KissMeData/086520/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194100,176365608000,633000,633000,633000,633000,8933
20240329,194000,176365608000,633000,633000,633000,633000,0
20240329,193900,176365608000,633000,633000,633000,633000,0
20240329,193800,176365608000,633000,633000,633000,633000,0
20240329,193700,176365608000,633000,633000,633000,633000,0
20240329,193600,176365608000,633000,633000,633000,633000,0
20240329,193500,176365608000,633000,633000,633000,633000,0
20240329,193400,176365608000,633000,633000,633000,633000,0
20240329,193300,176365608000,633000,633000,633000,633000,0
20240329,193200,176365608000,633000,633000,633000,633000,0
20240329,193100,176365608000,633000,633000,633000,633000,0
20240329,193000,176365608000,633000,633000,633000,633000,0
20240329,192900,176365608000,633000,633000,633000,633000,0
20240329,192800,176365608000,633000,633000,633000,633000,0
20240329,192700,176365608000,633000,633000,633000,633000,0
20240329,192600,176365608000,633000,633000,633000,633000,0
20240329,192500,176365608000,633000,633000,633000,633000,0
20240329,192400,176365608000,633000,633000,633000,633000,0
20240329,192300,176365608000,633000,633000,633000,633000,0
20240329,192200,176365608000,633000,633000,633000,633000,0
20240329,192100,176365608000,633000,633000,633000,633000,0
20240329,192000,176365608000,633000,633000,633000,633000,0
20240329,191900,176365608000,633000,633000,633000,633000,0
20240329,191800,176365608000,633000,633000,633000,633000,0
20240329,191700,176365608000,633000,633000,633000,633000,0
20240329,191600,176365608000,633000,633000,633000,633000,0
20240329,191500,176365608000,633000,633000,633000,633000,0
20240329,191400,176365608000,633000,633000,633000,633000,0
20240329,191300,176365608000,633000,633000,633000,633000,0
20240329,191200,176365608000,633000,633000,633000,633000,0
20240329,191100,176365608000,633000,633000,633000,633000,8933
20240329,191000,176365608000,633000,633000,633000,633000,0
20240329,190900,176365608000,633000,633000,633000,633000,0
20240329,190800,176365608000,633000,633000,633000,633000,0
20240329,190700,176365608000,633000,633000,633000,633000,0
20240329,190600,176365608000,633000,633000,633000,633000,0
20240329,190500,176365608000,633000,633000,633000,633000,0
20240329,190400,176365608000,633000,633000,633000,633000,0
20240329,190300,176365608000,633000,633000,633000,633000,0
20240329,190200,176365608000,633000,633000,633000,633000,0
20240329,190100,176365608000,633000,633000,633000,633000,0
20240329,190000,176365608000,633000,633000,633000,633000,0
20240329,185900,176365608000,633000,633000,633000,633000,0
20240329,185800,176365608000,633000,633000,633000,633000,0
20240329,185700,176365608000,633000,633000,633000,633000,0
20240329,185600,176365608000,633000,633000,633000,633000,0
20240329,185500,176365608000,633000,633000,633000,633000,0
20240329,185400,176365608000,633000,633000,633000,633000,0
20240329,185300,176365608000,633000,633000,633000,633000,0
20240329,185200,176365608000,633000,633000,633000,633000,0
20240329,185100,176365608000,633000,633000,633000,633000,0
20240329,185000,176365608000,633000,633000,633000,633000,0
20240329,184900,176365608000,633000,633000,633000,633000,0
20240329,184800,176365608000,633000,633000,633000,633000,0
20240329,184700,176365608000,633000,633000,633000,633000,0
20240329,184600,176365608000,633000,633000,633000,633000,0
20240329,184500,176365608000,633000,633000,633000,633000,0
20240329,184400,176365608000,633000,633000,633000,633000,0
20240329,184300,176365608000,633000,633000,633000,633000,0
20240329,184200,176365608000,633000,633000,633000,633000,0
20240329,184100,176365608000,633000,633000,633000,633000,8933
20240329,184000,176365608000,633000,633000,633000,633000,0
20240329,183900,176365608000,633000,633000,633000,633000,0
20240329,183800,176365608000,633000,633000,633000,633000,0
20240329,183700,176365608000,633000,633000,633000,633000,0
20240329,183600,176365608000,633000,633000,633000,633000,0
20240329,183500,176365608000,633000,633000,633000,633000,0
20240329,183400,176365608000,633000,633000,633000,633000,0
20240329,183300,176365608000,633000,633000,633000,633000,0
20240329,183200,176365608000,633000,633000,633000,633000,0
20240329,183100,176365608000,633000,633000,633000,633000,0
20240329,183000,176365608000,633000,633000,633000,633000,0
20240329,182900,176365608000,633000,633000,633000,633000,0
20240329,182800,176365608000,633000,633000,633000,633000,0
20240329,182700,176365608000,633000,633000,633000,633000,0
20240329,182600,176365608000,633000,633000,633000,633000,0
20240329,182500,176365608000,633000,633000,633000,633000,0
20240329,182400,176365608000,633000,633000,633000,633000,0
20240329,182300,176365608000,633000,633000,633000,633000,0
20240329,182200,176365608000,633000,633000,633000,633000,0
20240329,182100,176365608000,633000,633000,633000,633000,0
