KissMeData/413600/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,205300,24483160,2145,2145,2145,2145,12
20240329,205200,24483160,2145,2145,2145,2145,0
20240329,205100,24483160,2145,2145,2145,2145,0
20240329,205000,24483160,2145,2145,2145,2145,0
20240329,204900,24483160,2145,2145,2145,2145,0
20240329,204800,24483160,2145,2145,2145,2145,0
20240329,204700,24483160,2145,2145,2145,2145,0
20240329,204600,24483160,2145,2145,2145,2145,0
20240329,204500,24483160,2145,2145,2145,2145,0
20240329,204400,24483160,2145,2145,2145,2145,0
20240329,204300,24483160,2145,2145,2145,2145,0
20240329,204200,24483160,2145,2145,2145,2145,0
20240329,204100,24483160,2145,2145,2145,2145,0
20240329,204000,24483160,2145,2145,2145,2145,0
20240329,203900,24483160,2145,2145,2145,2145,0
20240329,203800,24483160,2145,2145,2145,2145,0
20240329,203700,24483160,2145,2145,2145,2145,0
20240329,203600,24483160,2145,2145,2145,2145,0
20240329,203500,24483160,2145,2145,2145,2145,0
20240329,203400,24483160,2145,2145,2145,2145,0
20240329,203300,24483160,2145,2145,2145,2145,0
20240329,203200,24483160,2145,2145,2145,2145,0
20240329,203100,24483160,2145,2145,2145,2145,0
20240329,203000,24483160,2145,2145,2145,2145,0
20240329,202900,24483160,2145,2145,2145,2145,0
20240329,202800,24483160,2145,2145,2145,2145,0
20240329,202700,24483160,2145,2145,2145,2145,0
20240329,202600,24483160,2145,2145,2145,2145,0
20240329,202500,24483160,2145,2145,2145,2145,0
20240329,202400,24483160,2145,2145,2145,2145,0
20240329,202300,24483160,2145,2145,2145,2145,12
20240329,202200,24483160,2145,2145,2145,2145,0
20240329,202100,24483160,2145,2145,2145,2145,0
20240329,202000,24483160,2145,2145,2145,2145,0
20240329,201900,24483160,2145,2145,2145,2145,0
20240329,201800,24483160,2145,2145,2145,2145,0
20240329,201700,24483160,2145,2145,2145,2145,0
20240329,201600,24483160,2145,2145,2145,2145,0
20240329,201500,24483160,2145,2145,2145,2145,0
20240329,201400,24483160,2145,2145,2145,2145,0
20240329,201300,24483160,2145,2145,2145,2145,0
20240329,201200,24483160,2145,2145,2145,2145,0
20240329,201100,24483160,2145,2145,2145,2145,0
20240329,201000,24483160,2145,2145,2145,2145,0
20240329,200900,24483160,2145,2145,2145,2145,0
20240329,200800,24483160,2145,2145,2145,2145,0
20240329,200700,24483160,2145,2145,2145,2145,0
20240329,200600,24483160,2145,2145,2145,2145,0
20240329,200500,24483160,2145,2145,2145,2145,0
20240329,200400,24483160,2145,2145,2145,2145,0
20240329,200300,24483160,2145,2145,2145,2145,0
20240329,200200,24483160,2145,2145,2145,2145,0
20240329,200100,24483160,2145,2145,2145,2145,0
20240329,200000,24483160,2145,2145,2145,2145,0
20240329,195900,24483160,2145,2145,2145,2145,0
20240329,195800,24483160,2145,2145,2145,2145,0
20240329,195700,24483160,2145,2145,2145,2145,0
20240329,195600,24483160,2145,2145,2145,2145,0
20240329,195500,24483160,2145,2145,2145,2145,0
20240329,195400,24483160,2145,2145,2145,2145,0
20240329,195300,24483160,2145,2145,2145,2145,12
20240329,195200,24483160,2145,2145,2145,2145,0
20240329,195100,24483160,2145,2145,2145,2145,0
20240329,195000,24483160,2145,2145,2145,2145,0
20240329,194900,24483160,2145,2145,2145,2145,0
20240329,194800,24483160,2145,2145,2145,2145,0
20240329,194700,24483160,2145,2145,2145,2145,0
20240329,194600,24483160,2145,2145,2145,2145,0
