KissMeData/199550/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,203100,4071617800,10600,10600,10600,10600,5458
20240325,203000,4071617800,10600,10600,10600,10600,0
20240325,202900,4071617800,10600,10600,10600,10600,0
20240325,202800,4071617800,10600,10600,10600,10600,0
20240325,202700,4071617800,10600,10600,10600,10600,0
20240325,202600,4071617800,10600,10600,10600,10600,0
20240325,202500,4071617800,10600,10600,10600,10600,0
20240325,202400,4071617800,10600,10600,10600,10600,0
20240325,202300,4071617800,10600,10600,10600,10600,0
20240325,202200,4071617800,10600,10600,10600,10600,0
20240325,202100,4071617800,10600,10600,10600,10600,0
20240325,202000,4071617800,10600,10600,10600,10600,0
20240325,201900,4071617800,10600,10600,10600,10600,0
20240325,201800,4071617800,10600,10600,10600,10600,0
20240325,201700,4071617800,10600,10600,10600,10600,0
20240325,201600,4071617800,10600,10600,10600,10600,0
20240325,201500,4071617800,10600,10600,10600,10600,0
20240325,201400,4071617800,10600,10600,10600,10600,0
20240325,201300,4071617800,10600,10600,10600,10600,0
20240325,201200,4071617800,10600,10600,10600,10600,0
20240325,201100,4071617800,10600,10600,10600,10600,0
20240325,201000,4071617800,10600,10600,10600,10600,0
20240325,200900,4071617800,10600,10600,10600,10600,0
20240325,200800,4071617800,10600,10600,10600,10600,0
20240325,200700,4071617800,10600,10600,10600,10600,0
20240325,200600,4071617800,10600,10600,10600,10600,0
20240325,200500,4071617800,10600,10600,10600,10600,0
20240325,200400,4071617800,10600,10600,10600,10600,0
20240325,200300,4071617800,10600,10600,10600,10600,0
20240325,200200,4071617800,10600,10600,10600,10600,0
20240325,200100,4071617800,10600,10600,10600,10600,5458
20240325,200000,4071617800,10600,10600,10600,10600,0
20240325,195900,4071617800,10600,10600,10600,10600,0
20240325,195800,4071617800,10600,10600,10600,10600,0
20240325,195700,4071617800,10600,10600,10600,10600,0
20240325,195600,4071617800,10600,10600,10600,10600,0
20240325,195500,4071617800,10600,10600,10600,10600,0
20240325,195400,4071617800,10600,10600,10600,10600,0
20240325,195300,4071617800,10600,10600,10600,10600,0
20240325,195200,4071617800,10600,10600,10600,10600,0
20240325,195100,4071617800,10600,10600,10600,10600,0
20240325,195000,4071617800,10600,10600,10600,10600,0
20240325,194900,4071617800,10600,10600,10600,10600,0
20240325,194800,4071617800,10600,10600,10600,10600,0
20240325,194700,4071617800,10600,10600,10600,10600,0
20240325,194600,4071617800,10600,10600,10600,10600,0
20240325,194500,4071617800,10600,10600,10600,10600,0
20240325,194400,4071617800,10600,10600,10600,10600,0
20240325,194300,4071617800,10600,10600,10600,10600,0
20240325,194200,4071617800,10600,10600,10600,10600,0
20240325,194100,4071617800,10600,10600,10600,10600,0
20240325,194000,4071617800,10600,10600,10600,10600,0
20240325,193900,4071617800,10600,10600,10600,10600,0
20240325,193800,4071617800,10600,10600,10600,10600,0
20240325,193700,4071617800,10600,10600,10600,10600,0
20240325,193600,4071617800,10600,10600,10600,10600,0
20240325,193500,4071617800,10600,10600,10600,10600,0
20240325,193400,4071617800,10600,10600,10600,10600,0
20240325,193300,4071617800,10600,10600,10600,10600,0
20240325,193200,4071617800,10600,10600,10600,10600,0
20240325,193100,4071617800,10600,10600,10600,10600,5458
20240325,193000,4071617800,10600,10600,10600,10600,0
20240325,192900,4071617800,10600,10600,10600,10600,0
20240325,192800,4071617800,10600,10600,10600,10600,0
20240325,192700,4071617800,10600,10600,10600,10600,0
20240325,192600,4071617800,10600,10600,10600,10600,0
20240325,192500,4071617800,10600,10600,10600,10600,0
20240325,192400,4071617800,10600,10600,10600,10600,0
20240325,192300,4071617800,10600,10600,10600,10600,0
20240325,192200,4071617800,10600,10600,10600,10600,0
20240325,192100,4071617800,10600,10600,10600,10600,0
20240325,192000,4071617800,10600,10600,10600,10600,0
20240325,191900,4071617800,10600,10600,10600,10600,0
20240325,191800,4071617800,10600,10600,10600,10600,0
20240325,191700,4071617800,10600,10600,10600,10600,0
20240325,191600,4071617800,10600,10600,10600,10600,0
20240325,191500,4071617800,10600,10600,10600,10600,0
20240325,191400,4071617800,10600,10600,10600,10600,0
20240325,191300,4071617800,10600,10600,10600,10600,0
20240325,191200,4071617800,10600,10600,10600,10600,0
20240325,191100,4071617800,10600,10600,10600,10600,0
20240325,191000,4071617800,10600,10600,10600,10600,0
20240325,190900,4071617800,10600,10600,10600,10600,0
20240325,190800,4071617800,10600,10600,10600,10600,0
20240325,190700,4071617800,10600,10600,10600,10600,0
20240325,190600,4071617800,10600,10600,10600,10600,0
20240325,190500,4071617800,10600,10600,10600,10600,0