20240329,182000,176365608000,633000,633000,633000,633000,0
20240329,181900,176365608000,633000,633000,633000,633000,0
20240329,181800,176365608000,633000,633000,633000,633000,0
20240329,181700,176365608000,633000,633000,633000,633000,0
20240329,181600,176365608000,633000,633000,633000,633000,0
20240329,181500,176365608000,633000,633000,633000,633000,0
20240329,181400,176365608000,633000,633000,633000,633000,0
20240329,181300,176365608000,633000,633000,633000,633000,0
20240329,181200,176365608000,633000,633000,633000,633000,0
20240329,181100,176365608000,633000,633000,633000,633000,8933
20240329,181000,176365608000,633000,633000,633000,633000,0
20240329,180900,176365608000,633000,633000,633000,633000,0
20240329,180800,176365608000,633000,633000,633000,633000,0
20240329,180700,176365608000,633000,633000,633000,633000,0
20240329,180600,176365608000,633000,633000,633000,633000,0
20240329,180500,176365608000,633000,633000,633000,633000,0
20240329,180400,176365608000,633000,633000,633000,633000,0
20240329,180300,176365608000,633000,633000,633000,633000,0
20240329,180200,176365608000,633000,633000,633000,633000,0
20240329,180100,176365608000,633000,633000,633000,633000,0
20240329,180000,176365608000,633000,633000,633000,633000,0
20240329,175900,176365608000,633000,633000,633000,633000,0
20240329,175800,176365608000,633000,633000,633000,633000,0
20240329,175700,176365608000,633000,633000,633000,633000,0
20240329,175600,176365608000,633000,633000,633000,633000,0
20240329,175500,176365608000,633000,633000,633000,633000,0
20240329,175400,176365608000,633000,633000,633000,633000,0
20240329,175300,176365608000,633000,633000,633000,633000,0
20240329,175200,176365608000,633000,633000,633000,633000,0
20240329,175100,176365608000,633000,633000,633000,633000,0
20240329,175000,176365608000,633000,633000,633000,633000,0
20240329,174900,176365608000,633000,633000,633000,633000,0
20240329,174800,176365608000,633000,633000,633000,633000,0
20240329,174700,176365608000,633000,633000,633000,633000,0
20240329,174600,176365608000,633000,633000,633000,633000,0
20240329,174500,176365608000,633000,633000,633000,633000,0
20240329,174400,176365608000,633000,633000,633000,633000,0
20240329,174300,176365608000,633000,633000,633000,633000,0
20240329,174200,176365608000,633000,633000,633000,633000,0
20240329,174100,176365608000,633000,633000,633000,633000,8933
20240329,174000,176365608000,633000,633000,633000,633000,0
20240329,173900,176365608000,633000,633000,633000,633000,0
20240329,173800,176365608000,633000,633000,633000,633000,0
20240329,173700,176365608000,633000,633000,633000,633000,0
20240329,173600,176365608000,633000,633000,633000,633000,0
20240329,173500,176365608000,633000,633000,633000,633000,0
20240329,173400,176365608000,633000,633000,633000,633000,0
20240329,173300,176365608000,633000,633000,633000,633000,0
20240329,173200,176365608000,633000,633000,633000,633000,0
20240329,173100,176365608000,633000,633000,633000,633000,0
20240329,173000,176365608000,633000,633000,633000,633000,0
20240329,172900,176365608000,633000,633000,633000,633000,0
20240329,172800,176365608000,633000,633000,633000,633000,0
20240329,172700,176365608000,633000,633000,633000,633000,0
20240329,172600,176365608000,633000,633000,633000,633000,0
20240329,172500,176365608000,633000,633000,633000,633000,0
20240329,172400,176365608000,633000,633000,633000,633000,0
20240329,172300,176365608000,633000,633000,633000,633000,0
20240329,172200,176365608000,633000,633000,633000,633000,0
20240329,172100,176365608000,633000,633000,633000,633000,0
20240329,172000,176365608000,633000,633000,633000,633000,0
20240329,171900,176365608000,633000,633000,633000,633000,0
20240329,171800,176365608000,633000,633000,633000,633000,0
20240329,171700,176365608000,633000,633000,633000,633000,0
20240329,171600,176365608000,633000,633000,633000,633000,0
20240329,171500,176365608000,633000,633000,633000,633000,0
20240329,171400,176365608000,633000,633000,633000,633000,0
20240329,171300,176365608000,633000,633000,633000,633000,0
20240329,171200,176365608000,633000,633000,633000,633000,0
20240329,171100,176365608000,633000,633000,633000,633000,8933
20240329,171000,176365608000,633000,633000,633000,633000,0
20240329,170900,176365608000,633000,633000,633000,633000,0
20240329,170800,176365608000,633000,633000,633000,633000,0
20240329,170700,176365608000,633000,633000,633000,633000,0
20240329,170600,176365608000,633000,633000,633000,633000,0
20240329,170500,176365608000,633000,633000,633000,633000,0
20240329,170400,176365608000,633000,633000,633000,633000,0
20240329,170300,176365608000,633000,633000,633000,633000,0
20240329,170200,176365608000,633000,633000,633000,633000,0
20240329,170100,176365608000,633000,633000,633000,633000,0
20240329,170000,176365608000,633000,633000,633000,633000,0
