20240327,174100,1980342835,2110,2110,2110,2110,0
20240327,174000,1980342835,2110,2110,2110,2110,0
20240327,173900,1980342835,2110,2110,2110,2110,0
20240327,173800,1980342835,2110,2110,2110,2110,0
20240327,173700,1980342835,2110,2110,2110,2110,0
20240327,173600,1980342835,2110,2110,2110,2110,15595
20240327,173500,1980342835,2110,2110,2110,2110,0
20240327,173400,1980342835,2110,2110,2110,2110,0
20240327,173300,1980342835,2110,2110,2110,2110,0
20240327,173200,1980342835,2110,2110,2110,2110,0
20240327,173100,1980342835,2110,2110,2110,2110,0
20240327,173000,1980342835,2110,2110,2110,2110,0
20240327,172900,1980342835,2110,2110,2110,2110,0
20240327,172800,1980342835,2110,2110,2110,2110,0
20240327,172700,1980342835,2110,2110,2110,2110,0
20240327,172600,1980342835,2110,2110,2110,2110,0
20240327,172500,1980342835,2110,2110,2110,2110,0
20240327,172400,1980342835,2110,2110,2110,2110,0
20240327,172300,1980342835,2110,2110,2110,2110,0
20240327,172200,1980342835,2110,2110,2110,2110,0
20240327,172100,1980342835,2110,2110,2110,2110,0
20240327,172000,1980342835,2110,2110,2110,2110,0
20240327,171900,1980342835,2110,2110,2110,2110,0
20240327,171800,1980342835,2110,2110,2110,2110,0
20240327,171700,1980342835,2110,2110,2110,2110,0
20240327,171600,1980342835,2110,2110,2110,2110,0
20240327,171500,1980342835,2110,2110,2110,2110,0
20240327,171400,1980342835,2110,2110,2110,2110,0
20240327,171300,1980342835,2110,2110,2110,2110,0
20240327,171200,1980342835,2110,2110,2110,2110,0
20240327,171100,1980342835,2110,2110,2110,2110,0
20240327,171000,1980342835,2110,2110,2110,2110,0
20240327,170900,1980342835,2110,2110,2110,2110,0
20240327,170800,1980342835,2110,2110,2110,2110,0
20240327,170700,1980342835,2110,2110,2110,2110,0
20240327,170600,1980342835,2110,2110,2110,2110,15595
20240327,170500,1980342835,2110,2110,2110,2110,0
20240327,170400,1980342835,2110,2110,2110,2110,0
20240327,170300,1980342835,2110,2110,2110,2110,0
20240327,170200,1980342835,2110,2110,2110,2110,0
20240327,170100,1980342835,2110,2110,2110,2110,0
20240327,170000,1980342835,2110,2110,2110,2110,0
20240327,165900,1980342835,2110,2110,2110,2110,0
20240327,165800,1980342835,2110,2110,2110,2110,0
20240327,165700,1980342835,2110,2110,2110,2110,0
20240327,165600,1980342835,2110,2110,2110,2110,0
20240327,165500,1980342835,2110,2110,2110,2110,0
20240327,165400,1980342835,2110,2110,2110,2110,0
20240327,165300,1980342835,2110,2110,2110,2110,0
20240327,165200,1980342835,2110,2110,2110,2110,0
20240327,165100,1980342835,2110,2110,2110,2110,0
20240327,165000,1980342835,2110,2110,2110,2110,0
20240327,164900,1980342835,2110,2110,2110,2110,0
20240327,164800,1980342835,2110,2110,2110,2110,0
20240327,164700,1980342835,2110,2110,2110,2110,0
20240327,164600,1980342835,2110,2110,2110,2110,0
20240327,164500,1980342835,2110,2110,2110,2110,0
20240327,164400,1980342835,2110,2110,2110,2110,0
20240327,164300,1980342835,2110,2110,2110,2110,0
20240327,164200,1980342835,2110,2110,2110,2110,0
20240327,164100,1980342835,2110,2110,2110,2110,0
20240327,164000,1980342835,2110,2110,2110,2110,0
20240327,163900,1980342835,2110,2110,2110,2110,0
20240327,163800,1980342835,2110,2110,2110,2110,0
20240327,163700,1980342835,2110,2110,2110,2110,0
20240327,163600,1980342835,2110,2110,2110,2110,15595
20240327,163500,1980342835,2110,2110,2110,2110,0