20240325,190400,4071617800,10600,10600,10600,10600,0
20240325,190300,4071617800,10600,10600,10600,10600,0
20240325,190200,4071617800,10600,10600,10600,10600,0
20240325,190100,4071617800,10600,10600,10600,10600,5458
20240325,190000,4071617800,10600,10600,10600,10600,0
20240325,185900,4071617800,10600,10600,10600,10600,0
20240325,185800,4071617800,10600,10600,10600,10600,0
20240325,185700,4071617800,10600,10600,10600,10600,0
20240325,185600,4071617800,10600,10600,10600,10600,0
20240325,185500,4071617800,10600,10600,10600,10600,0
20240325,185400,4071617800,10600,10600,10600,10600,0
20240325,185300,4071617800,10600,10600,10600,10600,0
20240325,185200,4071617800,10600,10600,10600,10600,0
20240325,185100,4071617800,10600,10600,10600,10600,0
20240325,185000,4071617800,10600,10600,10600,10600,0
20240325,184900,4071617800,10600,10600,10600,10600,0
20240325,184800,4071617800,10600,10600,10600,10600,0
20240325,184700,4071617800,10600,10600,10600,10600,0
20240325,184600,4071617800,10600,10600,10600,10600,0
20240325,184500,4071617800,10600,10600,10600,10600,0
20240325,184400,4071617800,10600,10600,10600,10600,0
20240325,184300,4071617800,10600,10600,10600,10600,0
20240325,184200,4071617800,10600,10600,10600,10600,0
20240325,184100,4071617800,10600,10600,10600,10600,0
20240325,184000,4071617800,10600,10600,10600,10600,0
20240325,183900,4071617800,10600,10600,10600,10600,0
20240325,183800,4071617800,10600,10600,10600,10600,0
20240325,183700,4071617800,10600,10600,10600,10600,0
20240325,183600,4071617800,10600,10600,10600,10600,0
20240325,183500,4071617800,10600,10600,10600,10600,0
20240325,183400,4071617800,10600,10600,10600,10600,0
20240325,183300,4071617800,10600,10600,10600,10600,0
20240325,183200,4071617800,10600,10600,10600,10600,0
20240325,183100,4071617800,10600,10600,10600,10600,5458
20240325,183000,4071617800,10600,10600,10600,10600,0
20240325,182900,4071617800,10600,10600,10600,10600,0
20240325,182800,4071617800,10600,10600,10600,10600,0
20240325,182700,4071617800,10600,10600,10600,10600,0
20240325,182600,4071617800,10600,10600,10600,10600,0
20240325,182500,4071617800,10600,10600,10600,10600,0
20240325,182400,4071617800,10600,10600,10600,10600,0
20240325,182300,4071617800,10600,10600,10600,10600,0
20240325,182200,4071617800,10600,10600,10600,10600,0
20240325,182100,4071617800,10600,10600,10600,10600,0
20240325,182000,4071617800,10600,10600,10600,10600,0
20240325,181900,4071617800,10600,10600,10600,10600,0
20240325,181800,4071617800,10600,10600,10600,10600,0
20240325,181700,4071617800,10600,10600,10600,10600,0
20240325,181600,4071617800,10600,10600,10600,10600,0
20240325,181500,4071617800,10600,10600,10600,10600,0
20240325,181400,4071617800,10600,10600,10600,10600,0
20240325,181300,4071617800,10600,10600,10600,10600,0
20240325,181200,4071617800,10600,10600,10600,10600,0
20240325,181100,4071617800,10600,10600,10600,10600,0
20240325,181000,4071617800,10600,10600,10600,10600,0
20240325,180900,4071617800,10600,10600,10600,10600,0
20240325,180800,4071617800,10600,10600,10600,10600,0
20240325,180700,4071617800,10600,10600,10600,10600,0
20240325,180600,4071617800,10600,10600,10600,10600,0
20240325,180500,4071617800,10600,10600,10600,10600,0
20240325,180400,4071617800,10600,10600,10600,10600,0
20240325,180300,4071617800,10600,10600,10600,10600,0
20240325,180200,4071617800,10600,10600,10600,10600,0
20240325,180100,4071617800,10600,10600,10600,10600,5458
20240325,180000,4071617800,10600,10600,10600,10600,0
20240325,175900,4071617800,10600,10600,10600,10600,0
20240325,175800,4071617800,10600,10600,10600,10600,0
20240325,175700,4071617800,10600,10600,10600,10600,0
20240325,175600,4071617800,10600,10600,10600,10600,0
20240325,175500,4071617800,10600,10600,10600,10600,0
20240325,175400,4071617800,10600,10600,10600,10600,0
20240325,175300,4071617800,10600,10600,10600,10600,0
20240325,175200,4071617800,10600,10600,10600,10600,0
20240325,175100,4071617800,10600,10600,10600,10600,0
20240325,175000,4071617800,10600,10600,10600,10600,0
20240325,174900,4071617800,10600,10600,10600,10600,0
20240325,174800,4071617800,10600,10600,10600,10600,0
20240325,174700,4071617800,10600,10600,10600,10600,0
20240325,174600,4071617800,10600,10600,10600,10600,0
20240325,174500,4071617800,10600,10600,10600,10600,0
20240325,174400,4071617800,10600,10600,10600,10600,0
20240325,174300,4071617800,10600,10600,10600,10600,0
20240325,174200,4071617800,10600,10600,10600,10600,0
20240325,174100,4071617800,10600,10600,10600,10600,0
20240325,174000,4071617800,10600,10600,10600,10600,0
20240325,173900,4071617800,10600,10600,10600,10600,0
20240325,173800,4071617800,10600,10600,10600,10600,0
20240325,173700,4071617800,10600,10600,10600,10600,0