20240329,165900,176365608000,633000,633000,633000,633000,0
20240329,165800,176365608000,633000,633000,633000,633000,0
20240329,165700,176365608000,633000,633000,633000,633000,0
20240329,165600,176365608000,633000,633000,633000,633000,0
20240329,165500,176365608000,633000,633000,633000,633000,0
20240329,165400,176365608000,633000,633000,633000,633000,0
20240329,165300,176365608000,633000,633000,633000,633000,0
20240329,165200,176365608000,633000,633000,633000,633000,0
20240329,165100,176365608000,633000,633000,633000,633000,0
20240329,165000,176365608000,633000,633000,633000,633000,0
20240329,164900,176365608000,633000,633000,633000,633000,0
20240329,164800,176365608000,633000,633000,633000,633000,0
20240329,164700,176365608000,633000,633000,633000,633000,0
20240329,164600,176365608000,633000,633000,633000,633000,0
20240329,164500,176365608000,633000,633000,633000,633000,0
20240329,164400,176365608000,633000,633000,633000,633000,0
20240329,164300,176365608000,633000,633000,633000,633000,0
20240329,164200,176365608000,633000,633000,633000,633000,0
20240329,164100,176365608000,633000,633000,633000,633000,8933
20240329,164000,176365608000,633000,633000,633000,633000,0
20240329,163900,176365608000,633000,633000,633000,633000,0
20240329,163800,176365608000,633000,633000,633000,633000,0
20240329,163700,176365608000,633000,633000,633000,633000,0
20240329,163600,176365608000,633000,633000,633000,633000,0
20240329,163500,176365608000,633000,633000,633000,633000,0
20240329,163400,176365608000,633000,633000,633000,633000,0
20240329,163300,176365608000,633000,633000,633000,633000,0
20240329,163200,176365608000,633000,633000,633000,633000,0
20240329,163100,176365608000,633000,633000,633000,633000,0
20240329,163000,176365608000,633000,633000,633000,633000,0
20240329,162900,176365608000,633000,633000,633000,633000,0
20240329,162800,176365608000,633000,633000,633000,633000,0
20240329,162700,176365608000,633000,633000,633000,633000,0
20240329,162600,176365608000,633000,633000,633000,633000,0
20240329,162500,176365608000,633000,633000,633000,633000,0
20240329,162400,176365608000,633000,633000,633000,633000,0
20240329,162300,176365608000,633000,633000,633000,633000,0
20240329,162200,176365608000,633000,633000,633000,633000,0
20240329,162100,176365608000,633000,633000,633000,633000,0
20240329,162000,176365608000,633000,633000,633000,633000,0
20240329,161900,176365608000,633000,633000,633000,633000,0
20240329,161800,176365608000,633000,633000,633000,633000,0
20240329,161700,176365608000,633000,633000,633000,633000,0
20240329,161600,176365608000,633000,633000,633000,633000,0
20240329,161500,176365608000,633000,633000,633000,633000,0
20240329,161400,176365608000,633000,633000,633000,633000,0
20240329,161300,176365608000,633000,633000,633000,633000,0
20240329,161200,176365608000,633000,633000,633000,633000,0
20240329,161100,176365608000,633000,633000,633000,633000,8933
20240329,161000,176365608000,633000,633000,633000,633000,0
20240329,160900,176365608000,633000,633000,633000,633000,0
20240329,160800,176365608000,633000,633000,633000,633000,0
20240329,160700,176365608000,633000,633000,633000,633000,0
20240329,160600,176365608000,633000,633000,633000,633000,0
20240329,160500,176365608000,633000,633000,633000,633000,0
20240329,160400,176365608000,633000,633000,633000,633000,0
20240329,160300,176365608000,633000,633000,633000,633000,0
20240329,160200,176365608000,633000,633000,633000,633000,0
20240329,160100,176365608000,633000,633000,633000,633000,0
20240329,160000,176365608000,633000,633000,633000,633000,0
20240329,155900,176365608000,633000,633000,633000,633000,0
20240329,155800,176365608000,633000,633000,633000,633000,0
20240329,155700,176365608000,633000,633000,633000,633000,0
20240329,155600,176365608000,633000,633000,633000,633000,0
20240329,155500,176365608000,633000,633000,633000,633000,0
20240329,155400,176365608000,633000,633000,633000,633000,0
20240329,155300,176365608000,633000,633000,633000,633000,0
20240329,155200,176365608000,633000,633000,633000,633000,0
20240329,155100,176365608000,633000,633000,633000,633000,0
20240329,155000,176365608000,633000,633000,633000,633000,0
20240329,154900,176365608000,633000,633000,633000,633000,0
20240329,154800,176365608000,633000,633000,633000,633000,0
20240329,154700,176365608000,633000,633000,633000,633000,0
20240329,154600,176365608000,633000,633000,633000,633000,0
20240329,154500,176365608000,633000,633000,633000,633000,0
20240329,154400,176365608000,633000,633000,633000,633000,0
20240329,154300,176365608000,633000,633000,633000,633000,0
20240329,154200,176365608000,633000,633000,633000,633000,0
20240329,154100,176365608000,633000,633000,633000,633000,8933
20240329,154000,176365608000,633000,633000,633000,633000,0
20240329,153900,176365608000,633000,633000,633000,633000,0
20240329,153800,176365608000,633000,633000,633000,633000,0