20240327,163400,1980342835,2110,2110,2110,2110,0
20240327,163300,1980342835,2110,2110,2110,2110,0
20240327,163200,1980342835,2110,2110,2110,2110,0
20240327,163100,1980342835,2110,2110,2110,2110,0
20240327,163000,1980342835,2110,2110,2110,2110,0
20240327,162900,1980342835,2110,2110,2110,2110,0
20240327,162800,1980342835,2110,2110,2110,2110,0
20240327,162700,1980342835,2110,2110,2110,2110,0
20240327,162600,1980342835,2110,2110,2110,2110,0
20240327,162500,1980342835,2110,2110,2110,2110,0
20240327,162400,1980342835,2110,2110,2110,2110,0
20240327,162300,1980342835,2110,2110,2110,2110,0
20240327,162200,1980342835,2110,2110,2110,2110,0
20240327,162100,1980342835,2110,2110,2110,2110,0
20240327,162000,1980342835,2110,2110,2110,2110,0
20240327,161900,1980342835,2110,2110,2110,2110,0
20240327,161800,1980342835,2110,2110,2110,2110,0
20240327,161700,1980342835,2110,2110,2110,2110,0
20240327,161600,1980342835,2110,2110,2110,2110,0
20240327,161500,1980342835,2110,2110,2110,2110,0
20240327,161400,1980342835,2110,2110,2110,2110,0
20240327,161300,1980342835,2110,2110,2110,2110,0
20240327,161200,1980342835,2110,2110,2110,2110,0
20240327,161100,1980342835,2110,2110,2110,2110,0
20240327,161000,1980342835,2110,2110,2110,2110,0
20240327,160900,1980342835,2110,2110,2110,2110,0
20240327,160800,1980342835,2110,2110,2110,2110,0
20240327,160700,1980342835,2110,2110,2110,2110,0
20240327,160600,1980342835,2110,2110,2110,2110,15595
20240327,160500,1980342835,2110,2110,2110,2110,0
20240327,160400,1980342835,2110,2110,2110,2110,0
20240327,160300,1980342835,2110,2110,2110,2110,0
20240327,160200,1980342835,2110,2110,2110,2110,0
20240327,160100,1980342835,2110,2110,2110,2110,0
20240327,160000,1980342835,2110,2110,2110,2110,0
20240327,155900,1980342835,2110,2110,2110,2110,0
20240327,155800,1980342835,2110,2110,2110,2110,0
20240327,155700,1980342835,2110,2110,2110,2110,0
20240327,155600,1980342835,2110,2110,2110,2110,0
20240327,155500,1980342835,2110,2110,2110,2110,0
20240327,155400,1980342835,2110,2110,2110,2110,0
20240327,155300,1980342835,2110,2110,2110,2110,0
20240327,155200,1980342835,2110,2110,2110,2110,0
20240327,155100,1980342835,2110,2110,2110,2110,0
20240327,155000,1980342835,2110,2110,2110,2110,0
20240327,154900,1980342835,2110,2110,2110,2110,0
20240327,154800,1980342835,2110,2110,2110,2110,0
20240327,154700,1980342835,2110,2110,2110,2110,0
20240327,154600,1980342835,2110,2110,2110,2110,0
20240327,154500,1980342835,2110,2110,2110,2110,0
20240327,154400,1980342835,2110,2110,2110,2110,0
20240327,154300,1980342835,2110,2110,2110,2110,0
20240327,154200,1980342835,2110,2110,2110,2110,0
20240327,154100,1980342835,2110,2110,2110,2110,0
20240327,154000,1980342835,2110,2110,2110,2110,0
20240327,153900,1980342835,2110,2110,2110,2110,0
20240327,153800,1980342835,2110,2110,2110,2110,0
20240327,153700,1980342835,2110,2110,2110,2110,0
20240327,153600,1980342835,2110,2110,2110,2110,15595
20240327,153500,1980342835,2110,2110,2110,2110,0
20240327,153400,1980342835,2110,2110,2110,2110,0
20240327,153300,1980342835,2110,2110,2110,2110,0
20240327,153200,1980342835,2110,2110,2110,2110,0
20240327,153100,1980342835,2110,2110,2110,2110,0
20240327,153000,1980342835,2110,2110,2110,2110,15595
20240327,152900,1947437385,2120,2120,2120,2120,0
20240327,152800,1947437385,2120,2120,2120,2120,0