20240329,194500,24483160,2145,2145,2145,2145,0
20240329,194400,24483160,2145,2145,2145,2145,0
20240329,194300,24483160,2145,2145,2145,2145,0
20240329,194200,24483160,2145,2145,2145,2145,0
20240329,194100,24483160,2145,2145,2145,2145,0
20240329,194000,24483160,2145,2145,2145,2145,0
20240329,193900,24483160,2145,2145,2145,2145,0
20240329,193800,24483160,2145,2145,2145,2145,0
20240329,193700,24483160,2145,2145,2145,2145,0
20240329,193600,24483160,2145,2145,2145,2145,0
20240329,193500,24483160,2145,2145,2145,2145,0
20240329,193400,24483160,2145,2145,2145,2145,0
20240329,193300,24483160,2145,2145,2145,2145,0
20240329,193200,24483160,2145,2145,2145,2145,0
20240329,193100,24483160,2145,2145,2145,2145,0
20240329,193000,24483160,2145,2145,2145,2145,0
20240329,192900,24483160,2145,2145,2145,2145,0
20240329,192800,24483160,2145,2145,2145,2145,0
20240329,192700,24483160,2145,2145,2145,2145,0
20240329,192600,24483160,2145,2145,2145,2145,0
20240329,192500,24483160,2145,2145,2145,2145,0
20240329,192400,24483160,2145,2145,2145,2145,0
20240329,192300,24483160,2145,2145,2145,2145,12
20240329,192200,24483160,2145,2145,2145,2145,0
20240329,192100,24483160,2145,2145,2145,2145,0
20240329,192000,24483160,2145,2145,2145,2145,0
20240329,191900,24483160,2145,2145,2145,2145,0
20240329,191800,24483160,2145,2145,2145,2145,0
20240329,191700,24483160,2145,2145,2145,2145,0
20240329,191600,24483160,2145,2145,2145,2145,0
20240329,191500,24483160,2145,2145,2145,2145,0
20240329,191400,24483160,2145,2145,2145,2145,0
20240329,191300,24483160,2145,2145,2145,2145,0
20240329,191200,24483160,2145,2145,2145,2145,0
20240329,191100,24483160,2145,2145,2145,2145,0
20240329,191000,24483160,2145,2145,2145,2145,0
20240329,190900,24483160,2145,2145,2145,2145,0
20240329,190800,24483160,2145,2145,2145,2145,0
20240329,190700,24483160,2145,2145,2145,2145,0
20240329,190600,24483160,2145,2145,2145,2145,0
20240329,190500,24483160,2145,2145,2145,2145,0
20240329,190400,24483160,2145,2145,2145,2145,0
20240329,190300,24483160,2145,2145,2145,2145,0
20240329,190200,24483160,2145,2145,2145,2145,0
20240329,190100,24483160,2145,2145,2145,2145,0
20240329,190000,24483160,2145,2145,2145,2145,0
20240329,185900,24483160,2145,2145,2145,2145,0
20240329,185800,24483160,2145,2145,2145,2145,0
20240329,185700,24483160,2145,2145,2145,2145,0
20240329,185600,24483160,2145,2145,2145,2145,0
20240329,185500,24483160,2145,2145,2145,2145,0
20240329,185400,24483160,2145,2145,2145,2145,0
20240329,185300,24483160,2145,2145,2145,2145,12
20240329,185200,24483160,2145,2145,2145,2145,0
20240329,185100,24483160,2145,2145,2145,2145,0
20240329,185000,24483160,2145,2145,2145,2145,0
20240329,184900,24483160,2145,2145,2145,2145,0
20240329,184800,24483160,2145,2145,2145,2145,0
20240329,184700,24483160,2145,2145,2145,2145,0
20240329,184600,24483160,2145,2145,2145,2145,0
20240329,184500,24483160,2145,2145,2145,2145,0
20240329,184400,24483160,2145,2145,2145,2145,0
20240329,184300,24483160,2145,2145,2145,2145,0
20240329,184200,24483160,2145,2145,2145,2145,0
20240329,184100,24483160,2145,2145,2145,2145,0
20240329,184000,24483160,2145,2145,2145,2145,0
20240329,183900,24483160,2145,2145,2145,2145,0
20240329,183800,24483160,2145,2145,2145,2145,0
20240329,183700,24483160,2145,2145,2145,2145,0