20240325,173600,4071617800,10600,10600,10600,10600,0
20240325,173500,4071617800,10600,10600,10600,10600,0
20240325,173400,4071617800,10600,10600,10600,10600,0
20240325,173300,4071617800,10600,10600,10600,10600,0
20240325,173200,4071617800,10600,10600,10600,10600,0
20240325,173100,4071617800,10600,10600,10600,10600,5458
20240325,173000,4071617800,10600,10600,10600,10600,0
20240325,172900,4071617800,10600,10600,10600,10600,0
20240325,172800,4071617800,10600,10600,10600,10600,0
20240325,172700,4071617800,10600,10600,10600,10600,0
20240325,172600,4071617800,10600,10600,10600,10600,0
20240325,172500,4071617800,10600,10600,10600,10600,0
20240325,172400,4071617800,10600,10600,10600,10600,0
20240325,172300,4071617800,10600,10600,10600,10600,0
20240325,172200,4071617800,10600,10600,10600,10600,0
20240325,172100,4071617800,10600,10600,10600,10600,0
20240325,172000,4071617800,10600,10600,10600,10600,0
20240325,171900,4071617800,10600,10600,10600,10600,0
20240325,171800,4071617800,10600,10600,10600,10600,0
20240325,171700,4071617800,10600,10600,10600,10600,0
20240325,171600,4071617800,10600,10600,10600,10600,0
20240325,171500,4071617800,10600,10600,10600,10600,0
20240325,171400,4071617800,10600,10600,10600,10600,0
20240325,171300,4071617800,10600,10600,10600,10600,0
20240325,171200,4071617800,10600,10600,10600,10600,0
20240325,171100,4071617800,10600,10600,10600,10600,0
20240325,171000,4071617800,10600,10600,10600,10600,0
20240325,170900,4071617800,10600,10600,10600,10600,0
20240325,170800,4071617800,10600,10600,10600,10600,0
20240325,170700,4071617800,10600,10600,10600,10600,0
20240325,170600,4071617800,10600,10600,10600,10600,0
20240325,170500,4071617800,10600,10600,10600,10600,0
20240325,170400,4071617800,10600,10600,10600,10600,0
20240325,170300,4071617800,10600,10600,10600,10600,0
20240325,170200,4071617800,10600,10600,10600,10600,0
20240325,170100,4071617800,10600,10600,10600,10600,5458
20240325,170000,4071617800,10600,10600,10600,10600,0
20240325,165900,4071617800,10600,10600,10600,10600,0
20240325,165800,4071617800,10600,10600,10600,10600,0
20240325,165700,4071617800,10600,10600,10600,10600,0
20240325,165600,4071617800,10600,10600,10600,10600,0
20240325,165500,4071617800,10600,10600,10600,10600,0
20240325,165400,4071617800,10600,10600,10600,10600,0
20240325,165300,4071617800,10600,10600,10600,10600,0
20240325,165200,4071617800,10600,10600,10600,10600,0
20240325,165100,4071617800,10600,10600,10600,10600,0
20240325,165000,4071617800,10600,10600,10600,10600,0
20240325,164900,4071617800,10600,10600,10600,10600,0
20240325,164800,4071617800,10600,10600,10600,10600,0
20240325,164700,4071617800,10600,10600,10600,10600,0
20240325,164600,4071617800,10600,10600,10600,10600,0
20240325,164500,4071617800,10600,10600,10600,10600,0
20240325,164400,4071617800,10600,10600,10600,10600,0
20240325,164300,4071617800,10600,10600,10600,10600,0
20240325,164200,4071617800,10600,10600,10600,10600,0
20240325,164100,4071617800,10600,10600,10600,10600,0
20240325,164000,4071617800,10600,10600,10600,10600,0
20240325,163900,4071617800,10600,10600,10600,10600,0
20240325,163800,4071617800,10600,10600,10600,10600,0
20240325,163700,4071617800,10600,10600,10600,10600,0
20240325,163600,4071617800,10600,10600,10600,10600,0
20240325,163500,4071617800,10600,10600,10600,10600,0
20240325,163400,4071617800,10600,10600,10600,10600,0
20240325,163300,4071617800,10600,10600,10600,10600,0
20240325,163200,4071617800,10600,10600,10600,10600,0
20240325,163100,4071617800,10600,10600,10600,10600,5458
20240325,163000,4071617800,10600,10600,10600,10600,0
20240325,162900,4071617800,10600,10600,10600,10600,0
20240325,162800,4071617800,10600,10600,10600,10600,0
20240325,162700,4071617800,10600,10600,10600,10600,0
20240325,162600,4071617800,10600,10600,10600,10600,0
20240325,162500,4071617800,10600,10600,10600,10600,0
20240325,162400,4071617800,10600,10600,10600,10600,0
20240325,162300,4071617800,10600,10600,10600,10600,0
20240325,162200,4071617800,10600,10600,10600,10600,0
20240325,162100,4071617800,10600,10600,10600,10600,0
20240325,162000,4071617800,10600,10600,10600,10600,0
20240325,161900,4071617800,10600,10600,10600,10600,0
20240325,161800,4071617800,10600,10600,10600,10600,0
20240325,161700,4071617800,10600,10600,10600,10600,0
20240325,161600,4071617800,10600,10600,10600,10600,0
20240325,161500,4071617800,10600,10600,10600,10600,0
20240325,161400,4071617800,10600,10600,10600,10600,0
20240325,161300,4071617800,10600,10600,10600,10600,0
20240325,161200,4071617800,10600,10600,10600,10600,0
20240325,161100,4071617800,10600,10600,10600,10600,0
20240325,161000,4071617800,10600,10600,10600,10600,0
20240325,160900,4071617800,10600,10600,10600,10600,0