20240329,153700,176365608000,633000,633000,633000,633000,0
20240329,153600,176365608000,633000,633000,633000,633000,0
20240329,153500,176365608000,633000,633000,633000,633000,0
20240329,153400,176365608000,633000,633000,633000,633000,0
20240329,153300,176365608000,633000,633000,633000,633000,0
20240329,153200,176365608000,633000,633000,633000,633000,0
20240329,153100,176365608000,633000,633000,633000,633000,0
20240329,153000,176365608000,633000,633000,633000,633000,8933
20240329,152900,170711019000,636000,636000,636000,636000,0
20240329,152800,170711019000,636000,636000,636000,636000,0
20240329,152700,170711019000,636000,636000,636000,636000,0
20240329,152600,170711019000,636000,636000,636000,636000,0
20240329,152500,170711019000,636000,636000,636000,636000,0
20240329,152400,170711019000,636000,636000,636000,636000,0
20240329,152300,170711019000,636000,636000,636000,636000,0
20240329,152200,170711019000,636000,636000,636000,636000,0
20240329,152100,170711019000,636000,636000,636000,636000,0
20240329,152000,170711019000,636000,636000,636000,636000,0
20240329,151900,170711019000,636000,635000,637000,634000,2302
20240329,151800,169249095000,634000,634000,635000,634000,1023
20240329,151700,168600275000,634000,635000,636000,634000,1888
20240329,151600,167401324000,635000,635000,636000,635000,839
20240329,151500,166868214000,636000,635000,636000,635000,464
20240329,151400,166573453000,635000,636000,637000,635000,2284
20240329,151300,165122034000,637000,637000,637000,636000,653
20240329,151200,164706405000,637000,636000,637000,636000,584
20240329,151100,164334686000,636000,637000,637000,636000,522
20240329,151000,164002286000,637000,637000,638000,637000,920
20240329,150900,163416170000,637000,637000,638000,637000,541
20240329,150800,163071441000,637000,637000,638000,637000,535
20240329,150700,162730599000,637000,638000,638000,637000,574
20240329,150600,162364538000,638000,639000,639000,638000,2142
20240329,150500,160997705000,639000,639000,639000,638000,1386
20240329,150400,160112133000,639000,638000,639000,638000,1027
20240329,150300,159455980000,638000,639000,639000,638000,360
20240329,150200,159226050000,639000,636000,639000,636000,1654
20240329,150100,158171018000,637000,636000,637000,635000,513
20240329,150000,157844532000,636000,635000,637000,635000,480
20240329,145900,157539358000,636000,636000,636000,635000,549
20240329,145800,157190434000,635000,636000,637000,635000,1577
20240329,145700,156186997000,636000,636000,636000,635000,377
20240329,145600,155947307000,636000,636000,636000,635000,318
20240329,145500,155745140000,635000,635000,636000,635000,278
20240329,145400,155568493000,635000,636000,636000,635000,319
20240329,145300,155365689000,636000,636000,637000,635000,504
20240329,145200,155045445000,636000,638000,638000,636000,1152
20240329,145100,154311616000,637000,638000,638000,637000,251
20240329,145000,154151615000,637000,637000,638000,637000,166
20240329,144900,154045810000,637000,638000,638000,637000,189
20240329,144800,153925357000,637000,638000,638000,637000,500
20240329,144700,153606632000,638000,637000,638000,635000,977
20240329,144600,152984240000,636000,635000,636000,634000,2931
20240329,144500,151120983000,635000,634000,635000,634000,424
20240329,144400,150852082000,634000,635000,635000,634000,128
20240329,144300,150770844000,635000,635000,635000,634000,222
20240329,144200,150629917000,635000,634000,636000,634000,251
20240329,144100,150470541000,634000,635000,636000,634000,357
20240329,144000,150243883000,635000,635000,636000,635000,167
20240329,143900,150137785000,635000,635000,636000,635000,386
20240329,143800,149892660000,635000,635000,635000,634000,667
20240329,143700,149469199000,635000,635000,635000,634000,296
20240329,143600,149281296000,634000,635000,635000,634000,136
20240329,143500,149194967000,635000,634000,636000,634000,1022
20240329,143400,148546057000,635000,634000,635000,634000,166
20240329,143300,148440759000,634000,634000,635000,634000,294
20240329,143200,148254317000,634000,635000,635000,634000,177
20240329,143100,148142069000,635000,635000,635000,634000,146
20240329,143000,148049477000,634000,634000,635000,633000,757
20240329,142900,147569786000,633000,634000,635000,633000,693
20240329,142800,147130489000,634000,634000,635000,634000,2242
20240329,142700,145709042000,634000,635000,635000,634000,391
20240329,142600,145461037000,635000,634000,635000,634000,122
20240329,142500,145383593000,634000,635000,635000,634000,133
20240329,142400,145299250000,634000,635000,636000,634000,289
20240329,142300,145115710000,636000,635000,636000,635000,287
20240329,142200,144933436000,635000,636000,636000,635000,157
20240329,142100,144833739000,636000,635000,636000,635000,140
20240329,142000,144744827000,635000,635000,636000,635000,184
20240329,141900,144627951000,636000,635000,636000,635000,117
20240329,141800,144553623000,635000,636000,636000,635000,221