20240329,183600,24483160,2145,2145,2145,2145,0
20240329,183500,24483160,2145,2145,2145,2145,0
20240329,183400,24483160,2145,2145,2145,2145,0
20240329,183300,24483160,2145,2145,2145,2145,0
20240329,183200,24483160,2145,2145,2145,2145,0
20240329,183100,24483160,2145,2145,2145,2145,0
20240329,183000,24483160,2145,2145,2145,2145,0
20240329,182900,24483160,2145,2145,2145,2145,0
20240329,182800,24483160,2145,2145,2145,2145,0
20240329,182700,24483160,2145,2145,2145,2145,0
20240329,182600,24483160,2145,2145,2145,2145,0
20240329,182500,24483160,2145,2145,2145,2145,0
20240329,182400,24483160,2145,2145,2145,2145,0
20240329,182300,24483160,2145,2145,2145,2145,12
20240329,182200,24483160,2145,2145,2145,2145,0
20240329,182100,24483160,2145,2145,2145,2145,0
20240329,182000,24483160,2145,2145,2145,2145,0
20240329,181900,24483160,2145,2145,2145,2145,0
20240329,181800,24483160,2145,2145,2145,2145,0
20240329,181700,24483160,2145,2145,2145,2145,0
20240329,181600,24483160,2145,2145,2145,2145,0
20240329,181500,24483160,2145,2145,2145,2145,0
20240329,181400,24483160,2145,2145,2145,2145,0
20240329,181300,24483160,2145,2145,2145,2145,0
20240329,181200,24483160,2145,2145,2145,2145,0
20240329,181100,24483160,2145,2145,2145,2145,0
20240329,181000,24483160,2145,2145,2145,2145,0
20240329,180900,24483160,2145,2145,2145,2145,0
20240329,180800,24483160,2145,2145,2145,2145,0
20240329,180700,24483160,2145,2145,2145,2145,0
20240329,180600,24483160,2145,2145,2145,2145,0
20240329,180500,24483160,2145,2145,2145,2145,0
20240329,180400,24483160,2145,2145,2145,2145,0
20240329,180300,24483160,2145,2145,2145,2145,0
20240329,180200,24483160,2145,2145,2145,2145,0
20240329,180100,24483160,2145,2145,2145,2145,0
20240329,180000,24483160,2145,2145,2145,2145,0
20240329,175900,24483160,2145,2145,2145,2145,0
20240329,175800,24483160,2145,2145,2145,2145,0
20240329,175700,24483160,2145,2145,2145,2145,0
20240329,175600,24483160,2145,2145,2145,2145,0
20240329,175500,24483160,2145,2145,2145,2145,0
20240329,175400,24483160,2145,2145,2145,2145,0
20240329,175300,24483160,2145,2145,2145,2145,12
20240329,175200,24483160,2145,2145,2145,2145,0
20240329,175100,24483160,2145,2145,2145,2145,0
20240329,175000,24483160,2145,2145,2145,2145,0
20240329,174900,24483160,2145,2145,2145,2145,0
20240329,174800,24483160,2145,2145,2145,2145,0
20240329,174700,24483160,2145,2145,2145,2145,0
20240329,174600,24483160,2145,2145,2145,2145,0
20240329,174500,24483160,2145,2145,2145,2145,0
20240329,174400,24483160,2145,2145,2145,2145,0
20240329,174300,24483160,2145,2145,2145,2145,0
20240329,174200,24483160,2145,2145,2145,2145,0
20240329,174100,24483160,2145,2145,2145,2145,0
20240329,174000,24483160,2145,2145,2145,2145,0
20240329,173900,24483160,2145,2145,2145,2145,0
20240329,173800,24483160,2145,2145,2145,2145,0
20240329,173700,24483160,2145,2145,2145,2145,0
20240329,173600,24483160,2145,2145,2145,2145,0
20240329,173500,24483160,2145,2145,2145,2145,0
20240329,173400,24483160,2145,2145,2145,2145,0
20240329,173300,24483160,2145,2145,2145,2145,0
20240329,173200,24483160,2145,2145,2145,2145,0
20240329,173100,24483160,2145,2145,2145,2145,0
20240329,173000,24483160,2145,2145,2145,2145,0
20240329,172900,24483160,2145,2145,2145,2145,0
20240329,172800,24483160,2145,2145,2145,2145,0