20240325,160800,4071617800,10600,10600,10600,10600,0
20240325,160700,4071617800,10600,10600,10600,10600,0
20240325,160600,4071617800,10600,10600,10600,10600,0
20240325,160500,4071617800,10600,10600,10600,10600,0
20240325,160400,4071617800,10600,10600,10600,10600,0
20240325,160300,4071617800,10600,10600,10600,10600,0
20240325,160200,4071617800,10600,10600,10600,10600,0
20240325,160100,4071617800,10600,10600,10600,10600,5458
20240325,160000,4071617800,10600,10600,10600,10600,0
20240325,155900,4071617800,10600,10600,10600,10600,0
20240325,155800,4071617800,10600,10600,10600,10600,0
20240325,155700,4071617800,10600,10600,10600,10600,0
20240325,155600,4071617800,10600,10600,10600,10600,0
20240325,155500,4071617800,10600,10600,10600,10600,0
20240325,155400,4071617800,10600,10600,10600,10600,0
20240325,155300,4071617800,10600,10600,10600,10600,0
20240325,155200,4071617800,10600,10600,10600,10600,0
20240325,155100,4071617800,10600,10600,10600,10600,0
20240325,155000,4071617800,10600,10600,10600,10600,0
20240325,154900,4071617800,10600,10600,10600,10600,0
20240325,154800,4071617800,10600,10600,10600,10600,0
20240325,154700,4071617800,10600,10600,10600,10600,0
20240325,154600,4071617800,10600,10600,10600,10600,0
20240325,154500,4071617800,10600,10600,10600,10600,0
20240325,154400,4071617800,10600,10600,10600,10600,0
20240325,154300,4071617800,10600,10600,10600,10600,0
20240325,154200,4071617800,10600,10600,10600,10600,0
20240325,154100,4071617800,10600,10600,10600,10600,0
20240325,154000,4071617800,10600,10600,10600,10600,0
20240325,153900,4071617800,10600,10600,10600,10600,0
20240325,153800,4071617800,10600,10600,10600,10600,0
20240325,153700,4071617800,10600,10600,10600,10600,0
20240325,153600,4071617800,10600,10600,10600,10600,0
20240325,153500,4071617800,10600,10600,10600,10600,0
20240325,153400,4071617800,10600,10600,10600,10600,0
20240325,153300,4071617800,10600,10600,10600,10600,0
20240325,153200,4071617800,10600,10600,10600,10600,0
20240325,153100,4071617800,10600,10600,10600,10600,5458
20240325,153000,4071617800,10600,10600,10600,10600,5458
20240325,152900,4013763000,10600,10600,10600,10600,0
20240325,152800,4013763000,10600,10600,10600,10600,0
20240325,152700,4013763000,10600,10600,10600,10600,0
20240325,152600,4013763000,10600,10600,10600,10600,0
20240325,152500,4013763000,10600,10600,10600,10600,0
20240325,152400,4013763000,10600,10600,10600,10600,0
20240325,152300,4013763000,10600,10600,10600,10600,0
20240325,152200,4013763000,10600,10600,10600,10600,0
20240325,152100,4013763000,10600,10600,10600,10600,0
20240325,152000,4013763000,10600,10600,10600,10600,0
20240325,151900,4013763000,10600,10580,10600,10580,2198
20240325,151800,3990504400,10580,10570,10600,10560,996
20240325,151700,3979951970,10590,10590,10590,10590,6
20240325,151600,3979888430,10590,10580,10590,10560,354
20240325,151500,3976141120,10580,10570,10580,10560,1321
20240325,151400,3962172130,10570,10560,10570,10550,861
20240325,151300,3953077260,10560,10540,10560,10530,682
20240325,151200,3945884630,10540,10530,10550,10530,454
20240325,151100,3941103970,10530,10530,10550,10520,752
20240325,151000,3933186440,10570,10580,10580,10550,895
20240325,150900,3923735970,10580,10530,10580,10520,928
20240325,150800,3913952380,10530,10530,10530,10530,238
20240325,150700,3911446240,10530,10530,10530,10530,808
20240325,150600,3902938000,10530,10510,10540,10510,1536
20240325,150500,3886769110,10510,10500,10510,10500,949
20240325,150400,3876800990,10490,10490,10500,10490,26
20240325,150300,3876528230,10500,10500,10500,10500,22
20240325,150200,3876297230,10500,10500,10500,10500,195
20240325,150100,3874249730,10510,10500,10510,10500,434
20240325,150000,3869690710,10480,10480,10480,10480,49
20240325,145900,3869177190,10510,10500,10510,10480,316
20240325,145800,3865857420,10510,10480,10510,10480,46
20240325,145700,3865375010,10480,10500,10500,10480,836
20240325,145600,3856602620,10510,10510,10510,10500,616
20240325,145500,3850134380,10520,10520,10520,10500,342
20240325,145400,3846538210,10520,10520,10520,10520,284
20240325,145300,3843550530,10520,10500,10520,10500,86
20240325,145200,3842646210,10500,10480,10500,10480,600
20240325,145100,3836348120,10480,10490,10490,10480,476
20240325,145000,3831355680,10490,10460,10490,10460,103
20240325,144900,3830276310,10460,10460,10460,10460,13
20240325,144800,3830140330,10460,10490,10490,10460,1954
20240325,144700,3809685950,10500,10500,10500,10500,132
20240325,144600,3808299950,10510,10510,10510,10500,560
20240325,144500,3802415050,10500,10500,10500,10500,200
20240325,144400,3800315050,10500,10500,10500,10500,9
20240325,144300,3800220550,10510,10500,10510,10500,317