20240329,141700,144413241000,636000,636000,637000,635000,161
20240329,141600,144310842000,636000,635000,636000,635000,357
20240329,141500,144083845000,635000,635000,636000,635000,325
20240329,141400,143877464000,635000,635000,636000,634000,162
20240329,141300,143774560000,634000,636000,636000,634000,1325
20240329,141200,142933210000,635000,635000,636000,635000,128
20240329,141100,142851868000,635000,637000,637000,635000,230
20240329,141000,142705592000,637000,635000,637000,635000,577
20240329,140900,142338798000,635000,635000,636000,635000,106
20240329,140800,142271463000,635000,635000,636000,635000,341
20240329,140700,142054808000,636000,635000,636000,635000,272
20240329,140600,141882016000,635000,635000,636000,635000,251
20240329,140500,141722581000,636000,635000,636000,635000,97
20240329,140400,141660977000,635000,635000,636000,635000,64
20240329,140300,141620292000,635000,637000,637000,635000,247
20240329,140200,141463248000,636000,637000,637000,636000,586
20240329,140100,141090527000,637000,637000,637000,636000,122
20240329,140000,141012842000,637000,636000,637000,636000,128
20240329,135900,140931326000,637000,636000,637000,636000,571
20240329,135800,140568018000,637000,636000,637000,636000,207
20240329,135700,140436188000,636000,637000,637000,636000,155
20240329,135600,140337574000,637000,635000,637000,635000,216
20240329,135500,140200270000,635000,635000,636000,635000,110
20240329,135400,140130390000,636000,636000,637000,635000,294
20240329,135300,139943551000,637000,637000,637000,636000,379
20240329,135200,139702399000,637000,637000,637000,636000,210
20240329,135100,139568702000,636000,636000,637000,635000,574
20240329,135000,139203695000,636000,633000,636000,633000,1367
20240329,134900,138336674000,634000,633000,634000,633000,321
20240329,134800,138133459000,633000,633000,634000,633000,313
20240329,134700,137935122000,634000,633000,634000,633000,179
20240329,134600,137821769000,633000,634000,634000,633000,97
20240329,134500,137760350000,633000,634000,634000,632000,287
20240329,134400,137578699000,633000,633000,633000,633000,428
20240329,134300,137307775000,633000,633000,633000,632000,407
20240329,134200,137050151000,633000,632000,633000,632000,537
20240329,134100,136710505000,633000,633000,633000,632000,735
20240329,134000,136245711000,633000,633000,634000,632000,1670
20240329,133900,135188597000,633000,633000,634000,633000,361
20240329,133800,134960033000,634000,633000,634000,633000,647
20240329,133700,134550475000,633000,634000,634000,633000,660
20240329,133600,134132663000,634000,634000,634000,633000,323
20240329,133500,133928047000,633000,634000,634000,633000,278
20240329,133400,133751944000,633000,633000,634000,633000,210
20240329,133300,133618975000,634000,634000,634000,633000,170
20240329,133200,133511259000,634000,634000,635000,633000,2298
20240329,133100,132054320000,634000,634000,635000,634000,324
20240329,133000,131848770000,635000,635000,636000,634000,1345
20240329,132900,130994803000,635000,636000,636000,635000,794
20240329,132800,130490604000,635000,636000,636000,635000,129
20240329,132700,130408646000,636000,635000,636000,635000,182
20240329,132600,130292944000,636000,636000,636000,635000,82
20240329,132500,130240830000,636000,635000,636000,635000,123
20240329,132400,130162690000,636000,635000,636000,635000,154
20240329,132300,130064867000,635000,636000,636000,635000,239
20240329,132200,129912894000,636000,635000,637000,635000,160
20240329,132100,129811113000,636000,636000,637000,635000,303
20240329,132000,129618519000,636000,636000,636000,635000,124
20240329,131900,129539737000,635000,636000,636000,635000,109
20240329,131800,129470458000,635000,635000,636000,635000,327
20240329,131700,129262778000,636000,635000,636000,635000,371
20240329,131600,129027141000,635000,636000,636000,635000,70
20240329,131500,128982675000,636000,635000,636000,635000,221
20240329,131400,128842194000,636000,635000,636000,635000,108
20240329,131300,128773591000,635000,635000,636000,635000,66
20240329,131200,128731661000,635000,635000,636000,635000,153
20240329,131100,128634434000,635000,635000,636000,635000,95
20240329,131000,128574077000,635000,635000,636000,635000,269
20240329,130900,128403192000,635000,636000,636000,635000,323
20240329,130800,128197948000,635000,635000,636000,635000,131
20240329,130700,128114706000,635000,635000,636000,635000,264
20240329,130600,127946924000,636000,635000,636000,635000,134
20240329,130500,127861784000,635000,636000,636000,635000,257
20240329,130400,127698543000,635000,636000,636000,635000,322
20240329,130300,127494039000,636000,635000,636000,635000,141
20240329,130200,127404466000,635000,636000,636000,635000,461
20240329,130100,127111480000,635000,637000,637000,635000,2501
20240329,130000,125520839000,636000,636000,637000,636000,171
20240329,125900,125412070000,636000,636000,637000,636000,200