20240327,152700,1947437385,2120,2120,2120,2120,0
20240327,152600,1947437385,2120,2120,2120,2120,0
20240327,152500,1947437385,2120,2120,2120,2120,0
20240327,152400,1947437385,2120,2120,2120,2120,0
20240327,152300,1947437385,2120,2120,2120,2120,0
20240327,152200,1947437385,2120,2120,2120,2120,0
20240327,152100,1947437385,2120,2120,2120,2120,0
20240327,152000,1947437385,2120,2120,2120,2120,0
20240327,151900,1947437385,2120,2120,2120,2110,5963
20240327,151800,1934824950,2120,2125,2125,2120,102
20240327,151700,1934608210,2125,2120,2125,2115,10374
20240327,151600,1912614410,2120,2115,2120,2110,7125
20240327,151500,1897537725,2115,2115,2115,2110,8351
20240327,151400,1879877860,2115,2115,2115,2110,3147
20240327,151300,1873237450,2110,2110,2110,2110,1205
20240327,151200,1870694900,2115,2115,2115,2115,241
20240327,151100,1870185185,2115,2100,2115,2100,5614
20240327,151000,1858344575,2110,2110,2110,2100,10018
20240327,150900,1837207105,2110,2110,2110,2100,2286
20240327,150800,1832394895,2105,2110,2110,2105,857
20240327,150700,1830587625,2110,2110,2115,2110,4280
20240327,150600,1821556775,2110,2115,2115,2110,2739
20240327,150500,1815764790,2115,2115,2120,2115,591
20240327,150400,1814514520,2120,2115,2120,2110,1945
20240327,150300,1810402115,2120,2115,2120,2115,13896
20240327,150200,1781011910,2120,2120,2120,2115,479
20240327,150100,1779998730,2120,2120,2120,2115,758
20240327,150000,1778395035,2115,2115,2120,2115,98
20240327,145900,1778187685,2120,2125,2125,2115,2250
20240327,145800,1773424700,2125,2125,2125,2120,102
20240327,145700,1773208205,2125,2120,2125,2115,1308
20240327,145600,1770436110,2115,2115,2115,2115,2565
20240327,145500,1765011135,2115,2115,2115,2115,200
20240327,145400,1764588135,2120,2120,2120,2120,46
20240327,145300,1764490615,2120,2125,2125,2110,13327
20240327,145200,1736324290,2125,2120,2125,2120,1075
20240327,145100,1734044915,2125,2120,2125,2120,505
20240327,145000,1732974290,2120,2125,2125,2120,240
20240327,144900,1732464890,2120,2120,2120,2115,902
20240327,144800,1730553995,2120,2130,2130,2120,14431
20240327,144700,1699928305,2130,2130,2130,2130,744
20240327,144600,1698343585,2130,2130,2130,2125,445
20240327,144500,1697397545,2125,2125,2130,2125,872
20240327,144400,1695543900,2125,2130,2130,2125,2346
20240327,144300,1690546930,2130,2130,2130,2125,4071
20240327,144200,1681879575,2130,2125,2130,2125,3344
20240327,144100,1674758260,2125,2125,2130,2125,5815
20240327,144000,1662400350,2125,2125,2125,2125,2846
20240327,143900,1656352600,2125,2125,2125,2120,2270
20240327,143800,1651529850,2125,2125,2125,2125,5000
20240327,143700,1640904850,2125,2125,2125,2115,1696
20240327,143600,1637308080,2120,2115,2120,2115,13875
20240327,143500,1607895030,2115,2120,2120,2115,2251
20240327,143400,1603128465,2120,2120,2120,2120,257
20240327,143300,1602583625,2120,2110,2120,2110,14840
20240327,143200,1571250410,2110,2110,2110,2110,0
20240327,143100,1571250410,2110,2105,2110,2105,5070
20240327,143000,1560553030,2110,2110,2110,2110,210
20240327,142900,1560109930,2110,2105,2110,2105,38
20240327,142800,1560029900,2105,2110,2110,2105,1117
20240327,142700,1557675515,2110,2110,2110,2110,20
20240327,142600,1557633315,2110,2105,2110,2105,264
20240327,142500,1557077560,2110,2100,2110,2100,1411
20240327,142400,1554107500,2105,2105,2105,2100,4820