20240325,144200,3796891630,10490,10490,10490,10490,2
20240325,144100,3796870650,10500,10500,10500,10500,224
20240325,144000,3794518650,10500,10480,10500,10480,7
20240325,143900,3794445250,10480,10500,10500,10480,154
20240325,143800,3792828270,10500,10470,10500,10460,258
20240325,143700,3790125380,10450,10470,10490,10450,3564
20240325,143600,3752837060,10470,10510,10510,10470,2108
20240325,143500,3730746140,10490,10500,10500,10490,407
20240325,143400,3726476490,10490,10500,10500,10490,2084
20240325,143300,3704613740,10500,10510,10510,10490,2751
20240325,143200,3675724160,10510,10520,10520,10510,326
20240325,143100,3672296860,10510,10530,10530,10510,1598
20240325,143000,3655500800,10530,10530,10530,10530,0
20240325,142900,3655500800,10530,10530,10530,10510,1838
20240325,142800,3636174430,10530,10550,10550,10530,677
20240325,142700,3629045320,10550,10550,10550,10550,116
20240325,142600,3627821520,10550,10550,10550,10550,749
20240325,142500,3619919570,10550,10550,10550,10550,724
20240325,142400,3612281370,10530,10540,10540,10530,137
20240325,142300,3610838630,10540,10550,10550,10540,87
20240325,142200,3609920790,10550,10550,10550,10530,202
20240325,142100,3607791430,10550,10550,10550,10540,47
20240325,142000,3607295650,10550,10590,10590,10550,82
20240325,141900,3606429990,10590,10580,10590,10580,44
20240325,141800,3605964380,10580,10530,10580,10530,150
20240325,141700,3604383470,10520,10530,10530,10520,592
20240325,141600,3598151800,10530,10530,10530,10530,8
20240325,141500,3598067560,10530,10540,10540,10520,1808
20240325,141400,3579019390,10540,10540,10540,10540,16
20240325,141300,3578850750,10530,10530,10530,10530,242
20240325,141200,3576302490,10530,10540,10540,10530,106
20240325,141100,3575185260,10530,10540,10540,10530,174
20240325,141000,3573351450,10540,10550,10600,10540,1176
20240325,140900,3560954550,10550,10600,10600,10550,419
20240325,140800,3556528920,10610,10610,10610,10580,112
20240325,140700,3555343660,10610,10610,10610,10600,89
20240325,140600,3554400070,10610,10590,10610,10590,10
20240325,140500,3554294050,10550,10600,10600,10550,1031
20240325,140400,3543385850,10600,10660,10660,10600,994
20240325,140300,3532841710,10660,10620,10660,10620,346
20240325,140200,3529155390,10660,10680,10680,10620,1400
20240325,140100,3514261740,10690,10690,10690,10680,26
20240325,140000,3513983810,10690,10650,10690,10650,326
20240325,135900,3510501880,10690,10690,10690,10680,3032
20240325,135800,3478098820,10690,10610,10690,10600,5022
20240325,135700,3424609700,10600,10590,10600,10590,159
20240325,135600,3422925160,10590,10560,10590,10560,282
20240325,135500,3419947210,10600,10600,10600,10600,11
20240325,135400,3419830610,10560,10560,10560,10560,219
20240325,135300,3417517970,10560,10620,10620,10560,1096
20240325,135200,3405903500,10610,10610,10610,10610,235
20240325,135100,3403410150,10610,10570,10610,10570,639
20240325,135000,3396637770,10600,10580,10600,10560,386
20240325,134900,3392551420,10580,10580,10580,10580,189
20240325,134800,3390551800,10580,10580,10580,10580,382
20240325,134700,3386510240,10600,10600,10600,10600,218
20240325,134600,3384199440,10600,10600,10600,10600,367
20240325,134500,3380309240,10610,10610,10610,10610,0
20240325,134400,3380309240,10610,10620,10620,10610,70
20240325,134300,3379566530,10550,10620,10620,10550,279
20240325,134200,3376605890,10620,10600,10620,10600,1725
20240325,134100,3358313790,10590,10550,10590,10540,1929
20240325,134000,3337915100,10540,10540,10540,10530,257
20240325,133900,3335206520,10540,10540,10540,10540,21
20240325,133800,3334985180,10540,10530,10540,10530,301
20240325,133700,3331815640,10540,10540,10540,10540,1
20240325,133600,3331805100,10530,10530,10530,10530,121
20240325,133500,3330530970,10530,10530,10530,10530,222
20240325,133400,3328193310,10540,10560,10560,10540,993
20240325,133300,3317725370,10560,10570,10570,10550,221
20240325,133200,3315393590,10570,10570,10570,10570,3
20240325,133100,3315361880,10570,10550,10570,10550,621
20240325,133000,3308810150,10550,10550,10550,10550,51
20240325,132900,3308272100,10550,10550,10550,10550,224
20240325,132800,3305908900,10540,10540,10540,10540,0
20240325,132700,3305908900,10540,10520,10540,10520,477
20240325,132600,3300881340,10540,10520,10540,10520,1125
20240325,132500,3289044220,10520,10540,10540,10520,844
20240325,132400,3280151060,10540,10540,10540,10540,91
20240325,132300,3279191920,10540,10540,10540,10540,4
20240325,132200,3279149760,10540,10550,10550,10540,383
20240325,132100,3275111880,10550,10550,10550,10550,449
20240325,132000,3270374930,10600,10550,10600,10550,255
20240325,131900,3267684630,10530,10600,10600,10530,2505
20240325,131800,3241234410,10600,10640,10640,10600,1162