20240329,125800,125284810000,637000,636000,637000,636000,187
20240329,125700,125165864000,636000,636000,637000,636000,121
20240329,125600,125088901000,636000,636000,637000,636000,158
20240329,125500,124988346000,636000,636000,637000,636000,213
20240329,125400,124852847000,637000,636000,637000,636000,186
20240329,125300,124734506000,636000,637000,637000,636000,414
20240329,125200,124471158000,636000,636000,637000,636000,323
20240329,125100,124265671000,637000,637000,637000,636000,137
20240329,125000,124178486000,637000,636000,637000,636000,51
20240329,124900,124146021000,636000,636000,637000,636000,110
20240329,124800,124076042000,636000,636000,637000,636000,204
20240329,124700,123946254000,637000,636000,637000,636000,81
20240329,124600,123894707000,636000,636000,637000,636000,220
20240329,124500,123754757000,636000,636000,637000,636000,174
20240329,124400,123644012000,636000,636000,637000,636000,139
20240329,124300,123555559000,637000,636000,637000,636000,75
20240329,124200,123507825000,637000,636000,638000,636000,186
20240329,124100,123389412000,637000,636000,638000,636000,89
20240329,124000,123332724000,637000,636000,637000,636000,164
20240329,123900,123228287000,637000,637000,637000,636000,182
20240329,123800,123112506000,636000,636000,637000,636000,144
20240329,123700,123020875000,636000,636000,637000,636000,229
20240329,123600,122875226000,637000,637000,637000,636000,200
20240329,123500,122747838000,637000,637000,638000,637000,101
20240329,123400,122683495000,637000,637000,637000,636000,223
20240329,123300,122541454000,637000,637000,638000,637000,39
20240329,123200,122516597000,638000,638000,638000,637000,94
20240329,123100,122456710000,638000,637000,638000,636000,84
20240329,123000,122403216000,636000,637000,637000,636000,300
20240329,122900,122212229000,637000,636000,637000,636000,377
20240329,122800,121972154000,636000,636000,637000,636000,156
20240329,122700,121872865000,636000,637000,637000,636000,112
20240329,122600,121801623000,637000,636000,637000,636000,349
20240329,122500,121579636000,636000,637000,637000,636000,154
20240329,122400,121481618000,636000,636000,637000,636000,114
20240329,122300,121409084000,636000,636000,637000,636000,74
20240329,122200,121361987000,637000,637000,637000,636000,61
20240329,122100,121323169000,637000,636000,637000,636000,418
20240329,122000,121057036000,637000,637000,637000,636000,228
20240329,121900,120911892000,637000,636000,637000,636000,406
20240329,121800,120653654000,636000,636000,637000,636000,216
20240329,121700,120516266000,636000,636000,637000,636000,58
20240329,121600,120479361000,636000,637000,637000,636000,99
20240329,121500,120416340000,636000,637000,637000,636000,213
20240329,121400,120280676000,636000,636000,637000,636000,82
20240329,121300,120228498000,636000,637000,637000,636000,73
20240329,121200,120182060000,637000,637000,637000,636000,82
20240329,121100,120129849000,636000,636000,637000,635000,335
20240329,121000,119916801000,636000,635000,636000,635000,125
20240329,120900,119837339000,636000,635000,636000,635000,328
20240329,120800,119628813000,636000,636000,636000,635000,95
20240329,120700,119568470000,636000,636000,636000,635000,326
20240329,120600,119361253000,636000,636000,636000,635000,581
20240329,120500,118992255000,636000,636000,636000,635000,248
20240329,120400,118834563000,636000,636000,637000,636000,250
20240329,120300,118675545000,637000,636000,637000,636000,543
20240329,120200,118330175000,635000,636000,636000,635000,216
20240329,120100,118192911000,636000,636000,636000,635000,133
20240329,120000,118108327000,636000,635000,636000,635000,106
20240329,115900,118040947000,636000,636000,636000,635000,394
20240329,115800,117790643000,636000,636000,636000,635000,117
20240329,115700,117716251000,636000,637000,637000,635000,1339
20240329,115600,116864518000,636000,636000,637000,636000,88
20240329,115500,116808506000,637000,637000,637000,636000,162
20240329,115400,116705434000,636000,637000,637000,636000,98
20240329,115300,116643082000,637000,637000,637000,636000,101
20240329,115200,116578771000,637000,637000,637000,636000,475
20240329,115100,116276609000,637000,637000,637000,636000,110
20240329,115000,116206591000,637000,637000,637000,637000,200
20240329,114900,116079191000,638000,637000,638000,636000,161
20240329,114800,115976644000,637000,637000,638000,636000,225
20240329,114700,115833328000,637000,637000,638000,637000,160
20240329,114600,115731364000,637000,637000,637000,636000,166
20240329,114500,115625627000,637000,637000,638000,636000,243
20240329,114400,115470901000,638000,637000,638000,636000,141
20240329,114300,115381100000,637000,636000,638000,636000,201
20240329,114200,115253081000,637000,637000,637000,636000,47
20240329,114100,115223172000,637000,637000,638000,636000,291
20240329,114000,115037911000,637000,636000,637000,636000,137