20240327,142300,1543963400,2100,2095,2100,2095,1272
20240327,142200,1541292230,2100,2100,2100,2100,0
20240327,142100,1541292230,2100,2100,2100,2095,1065
20240327,142000,1539060730,2100,2100,2100,2100,4
20240327,141900,1539052330,2100,2100,2100,2100,203
20240327,141800,1538626030,2100,2095,2100,2095,1495
20240327,141700,1535490720,2100,2095,2100,2095,6
20240327,141600,1535478145,2100,2100,2100,2100,0
20240327,141500,1535478145,2100,2100,2100,2100,100
20240327,141400,1535268145,2095,2100,2100,2095,805
20240327,141300,1533579670,2100,2100,2100,2100,52
20240327,141200,1533470470,2100,2100,2100,2100,3
20240327,141100,1533464170,2100,2100,2100,2100,180
20240327,141000,1533086170,2100,2100,2100,2100,2
20240327,140900,1533081970,2100,2100,2100,2100,9
20240327,140800,1533063070,2100,2100,2100,2100,5
20240327,140700,1533052570,2095,2095,2100,2095,2538
20240327,140600,1527735210,2100,2095,2100,2095,1150
20240327,140500,1525320585,2100,2100,2100,2100,25
20240327,140400,1525268085,2100,2100,2100,2100,2
20240327,140300,1525263885,2100,2105,2105,2100,3
20240327,140200,1525257575,2095,2100,2105,2095,243
20240327,140100,1524748420,2100,2095,2105,2085,10003
20240327,140000,1503878750,2100,2105,2105,2100,56
20240327,135900,1503761020,2100,2100,2105,2100,485
20240327,135800,1502742450,2100,2100,2100,2090,1790
20240327,135700,1498992815,2100,2095,2100,2095,275
20240327,135600,1498416665,2100,2090,2100,2090,4113
20240327,135500,1489779745,2100,2095,2100,2085,10400
20240327,135400,1468044620,2100,2100,2100,2100,7
20240327,135300,1468029920,2090,2090,2090,2090,0
20240327,135200,1468029920,2090,2100,2100,2090,24
20240327,135100,1467979560,2100,2100,2100,2090,4933
20240327,135000,1457647140,2095,2100,2100,2095,141
20240327,134900,1457351735,2100,2100,2100,2100,1399
20240327,134800,1454413835,2095,2095,2095,2095,140
20240327,134700,1454120535,2095,2100,2100,2095,13
20240327,134600,1454093255,2100,2095,2100,2095,5501
20240327,134500,1442568525,2090,2090,2090,2090,0
20240327,134400,1442568525,2090,2090,2090,2090,0
20240327,134300,1442568525,2090,2090,2090,2090,808
20240327,134200,1440879805,2095,2090,2095,2090,3
20240327,134100,1440873530,2095,2095,2095,2095,5
20240327,134000,1440863055,2085,2085,2085,2085,89
20240327,133900,1440677490,2090,2090,2090,2090,1
20240327,133800,1440675400,2085,2090,2090,2085,1652
20240327,133700,1437227520,2090,2090,2090,2090,89
20240327,133600,1437041510,2080,2090,2090,2080,3968
20240327,133500,1428770235,2090,2090,2090,2090,453
20240327,133400,1427823465,2090,2095,2095,2090,580
20240327,133300,1426610865,2095,2095,2095,2095,0
20240327,133200,1426610865,2095,2095,2095,2095,0
20240327,133100,1426610865,2095,2090,2095,2085,1062
20240327,133000,1424391895,2090,2095,2095,2090,30
20240327,132900,1424329145,2095,2095,2095,2095,4
20240327,132800,1424320765,2095,2095,2095,2095,3
20240327,132700,1424314480,2090,2090,2090,2090,103
20240327,132600,1424099210,2090,2090,2090,2090,333
20240327,132500,1423403240,2095,2095,2095,2095,100
20240327,132400,1423193740,2090,2090,2090,2090,0
20240327,132300,1423193740,2090,2090,2090,2090,1521
20240327,132200,1420014850,2090,2095,2095,2090,159
20240327,132100,1419682535,2095,2095,2095,2095,24
20240327,132000,1419632255,2095,2090,2095,2085,1563
20240327,131900,1416372370,2090,2090,2090,2090,1804