20240329,172700,24483160,2145,2145,2145,2145,0
20240329,172600,24483160,2145,2145,2145,2145,0
20240329,172500,24483160,2145,2145,2145,2145,0
20240329,172400,24483160,2145,2145,2145,2145,0
20240329,172300,24483160,2145,2145,2145,2145,12
20240329,172200,24483160,2145,2145,2145,2145,0
20240329,172100,24483160,2145,2145,2145,2145,0
20240329,172000,24483160,2145,2145,2145,2145,0
20240329,171900,24483160,2145,2145,2145,2145,0
20240329,171800,24483160,2145,2145,2145,2145,0
20240329,171700,24483160,2145,2145,2145,2145,0
20240329,171600,24483160,2145,2145,2145,2145,0
20240329,171500,24483160,2145,2145,2145,2145,0
20240329,171400,24483160,2145,2145,2145,2145,0
20240329,171300,24483160,2145,2145,2145,2145,0
20240329,171200,24483160,2145,2145,2145,2145,0
20240329,171100,24483160,2145,2145,2145,2145,0
20240329,171000,24483160,2145,2145,2145,2145,0
20240329,170900,24483160,2145,2145,2145,2145,0
20240329,170800,24483160,2145,2145,2145,2145,0
20240329,170700,24483160,2145,2145,2145,2145,0
20240329,170600,24483160,2145,2145,2145,2145,0
20240329,170500,24483160,2145,2145,2145,2145,0
20240329,170400,24483160,2145,2145,2145,2145,0
20240329,170300,24483160,2145,2145,2145,2145,0
20240329,170200,24483160,2145,2145,2145,2145,0
20240329,170100,24483160,2145,2145,2145,2145,0
20240329,170000,24483160,2145,2145,2145,2145,0
20240329,165900,24483160,2145,2145,2145,2145,0
20240329,165800,24483160,2145,2145,2145,2145,0
20240329,165700,24483160,2145,2145,2145,2145,0
20240329,165600,24483160,2145,2145,2145,2145,0
20240329,165500,24483160,2145,2145,2145,2145,0
20240329,165400,24483160,2145,2145,2145,2145,0
20240329,165300,24483160,2145,2145,2145,2145,12
20240329,165200,24483160,2145,2145,2145,2145,0
20240329,165100,24483160,2145,2145,2145,2145,0
20240329,165000,24483160,2145,2145,2145,2145,0
20240329,164900,24483160,2145,2145,2145,2145,0
20240329,164800,24483160,2145,2145,2145,2145,0
20240329,164700,24483160,2145,2145,2145,2145,0
20240329,164600,24483160,2145,2145,2145,2145,0
20240329,164500,24483160,2145,2145,2145,2145,0
20240329,164400,24483160,2145,2145,2145,2145,0
20240329,164300,24483160,2145,2145,2145,2145,0
20240329,164200,24483160,2145,2145,2145,2145,0
20240329,164100,24483160,2145,2145,2145,2145,0
20240329,164000,24483160,2145,2145,2145,2145,0
20240329,163900,24483160,2145,2145,2145,2145,0
20240329,163800,24483160,2145,2145,2145,2145,0
20240329,163700,24483160,2145,2145,2145,2145,0
20240329,163600,24483160,2145,2145,2145,2145,0
20240329,163500,24483160,2145,2145,2145,2145,0
20240329,163400,24483160,2145,2145,2145,2145,0
20240329,163300,24483160,2145,2145,2145,2145,0
20240329,163200,24483160,2145,2145,2145,2145,0
20240329,163100,24483160,2145,2145,2145,2145,0
20240329,163000,24483160,2145,2145,2145,2145,0
20240329,162900,24483160,2145,2145,2145,2145,0
20240329,162800,24483160,2145,2145,2145,2145,0
20240329,162700,24483160,2145,2145,2145,2145,0
20240329,162600,24483160,2145,2145,2145,2145,0
20240329,162500,24483160,2145,2145,2145,2145,0
20240329,162400,24483160,2145,2145,2145,2145,0
20240329,162300,24483160,2145,2145,2145,2145,12
20240329,162200,24483160,2145,2145,2145,2145,0
20240329,162100,24483160,2145,2145,2145,2145,0
20240329,162000,24483160,2145,2145,2145,2145,0
20240329,161900,24483160,2145,2145,2145,2145,0