20240329,113900,114950693000,637000,637000,637000,636000,150
20240329,113800,114855164000,637000,636000,637000,636000,417
20240329,113700,114589810000,636000,637000,637000,636000,323
20240329,113600,114384339000,637000,637000,637000,636000,82
20240329,113500,114332133000,638000,637000,638000,636000,277
20240329,113400,114155775000,637000,636000,637000,636000,122
20240329,113300,114078150000,637000,637000,637000,636000,295
20240329,113200,113890492000,636000,636000,637000,636000,173
20240329,113100,113780430000,636000,636000,637000,636000,520
20240329,113000,113449686000,636000,636000,637000,636000,125
20240329,112900,113370181000,637000,637000,638000,636000,269
20240329,112800,113198825000,637000,638000,638000,637000,233
20240329,112700,113050394000,638000,638000,638000,637000,92
20240329,112600,112991748000,638000,637000,638000,637000,232
20240329,112500,112843785000,637000,637000,638000,637000,162
20240329,112400,112740586000,637000,637000,638000,637000,135
20240329,112300,112654589000,637000,636000,638000,636000,164
20240329,112200,112550192000,637000,637000,637000,636000,100
20240329,112100,112486574000,636000,636000,638000,636000,303
20240329,112000,112293736000,636000,637000,637000,635000,2647
20240329,111900,110611759000,637000,636000,637000,636000,237
20240329,111800,110460878000,636000,637000,637000,636000,243
20240329,111700,110306230000,637000,637000,637000,636000,222
20240329,111600,110165012000,637000,637000,637000,636000,181
20240329,111500,110049780000,637000,637000,637000,636000,420
20240329,111400,109782617000,636000,636000,637000,636000,352
20240329,111300,109558717000,636000,636000,637000,636000,210
20240329,111200,109425123000,637000,637000,638000,636000,291
20240329,111100,109239925000,638000,638000,638000,636000,195
20240329,111000,109115633000,637000,638000,639000,637000,678
20240329,110900,108683252000,638000,639000,639000,638000,65
20240329,110800,108641775000,639000,639000,639000,638000,386
20240329,110700,108395456000,638000,638000,639000,637000,97
20240329,110600,108333578000,637000,639000,639000,637000,447
20240329,110500,108048494000,638000,639000,639000,638000,260
20240329,110400,107882419000,639000,638000,639000,638000,105
20240329,110300,107815387000,638000,637000,638000,637000,210
20240329,110200,107681475000,638000,636000,638000,636000,306
20240329,110100,107486636000,637000,637000,637000,636000,160
20240329,110000,107384853000,637000,636000,637000,636000,273
20240329,105900,107211155000,636000,636000,637000,635000,370
20240329,105800,106975944000,636000,637000,637000,635000,2564
20240329,105700,105345121000,637000,636000,637000,636000,243
20240329,105600,105190395000,637000,636000,637000,636000,729
20240329,105500,104726040000,636000,637000,637000,636000,227
20240329,105400,104581494000,637000,636000,637000,636000,159
20240329,105300,104480298000,636000,638000,638000,636000,1582
20240329,105200,103472586000,638000,638000,638000,637000,1307
20240329,105100,102639842000,638000,638000,638000,637000,88
20240329,105000,102583707000,638000,638000,639000,637000,360
20240329,104900,102354101000,638000,638000,639000,638000,123
20240329,104800,102275585000,638000,637000,638000,637000,835
20240329,104700,101742897000,638000,638000,639000,638000,548
20240329,104600,101393244000,638000,638000,639000,638000,290
20240329,104500,101208200000,639000,638000,639000,638000,203
20240329,104400,101078646000,638000,638000,639000,638000,408
20240329,104300,100818294000,639000,639000,639000,637000,1236
20240329,104200,100029764000,638000,638000,639000,638000,440
20240329,104100,99748967000,638000,640000,640000,638000,4628
20240329,104000,96794566000,640000,639000,640000,639000,473
20240329,103900,96492302000,640000,640000,641000,639000,1312
20240329,103800,95652642000,640000,640000,641000,640000,366
20240329,103700,95418382000,640000,640000,641000,640000,655
20240329,103600,94999137000,641000,640000,641000,640000,719
20240329,103500,94538934000,640000,642000,642000,640000,1421
20240329,103400,93627711000,642000,642000,643000,642000,171
20240329,103300,93517897000,642000,643000,643000,642000,135
20240329,103200,93431223000,642000,642000,643000,642000,78
20240329,103100,93381141000,642000,643000,643000,642000,131
20240329,103000,93296935000,643000,643000,643000,642000,337
20240329,102900,93080263000,643000,643000,643000,642000,200
20240329,102800,92951669000,643000,643000,643000,642000,128
20240329,102700,92869390000,642000,643000,643000,642000,89
20240329,102600,92812170000,642000,641000,643000,641000,938
20240329,102500,92210036000,641000,641000,642000,641000,222
20240329,102400,92067690000,641000,642000,642000,641000,144
20240329,102300,91975349000,642000,642000,643000,641000,625
20240329,102200,91574427000,642000,642000,643000,642000,211
20240329,102100,91438908000,642000,642000,643000,642000,182
20240329,102000,91322039000,642000,642000,643000,642000,266