20240325,131700,3228906980,10640,10630,10650,10630,452
20240325,131600,3224095620,10630,10630,10670,10610,2529
20240325,131500,3197159000,10630,10600,10660,10600,2391
20240325,131400,3171711030,10610,10620,10630,10550,2453
20240325,131300,3145683780,10620,10550,10620,10550,2268
20240325,131200,3121678390,10540,10540,10540,10540,506
20240325,131100,3116345150,10540,10520,10540,10520,172
20240325,131000,3114535300,10540,10520,10540,10520,35
20240325,130900,3114166690,10540,10520,10540,10520,443
20240325,130800,3109504270,10540,10490,10540,10490,592
20240325,130700,3103272190,10520,10520,10520,10520,153
20240325,130600,3101662630,10520,10490,10520,10490,157
20240325,130500,3100015460,10530,10530,10530,10530,0
20240325,130400,3100015460,10530,10510,10530,10470,756
20240325,130300,3092082660,10510,10530,10530,10500,1203
20240325,130200,3079445650,10520,10530,10530,10520,250
20240325,130100,3076815150,10530,10520,10540,10520,1274
20240325,130000,3063401180,10500,10470,10500,10470,278
20240325,125900,3060482520,10470,10470,10470,10470,596
20240325,125800,3054242400,10450,10430,10450,10430,99
20240325,125700,3053207870,10450,10450,10450,10420,297
20240325,125600,3050107030,10450,10460,10470,10450,175
20240325,125500,3048277960,10450,10450,10470,10450,1053
20240325,125400,3037272530,10450,10440,10450,10420,289
20240325,125300,3034256950,10440,10440,10450,10410,347
20240325,125200,3030640450,10450,10430,10450,10410,2989
20240325,125100,2999487420,10430,10440,10450,10430,222
20240325,125000,2997170070,10430,10450,10470,10430,1308
20240325,124900,2983514840,10440,10470,10470,10430,2220
20240325,124800,2960319020,10470,10490,10520,10460,1461
20240325,124700,2945021080,10490,10490,10490,10480,1008
20240325,124600,2934450560,10490,10500,10500,10490,194
20240325,124500,2932414240,10520,10520,10520,10500,400
20240325,124400,2928212940,10520,10490,10520,10490,231
20240325,124300,2925786310,10490,10500,10500,10480,494
20240325,124200,2920604700,10510,10490,10510,10480,301
20240325,124100,2917449740,10520,10490,10520,10490,34
20240325,124000,2917092870,10520,10460,10520,10430,3990
20240325,123900,2875407880,10460,10520,10550,10460,3476
20240325,123800,2838929810,10520,10570,10570,10520,861
20240325,123700,2829869590,10570,10550,10570,10530,130
20240325,123600,2828498020,10550,10530,10550,10510,3342
20240325,123500,2793326430,10530,10570,10570,10530,2120
20240325,123400,2770961330,10620,10550,10620,10550,854
20240325,123300,2761946400,10620,10560,10620,10550,1042
20240325,123200,2750935160,10560,10580,10580,10550,1602
20240325,123100,2734005140,10580,10610,10640,10580,514
20240325,123000,2728561000,10600,10610,10640,10600,12
20240325,122900,2728433590,10640,10580,10640,10560,1519
20240325,122800,2712361000,10610,10670,10670,10560,4937
20240325,122700,2659975790,10680,10680,10700,10620,1900
20240325,122600,2639722410,10700,10660,10700,10650,3823
20240325,122500,2598897390,10670,10670,10670,10650,1459
20240325,122400,2583345220,10670,10650,10670,10640,1111
20240325,122300,2571497650,10640,10660,10670,10640,1892
20240325,122200,2551321400,10660,10650,10680,10600,1848
20240325,122100,2531630840,10650,10580,10650,10560,5072
20240325,122000,2477795820,10570,10600,10610,10560,1291
20240325,121900,2464121360,10590,10580,10610,10580,1130
20240325,121800,2452148080,10570,10580,10600,10550,2653
20240325,121700,2424138050,10580,10620,10620,10560,2607
20240325,121600,2396557490,10630,10580,10630,10570,1898
20240325,121500,2376460640,10580,10610,10640,10560,4145
20240325,121400,2332535540,10610,10670,10680,10610,4624
20240325,121300,2283379520,10660,10670,10690,10620,6730
20240325,121200,2211710580,10680,10770,10800,10680,5439
20240325,121100,2153415050,10800,10700,10800,10670,9562
20240325,121000,2050763710,10710,10790,10790,10630,15611
20240325,120900,1883890810,10790,10750,10790,10610,26604
20240325,120800,1598845710,10750,10490,10850,10490,28575
20240325,120700,1293217170,10480,10500,10500,10480,590
20240325,120600,1287031920,10470,10500,10520,10470,821
20240325,120500,1278402800,10500,10520,10520,10500,1020
20240325,120400,1267688320,10530,10520,10530,10510,912
20240325,120300,1258092090,10520,10500,10540,10500,2550
20240325,120200,1231258430,10520,10420,10520,10420,3281
20240325,120100,1196870470,10420,10420,10420,10420,1
20240325,120000,1196860050,10400,10400,10400,10400,37
20240325,115900,1196475250,10420,10400,10420,10370,465
20240325,115800,1191647250,10420,10420,10420,10420,600
20240325,115700,1185395250,10420,10440,10440,10380,653
20240325,115600,1178584820,10440,10380,10440,10370,1072
20240325,115500,1167416830,10390,10390,10390,10380,541
20240325,115400,1161795940,10390,10390,10390,10370,355