20240327,131800,1412602010,2090,2090,2090,2090,0
20240327,131700,1412602010,2090,2090,2090,2090,2567
20240327,131600,1407236980,2090,2090,2090,2090,188
20240327,131500,1406844060,2095,2095,2095,2090,568
20240327,131400,1405656685,2095,2095,2095,2095,382
20240327,131300,1404856395,2095,2095,2095,2095,309
20240327,131200,1404209040,2090,2090,2090,2090,398
20240327,131100,1403377220,2095,2090,2095,2090,274
20240327,131000,1402803690,2095,2090,2095,2090,934
20240327,130900,1400850375,2100,2100,2100,2100,0
20240327,130800,1400850375,2100,2100,2100,2100,1
20240327,130700,1400848275,2095,2100,2100,2095,122
20240327,130600,1400592575,2100,2100,2100,2100,244
20240327,130500,1400080175,2100,2100,2100,2095,1795
20240327,130400,1396319575,2100,2090,2100,2090,8781
20240327,130300,1377947665,2090,2090,2090,2090,2002
20240327,130200,1373763485,2090,2085,2090,2085,476
20240327,130100,1372770980,2085,2080,2085,2075,4389
20240327,130000,1363629225,2085,2085,2085,2085,3
20240327,125900,1363622970,2085,2085,2085,2085,353
20240327,125800,1362886965,2085,2085,2085,2085,27
20240327,125700,1362830670,2085,2085,2085,2085,0
20240327,125600,1362830670,2085,2075,2085,2075,2883
20240327,125500,1356821120,2075,2075,2075,2075,186
20240327,125400,1356435170,2075,2075,2075,2075,13
20240327,125300,1356408195,2075,2085,2085,2075,11
20240327,125200,1356385360,2075,2075,2075,2075,0
20240327,125100,1356385360,2075,2075,2080,2075,439
20240327,125000,1355474315,2075,2075,2075,2075,300
20240327,124900,1354851815,2080,2080,2080,2080,210
20240327,124800,1354415015,2080,2085,2085,2080,407
20240327,124700,1353568295,2085,2080,2085,2080,902
20240327,124600,1351692125,2080,2075,2080,2075,217
20240327,124500,1351241765,2075,2075,2075,2075,0
20240327,124400,1351241765,2075,2075,2080,2075,1064
20240327,124300,1349028965,2075,2080,2080,2075,2611
20240327,124200,1343609145,2080,2085,2085,2080,2
20240327,124100,1343604980,2090,2090,2090,2070,31789
20240327,124000,1277631910,2090,2090,2090,2090,7
20240327,123900,1277617280,2090,2090,2090,2090,10
20240327,123800,1277596380,2090,2090,2090,2090,20
20240327,123700,1277554580,2090,2090,2090,2080,171
20240327,123600,1277198830,2080,2090,2090,2080,3001
20240327,123500,1270956740,2085,2090,2090,2085,1403
20240327,123400,1268031475,2090,2090,2090,2090,15
20240327,123300,1268000125,2090,2090,2090,2085,1269
20240327,123200,1265354150,2090,2090,2090,2090,8
20240327,123100,1265337430,2090,2085,2090,2085,11
20240327,123000,1265314480,2085,2085,2085,2085,19
20240327,122900,1265274865,2080,2080,2080,2080,3080
20240327,122800,1258868465,2085,2085,2085,2085,51
20240327,122700,1258762130,2090,2090,2090,2085,12
20240327,122600,1258737060,2090,2090,2090,2090,62
20240327,122500,1258607480,2090,2090,2090,2090,141
20240327,122400,1258312790,2090,2090,2090,2080,3371
20240327,122300,1251267515,2090,2085,2090,2080,9817
20240327,122200,1230779660,2085,2085,2085,2085,1919
20240327,122100,1226778545,2080,2085,2085,2080,179
20240327,122000,1226406120,2080,2085,2085,2080,3930
20240327,121900,1218226035,2090,2090,2090,2090,17
20240327,121800,1218190505,2090,2080,2090,2080,6964
20240327,121700,1203705015,2080,2080,2080,2080,343
20240327,121600,1202991575,2080,2090,2090,2080,1380
20240327,121500,1200121095,2080,2080,2080,2080,6