20240329,101900,91151248000,642000,643000,643000,642000,484
20240329,101800,90840077000,643000,643000,644000,643000,225
20240329,101700,90695286000,643000,644000,644000,643000,413
20240329,101600,90429350000,644000,645000,646000,644000,569
20240329,101500,90062404000,645000,644000,645000,644000,787
20240329,101400,89554900000,645000,644000,645000,644000,231
20240329,101300,89405979000,644000,644000,645000,643000,524
20240329,101200,89068469000,644000,644000,645000,643000,555
20240329,101100,88711077000,643000,642000,644000,642000,412
20240329,101000,88446079000,642000,642000,643000,641000,369
20240329,100900,88209261000,641000,642000,642000,641000,281
20240329,100800,88029053000,642000,640000,642000,640000,999
20240329,100700,87389078000,641000,641000,641000,640000,309
20240329,100600,87191154000,640000,641000,641000,640000,193
20240329,100500,87067523000,641000,642000,642000,641000,552
20240329,100400,86713543000,642000,642000,643000,641000,1512
20240329,100300,85742791000,642000,644000,644000,642000,1642
20240329,100200,84687361000,643000,644000,644000,643000,319
20240329,100100,84482058000,644000,645000,645000,643000,661
20240329,100000,84056370000,644000,644000,645000,643000,447
20240329,095900,83768543000,643000,646000,646000,643000,1543
20240329,095800,82774029000,646000,645000,647000,645000,1657
20240329,095700,81703890000,645000,643000,645000,642000,2170
20240329,095600,80306439000,642000,643000,643000,642000,653
20240329,095500,79886798000,642000,642000,643000,642000,202
20240329,095400,79756973000,642000,641000,643000,640000,1746
20240329,095300,78637103000,641000,641000,641000,640000,331
20240329,095200,78425125000,641000,642000,642000,640000,814
20240329,095100,77903335000,641000,642000,642000,641000,1007
20240329,095000,77257372000,642000,642000,643000,641000,1671
20240329,094900,76184550000,642000,641000,642000,641000,596
20240329,094800,75802036000,642000,641000,642000,640000,1102
20240329,094700,75095746000,640000,640000,642000,639000,2236
20240329,094600,73663845000,639000,638000,640000,638000,867
20240329,094500,73109880000,639000,639000,639000,638000,359
20240329,094400,72880667000,638000,638000,639000,637000,466
20240329,094300,72583354000,638000,638000,638000,637000,422
20240329,094200,72314209000,638000,637000,638000,637000,198
20240329,094100,72187967000,637000,637000,638000,636000,537
20240329,094000,71845948000,637000,637000,637000,636000,446
20240329,093900,71562102000,637000,637000,637000,636000,225
20240329,093800,71418887000,637000,636000,637000,635000,564
20240329,093700,71060209000,636000,635000,637000,635000,420
20240329,093600,70793240000,636000,635000,636000,635000,351
20240329,093500,70570175000,635000,636000,636000,635000,742
20240329,093400,70098959000,636000,636000,636000,635000,428
20240329,093300,69827012000,636000,634000,636000,633000,796
20240329,093200,69321988000,633000,632000,634000,632000,834
20240329,093100,68794213000,632000,632000,633000,632000,2288
20240329,093000,67347820000,633000,636000,636000,631000,7997
20240329,092900,62286485000,635000,635000,636000,635000,444
20240329,092800,62004438000,636000,636000,636000,635000,488
20240329,092700,61694425000,635000,636000,637000,635000,1767
20240329,092600,60571882000,636000,637000,637000,636000,1200
20240329,092500,59808519000,637000,637000,637000,636000,517
20240329,092400,59479494000,637000,636000,637000,636000,531
20240329,092300,59141676000,637000,639000,639000,636000,1839
20240329,092200,57969834000,639000,640000,641000,638000,1714
20240329,092100,56873399000,640000,638000,641000,638000,1995
20240329,092000,55596914000,639000,637000,639000,637000,1003
20240329,091900,54957024000,638000,637000,638000,636000,888
20240329,091800,54391318000,636000,636000,637000,635000,1150
20240329,091700,53660530000,635000,637000,638000,635000,1225
20240329,091600,52880854000,637000,640000,640000,636000,3475
20240329,091500,50664676000,639000,635000,640000,635000,3130
20240329,091400,48668734000,635000,636000,637000,635000,1603
20240329,091300,47650039000,636000,636000,637000,635000,1225
20240329,091200,46871586000,636000,632000,638000,632000,2783
20240329,091100,45102471000,633000,631000,634000,631000,3549
20240329,091000,42859635000,631000,633000,634000,631000,3873
20240329,090900,40411302000,633000,633000,635000,632000,3325
20240329,090800,38305815000,634000,633000,635000,631000,4479
20240329,090700,35469858000,633000,637000,638000,630000,12859
20240329,090600,27328247000,636000,641000,642000,636000,6845
20240329,090500,22954880000,641000,640000,642000,639000,2145
20240329,090400,21581709000,640000,639000,640000,637000,4234
20240329,090300,18877944000,639000,642000,643000,636000,9989
20240329,090200,12493667000,643000,646000,646000,640000,7741
20240329,090100,7521704000,646000,650000,650000,645000,3999
20240329,090000,4931452000,650000,647000,651000,646000,7586