20240325,115300,1158113380,10370,10380,10390,10340,375
20240325,115200,1154228920,10410,10420,10420,10410,26
20240325,115100,1153958110,10430,10400,10430,10400,507
20240325,115000,1148682900,10390,10350,10390,10340,757
20240325,114900,1140838360,10350,10340,10400,10340,120
20240325,114800,1139595740,10350,10360,10390,10340,253
20240325,114700,1136974230,10360,10380,10380,10360,399
20240325,114600,1132840240,10360,10450,10450,10330,3496
20240325,114500,1096586300,10440,10400,10470,10400,91
20240325,114400,1095636430,10400,10450,10470,10400,742
20240325,114300,1087908100,10490,10480,10490,10420,2651
20240325,114200,1060211400,10490,10480,10490,10480,249
20240325,114100,1057601210,10470,10460,10480,10420,2197
20240325,114000,1034666990,10470,10480,10520,10460,2036
20240325,113900,1013325910,10520,10450,10530,10430,2813
20240325,113800,983799800,10450,10430,10490,10430,2101
20240325,113700,961822610,10430,10470,10580,10400,11791
20240325,113600,838035180,10470,10360,10480,10360,5690
20240325,113500,778677980,10360,10350,10360,10340,1542
20240325,113400,762715330,10350,10340,10350,10340,312
20240325,113300,759487180,10340,10340,10340,10330,748
20240325,113200,751757550,10330,10330,10330,10330,100
20240325,113100,750724550,10340,10340,10340,10340,95
20240325,113000,749742250,10340,10340,10340,10340,210
20240325,112900,747570850,10340,10340,10340,10330,260
20240325,112800,744884450,10330,10340,10340,10330,115
20240325,112700,743695400,10340,10330,10340,10330,422
20240325,112600,739333970,10320,10300,10320,10300,428
20240325,112500,734923350,10310,10310,10310,10310,109
20240325,112400,733799560,10310,10300,10310,10300,139
20240325,112300,732366620,10310,10320,10320,10310,301
20240325,112200,729260390,10320,10320,10320,10320,74
20240325,112100,728496710,10320,10320,10360,10320,1118
20240325,112000,716943360,10300,10280,10300,10270,4047
20240325,111900,675327900,10280,10280,10290,10280,364
20240325,111800,671585860,10290,10270,10290,10270,300
20240325,111700,668500460,10270,10300,10330,10270,1459
20240325,111600,653478330,10300,10330,10330,10300,1949
20240325,111500,633359770,10330,10280,10330,10280,4544
20240325,111400,586569090,10270,10240,10280,10240,2205
20240325,111300,563945080,10240,10210,10240,10210,1981
20240325,111200,543685740,10210,10210,10210,10210,4
20240325,111100,543644900,10190,10190,10190,10190,346
20240325,111000,540119160,10190,10200,10200,10190,49
20240325,110900,539619840,10190,10200,10210,10190,622
20240325,110800,533277700,10210,10200,10210,10200,220
20240325,110700,531032700,10190,10190,10190,10190,102
20240325,110600,529993320,10190,10190,10190,10190,1
20240325,110500,529983130,10200,10200,10200,10200,212
20240325,110400,527820730,10200,10210,10210,10200,42
20240325,110300,527391930,10210,10210,10210,10210,100
20240325,110200,526370930,10210,10210,10210,10210,246
20240325,110100,523859270,10210,10210,10210,10210,1
20240325,110000,523849060,10200,10200,10200,10200,227
20240325,105900,521533660,10200,10190,10200,10190,35
20240325,105800,521177000,10190,10190,10190,10190,1
20240325,105700,521166810,10180,10180,10180,10180,107
20240325,105600,520077550,10180,10180,10180,10180,100
20240325,105500,519059550,10180,10180,10180,10180,15
20240325,105400,518906850,10170,10180,10180,10170,390
20240325,105300,514939340,10200,10200,10200,10200,20
20240325,105200,514735340,10200,10200,10200,10200,13
20240325,105100,514602740,10210,10210,10210,10210,48
20240325,105000,514112660,10210,10210,10210,10180,116
20240325,104900,512929560,10210,10180,10210,10180,753
20240325,104800,505262730,10180,10180,10180,10180,326
20240325,104700,501944050,10190,10190,10190,10190,1
20240325,104600,501933860,10190,10190,10190,10180,234
20240325,104500,499551600,10190,10190,10190,10190,52
20240325,104400,499021720,10220,10220,10220,10220,0
20240325,104300,499021720,10220,10220,10220,10220,1
20240325,104200,499011500,10190,10220,10220,10190,39
20240325,104100,498613670,10220,10220,10220,10220,0
20240325,104000,498613670,10220,10190,10220,10190,410
20240325,103900,494426360,10190,10210,10210,10190,420
20240325,103800,490138470,10210,10220,10220,10210,199
20240325,103700,488106480,10210,10200,10220,10200,1073
20240325,103600,477155480,10190,10190,10190,10180,349
20240325,103500,473599210,10180,10180,10180,10180,83
20240325,103400,472754270,10190,10190,10190,10190,2
20240325,103300,472733890,10170,10170,10170,10170,0
20240325,103200,472733890,10170,10180,10180,10170,165
20240325,103100,471054970,10180,10190,10190,10180,40
20240325,103000,470647720,10200,10200,10200,10200,0
20240325,102900,470647720,10200,10200,10200,10200,1
20240325,102800,470637520,10160,10160,10160,10160,11
20240325,102700,470525760,10160,10200,10200,10160,2278