20240327,121400,1200108615,2090,2090,2090,2090,100
20240327,121300,1199899615,2090,2085,2090,2080,6414
20240327,121200,1186525405,2090,2090,2090,2090,0
20240327,121100,1186525405,2090,2090,2090,2090,72
20240327,121000,1186374925,2090,2090,2090,2085,3536
20240327,120900,1178989545,2095,2095,2095,2095,8
20240327,120800,1178972785,2090,2095,2095,2090,1652
20240327,120700,1175519605,2095,2095,2095,2095,3
20240327,120600,1175513320,2095,2095,2095,2095,0
20240327,120500,1175513320,2095,2095,2095,2095,17
20240327,120400,1175477705,2095,2095,2095,2095,3
20240327,120300,1175471420,2090,2090,2090,2090,600
20240327,120200,1174217420,2090,2090,2090,2090,26
20240327,120100,1174163080,2095,2095,2095,2090,1217
20240327,120000,1171619465,2095,2090,2095,2085,561
20240327,115900,1170446940,2090,2090,2090,2090,500
20240327,115800,1169401940,2090,2090,2090,2090,44
20240327,115700,1169309980,2090,2090,2090,2090,0
20240327,115600,1169309980,2090,2090,2090,2085,811
20240327,115500,1167618965,2090,2085,2090,2085,12
20240327,115400,1167593915,2085,2095,2095,2085,999
20240327,115300,1165506025,2095,2090,2095,2090,5321
20240327,115200,1154385130,2095,2095,2095,2095,2
20240327,115100,1154380940,2095,2095,2095,2095,1
20240327,115000,1154378845,2095,2095,2095,2095,2
20240327,114900,1154374655,2085,2085,2085,2085,187
20240327,114800,1153984760,2085,2085,2085,2085,0
20240327,114700,1153984760,2085,2085,2085,2085,3320
20240327,114600,1147062560,2085,2095,2095,2085,21
20240327,114500,1147018665,2095,2090,2095,2085,435
20240327,114400,1146109675,2090,2090,2090,2090,54
20240327,114300,1145996815,2085,2085,2085,2085,0
20240327,114200,1145996815,2085,2090,2090,2085,3685
20240327,114100,1138296665,2085,2090,2090,2085,2875
20240327,114000,1132302270,2090,2090,2090,2090,738
20240327,113900,1130759850,2090,2090,2090,2090,550
20240327,113800,1129610350,2090,2090,2090,2090,1477
20240327,113700,1126523420,2095,2090,2095,2090,84
20240327,113600,1126347595,2095,2095,2095,2095,6
20240327,113500,1126335025,2095,2090,2095,2090,4229
20240327,113400,1117479490,2090,2090,2090,2090,1059
20240327,113300,1115266180,2090,2090,2090,2090,2
20240327,113200,1115262000,2090,2085,2090,2085,73
20240327,113100,1115109435,2090,2090,2090,2090,172
20240327,113000,1114749955,2090,2090,2090,2090,154
20240327,112900,1114428095,2100,2090,2100,2090,1001
20240327,112800,1112335995,2100,2100,2105,2085,5
20240327,112700,1112325505,2085,2090,2090,2085,3952
20240327,112600,1104067105,2095,2095,2100,2095,1094
20240327,112500,1101775170,2090,2090,2090,2090,120
20240327,112400,1101524370,2095,2090,2095,2090,41
20240327,112300,1101438480,2095,2095,2095,2095,0
20240327,112200,1101438480,2095,2095,2095,2095,128
20240327,112100,1101170320,2100,2100,2100,2090,4
20240327,112000,1101161930,2100,2100,2100,2100,29
20240327,111900,1101101030,2100,2100,2100,2100,122
20240327,111800,1100844830,2090,2090,2090,2090,184
20240327,111700,1100460270,2100,2085,2100,2085,5139
20240327,111600,1089679150,2090,2085,2090,2085,363
20240327,111500,1088920830,2090,2085,2090,2085,753
20240327,111400,1087350575,2090,2090,2090,2090,22
20240327,111300,1087304595,2090,2090,2090,2090,146
20240327,111200,1086999455,2090,2095,2095,2090,898
20240327,111100,1085122610,2095,2095,2095,2095,83
20240327,111000,1084948725,2100,2085,2100,2085,6836
20240327,110900,1070695470,2100,2095,2100,2090,10038
20240327,110800,1049716025,2100,2100,2100,2100,20
20240327,110700,1049674025,2100,2090,2100,2090,263
20240327,110600,1049124325,2090,2100,2100,2090,194
20240327,110500,1048718765,2100,2100,2100,2090,1533
20240327,110400,1045514605,2100,2100,2100,2090,1927
20240327,110300,1041483995,2100,2095,2100,2095,2559
20240327,110200,1036122595,2100,2100,2100,2100,0
20240327,110100,1036122595,2100,2095,2100,2095,198
20240327,110000,1035706985,2100,2100,2100,2100,29
20240327,105900,1035646085,2100,2100,2100,2090,1799
20240327,105800,1031869255,2100,2100,2100,2095,9592
20240327,105700,1011773740,2100,2095,2100,2095,104
20240327,105600,1011555840,2095,2095,2095,2095,0
20240327,105500,1011555840,2095,2110,2110,2095,478
20240327,105400,1010554340,2095,2095,2095,2095,0
20240327,105300,1010554340,2095,2100,2110,2095,5127
20240327,105200,999796620,2095,2100,2100,2095,52
20240327,105100,999687430,2100,2100,2110,2095,3259
20240327,105000,992848890,2100,2100,2100,2095,211
20240327,104900,992405795,2095,2100,2110,2095,1255
20240327,104800,989770150,2100,2100,2100,2100,150
20240327,104700,989455150,2100,2100,2100,2100,3605
20240327,104600,981884650,2100,2110,2110,2100,3005
20240327,104500,975574140,2110,2110,2110,2110,0
20240327,104400,975574140,2110,2110,2110,2110,22
20240327,104300,975527720,2110,2100,2110,2100,1894
20240327,104200,971550310,2100,2110,2110,2100,86
20240327,104100,971369200,2110,2110,2110,2110,20
20240327,104000,971327000,2115,2110,2115,2110,34
20240327,103900,971255115,2115,2110,2115,2110,22720
20240327,103800,923315805,2110,2110,2110,2105,239
20240327,103700,922812610,2105,2105,2105,2105,463
20240327,103600,921837995,2105,2100,2105,2100,933
20240327,103500,919876525,2105,2100,2105,2100,886
20240327,103400,918015525,2105,2095,2105,2095,2704
20240327,103300,912343315,2095,2100,2100,2095,10889
20240327,103200,889496835,2105,2105,2105,2100,659
20240327,103100,888109900,2100,2105,2105,2100,1092
20240327,103000,885811490,2100,2105,2110,2100,10538
20240327,102900,863629235,2110,2110,2110,2110,11
20240327,102800,863606025,2110,2110,2110,2110,508
20240327,102700,862534145,2110,2105,2110,2105,6118
20240327,102600,849627565,2105,2105,2110,2100,2214
20240327,102500,844972060,2105,2105,2105,2100,269
20240327,102400,844405910,2105,2100,2105,2100,836
20240327,102300,842647740,2100,2105,2105,2100,561
20240327,102200,841469635,2105,2105,2105,2100,215
20240327,102100,841018035,2100,2105,2105,2100,506
20240327,102000,839955430,2100,2105,2105,2100,654
20240327,101900,838581730,2105,2105,2110,2105,42
20240327,101800,838493310,2110,2110,2110,2110,261
20240327,101700,837942600,2110,2105,2110,2100,6752
20240327,101600,823733860,2105,2105,2105,2100,1516
20240327,101500,820550145,2100,2100,2105,2100,696
20240327,101400,819088020,2100,2105,2105,2100,3839
20240327,101300,811006930,2105,2105,2110,2105,3109
20240327,101200,804462250,2110,2105,2115,2105,694
20240327,101100,802999140,2105,2110,2110,2105,405
20240327,101000,802146540,2115,2115,2115,2110,18094
20240327,100900,763968145,2115,2115,2115,2115,8317
20240327,100800,746377690,2120,2115,2120,2115,3660
20240327,100700,738636580,2120,2120,2120,2120,26
20240327,100600,738581460,2115,2120,2120,2115,8593
20240327,100500,720369480,2115,2115,2120,2115,2646