20240325,102600,447376130,10200,10200,10200,10200,2
20240325,102500,447355730,10170,10170,10190,10170,225
20240325,102400,445067080,10190,10190,10190,10190,0
20240325,102300,445067080,10190,10190,10190,10190,30
20240325,102200,444761380,10190,10170,10190,10170,71
20240325,102100,444038890,10170,10170,10170,10170,80
20240325,102000,443225290,10170,10170,10170,10170,387
20240325,101900,439289500,10170,10190,10190,10170,501
20240325,101800,434189770,10210,10210,10210,10210,1
20240325,101700,434179560,10210,10190,10210,10190,6
20240325,101600,434118380,10190,10190,10190,10190,102
20240325,101500,433079000,10190,10200,10200,10190,293
20240325,101400,430090710,10210,10220,10230,10210,104
20240325,101300,429028610,10230,10200,10230,10200,309
20240325,101200,425872410,10200,10190,10210,10190,564
20240325,101100,420115790,10190,10200,10200,10190,120
20240325,101000,418891990,10200,10190,10200,10190,237
20240325,100900,416474870,10190,10200,10200,10190,96
20240325,100800,415496530,10210,10210,10210,10210,1
20240325,100700,415486320,10210,10220,10220,10210,6
20240325,100600,415425050,10210,10210,10210,10210,57
20240325,100500,414843080,10210,10210,10210,10210,207
20240325,100400,412729610,10210,10210,10210,10210,170
20240325,100300,410993910,10210,10170,10210,10170,100
20240325,100200,409973730,10210,10210,10210,10210,0
20240325,100100,409973730,10210,10200,10220,10170,2066
20240325,100000,388905600,10200,10220,10220,10200,257
20240325,095900,386283490,10220,10160,10220,10160,3132
20240325,095800,354362430,10170,10160,10170,10150,720
20240325,095700,347052630,10160,10160,10160,10160,12
20240325,095600,346930710,10140,10150,10150,10140,1199
20240325,095500,334771890,10150,10140,10150,10140,164
20240325,095400,333107590,10140,10140,10170,10140,276
20240325,095300,330303630,10160,10160,10160,10140,3101
20240325,095200,298846860,10160,10160,10160,10160,108
20240325,095100,297749580,10160,10170,10170,10160,55
20240325,095000,297190650,10170,10170,10170,10170,357
20240325,094900,293559960,10170,10170,10170,10170,10
20240325,094800,293458260,10160,10170,10170,10160,52
20240325,094700,292929920,10170,10150,10170,10150,404
20240325,094600,288829300,10150,10150,10150,10150,161
20240325,094500,287195150,10170,10170,10170,10170,2
20240325,094400,287174810,10180,10160,10180,10150,210
20240325,094300,285039620,10180,10160,10180,10150,1001
20240325,094200,274875940,10160,10160,10160,10160,46
20240325,094100,274408580,10160,10180,10180,10160,153
20240325,094000,272851700,10190,10180,10190,10180,37
20240325,093900,272474920,10160,10160,10160,10160,10
20240325,093800,272373320,10150,10150,10160,10150,332
20240325,093700,269003320,10150,10160,10160,10150,614
20240325,093600,262765090,10160,10160,10160,10160,34
20240325,093500,262419650,10160,10180,10180,10160,1100
20240325,093400,251241330,10180,10180,10180,10180,90
20240325,093300,250325130,10170,10160,10170,10160,71
20240325,093200,249603070,10170,10160,10170,10150,1263
20240325,093100,236768180,10170,10160,10170,10160,395
20240325,093000,232751980,10160,10160,10160,10160,680
20240325,092900,225843180,10170,10170,10170,10170,1186
20240325,092800,213781560,10170,10170,10170,10170,375
20240325,092700,209967810,10170,10170,10170,10170,727
20240325,092600,202574220,10170,10180,10180,10170,890
20240325,092500,193521850,10180,10180,10190,10180,40
20240325,092400,193114610,10180,10190,10190,10180,183
20240325,092300,191251490,10200,10200,10200,10200,1
20240325,092200,191241290,10200,10190,10200,10190,101
20240325,092100,190211600,10180,10180,10180,10180,20
20240325,092000,190008000,10170,10210,10210,10170,2007
20240325,091900,169575860,10210,10210,10230,10210,1004
20240325,091800,159323820,10210,10200,10210,10200,121
20240325,091700,158089410,10210,10200,10210,10200,349
20240325,091600,154528850,10210,10170,10210,10150,1274
20240325,091500,141549910,10180,10150,10180,10150,221
20240325,091400,139306730,10140,10150,10150,10140,137
20240325,091300,137916550,10150,10190,10190,10150,52
20240325,091200,137388710,10180,10190,10190,10150,2543
20240325,091100,111558490,10180,10130,10180,10130,359
20240325,091000,107914290,10170,10120,10170,10120,955
20240325,090900,98249250,10120,10170,10170,10120,1934
20240325,090800,78655220,10130,10140,10140,10130,133
20240325,090700,77307850,10130,10140,10140,10130,171
20240325,090600,75574560,10130,10140,10140,10120,1219
20240325,090500,63236480,10130,10140,10140,10130,106
20240325,090400,62161980,10140,10130,10190,10130,571
20240325,090300,56361940,10130,10140,10140,10120,792
20240325,090200,48337420,10130,10200,10200,10130,2540
20240325,090100,22498990,10210,10250,10250,10210,1388
20240325,090000,8325150,10250,10250,10250,10220,813