20240327,100400,714770425,2115,2120,2120,2115,68
20240327,100300,714626365,2120,2120,2125,2120,130
20240327,100200,714350685,2125,2125,2125,2110,1104
20240327,100100,712018505,2125,2110,2125,2110,5219
20240327,100000,700956570,2110,2110,2120,2110,942
20240327,095900,698968880,2110,2115,2125,2110,4785
20240327,095800,688868550,2120,2120,2120,2110,32485
20240327,095700,620191950,2120,2125,2125,2120,14981
20240327,095600,588428170,2130,2125,2130,2125,741
20240327,095500,586853515,2130,2125,2130,2125,669
20240327,095400,585428910,2125,2130,2130,2125,6825
20240327,095300,570925625,2125,2130,2130,2125,2476
20240327,095200,565662545,2135,2135,2135,2130,464
20240327,095100,564674105,2135,2130,2135,2125,424
20240327,095000,563771245,2135,2130,2135,2125,4852
20240327,094900,553438120,2130,2125,2135,2120,3044
20240327,094800,546969265,2125,2130,2135,2125,9796
20240327,094700,526124410,2130,2130,2135,2125,10336
20240327,094600,504078190,2130,2130,2130,2125,2410
20240327,094500,498956195,2130,2130,2130,2125,1917
20240327,094400,494878370,2130,2130,2130,2125,44
20240327,094300,494784840,2130,2120,2130,2120,3796
20240327,094200,486699840,2130,2130,2130,2130,104
20240327,094100,486478320,2130,2120,2130,2120,151
20240327,094000,486157690,2120,2125,2130,2120,2784
20240327,093900,480246950,2130,2130,2130,2125,3955
20240327,093800,471839740,2130,2125,2130,2125,753
20240327,093700,470239260,2130,2125,2130,2125,611
20240327,093600,468939205,2125,2120,2125,2120,6397
20240327,093500,455364790,2120,2115,2120,2115,331
20240327,093400,454664720,2120,2115,2120,2115,634
20240327,093300,453323650,2115,2120,2120,2115,812
20240327,093200,451606150,2120,2120,2120,2120,234
20240327,093100,451110070,2115,2110,2115,2110,704
20240327,093000,449623610,2115,2120,2120,2115,1105
20240327,092900,447286015,2120,2120,2120,2120,222
20240327,092800,446815375,2105,2115,2120,2105,6753
20240327,092700,432540580,2120,2120,2120,2120,696
20240327,092600,431065060,2120,2120,2120,2110,796
20240327,092500,429377550,2110,2115,2120,2110,568
20240327,092400,428176055,2115,2120,2120,2115,883
20240327,092300,426304445,2120,2110,2120,2110,6674
20240327,092200,412191240,2110,2105,2110,2100,5327
20240327,092100,400988450,2110,2110,2110,2105,20
20240327,092000,400946340,2100,2105,2110,2100,6679
20240327,091900,386911375,2110,2105,2110,2105,33
20240327,091800,386841905,2110,2110,2110,2110,90
20240327,091700,386652005,2110,2110,2115,2100,6702
20240327,091600,372521235,2110,2095,2110,2095,1795
20240327,091500,368754835,2100,2095,2110,2095,2186
20240327,091400,364164395,2095,2100,2110,2095,3624
20240327,091300,356571405,2100,2095,2100,2095,5073
20240327,091200,345942460,2095,2105,2110,2095,15109
20240327,091100,314260000,2105,2105,2105,2095,7305
20240327,091000,298894185,2105,2095,2105,2095,5790
20240327,090900,286759185,2105,2110,2115,2090,7989
20240327,090800,270000365,2120,2110,2120,2095,9809
20240327,090700,249316855,2115,2105,2115,2100,24051
20240327,090600,198663015,2105,2100,2105,2085,7556
20240327,090500,182802840,2095,2085,2095,2075,18175
20240327,090400,144984965,2085,2085,2100,2085,6882
20240327,090300,130635125,2085,2090,2090,2085,7094
20240327,090200,115833685,2100,2090,2100,2085,6726
20240327,090100,101753440,2090,2100,2100,2085,8967
20240327,090000,82982655,2085,2110,2110,2080,39587