20240329,161800,24483160,2145,2145,2145,2145,0
20240329,161700,24483160,2145,2145,2145,2145,0
20240329,161600,24483160,2145,2145,2145,2145,0
20240329,161500,24483160,2145,2145,2145,2145,0
20240329,161400,24483160,2145,2145,2145,2145,0
20240329,161300,24483160,2145,2145,2145,2145,0
20240329,161200,24483160,2145,2145,2145,2145,0
20240329,161100,24483160,2145,2145,2145,2145,0
20240329,161000,24483160,2145,2145,2145,2145,0
20240329,160900,24483160,2145,2145,2145,2145,0
20240329,160800,24483160,2145,2145,2145,2145,0
20240329,160700,24483160,2145,2145,2145,2145,0
20240329,160600,24483160,2145,2145,2145,2145,0
20240329,160500,24483160,2145,2145,2145,2145,0
20240329,160400,24483160,2145,2145,2145,2145,0
20240329,160300,24483160,2145,2145,2145,2145,0
20240329,160200,24483160,2145,2145,2145,2145,0
20240329,160100,24483160,2145,2145,2145,2145,0
20240329,160000,24483160,2145,2145,2145,2145,0
20240329,155900,24483160,2145,2145,2145,2145,0
20240329,155800,24483160,2145,2145,2145,2145,0
20240329,155700,24483160,2145,2145,2145,2145,0
20240329,155600,24483160,2145,2145,2145,2145,0
20240329,155500,24483160,2145,2145,2145,2145,0
20240329,155400,24483160,2145,2145,2145,2145,0
20240329,155300,24483160,2145,2145,2145,2145,12
20240329,155200,24483160,2145,2145,2145,2145,0
20240329,155100,24483160,2145,2145,2145,2145,0
20240329,155000,24483160,2145,2145,2145,2145,0
20240329,154900,24483160,2145,2145,2145,2145,0
20240329,154800,24483160,2145,2145,2145,2145,0
20240329,154700,24483160,2145,2145,2145,2145,0
20240329,154600,24483160,2145,2145,2145,2145,0
20240329,154500,24483160,2145,2145,2145,2145,0
20240329,154400,24483160,2145,2145,2145,2145,0
20240329,154300,24483160,2145,2145,2145,2145,0
20240329,154200,24483160,2145,2145,2145,2145,0
20240329,154100,24483160,2145,2145,2145,2145,0
20240329,154000,24483160,2145,2145,2145,2145,0
20240329,153900,24483160,2145,2145,2145,2145,0
20240329,153800,24483160,2145,2145,2145,2145,0
20240329,153700,24483160,2145,2145,2145,2145,0
20240329,153600,24483160,2145,2145,2145,2145,0
20240329,153500,24483160,2145,2145,2145,2145,0
20240329,153400,24483160,2145,2145,2145,2145,0
20240329,153300,24483160,2145,2145,2145,2145,0
20240329,153200,24483160,2145,2145,2145,2145,0
20240329,153100,24483160,2145,2145,2145,2145,0
20240329,153000,24483160,2145,2145,2145,2145,12
20240329,152900,24457420,2145,2145,2145,2145,0
20240329,152800,24457420,2145,2145,2145,2145,0
20240329,152700,24457420,2145,2145,2145,2145,0
20240329,152600,24457420,2145,2145,2145,2145,0
20240329,152500,24457420,2145,2145,2145,2145,0
20240329,152400,24457420,2145,2145,2145,2145,0
20240329,152300,24457420,2145,2145,2145,2145,0
20240329,152200,24457420,2145,2145,2145,2145,0
20240329,152100,24457420,2145,2145,2145,2145,0
20240329,152000,24457420,2145,2145,2145,2145,0
20240329,151900,24457420,2145,2130,2145,2130,2001
20240329,151800,20195275,2135,2135,2135,2135,0
20240329,151700,20195275,2135,2140,2140,2135,3727
20240329,151600,12233090,2140,2140,2140,2140,0
20240329,151500,12233090,2140,2140,2140,2140,0
20240329,151400,12233090,2140,2140,2140,2140,0
20240329,151300,12233090,2140,2140,2140,2140,30
20240329,151200,12168890,2135,2135,2135,2135,0
20240329,151100,12168890,2135,2135,2135,2135,0
20240329,151000,12168890,2135,2135,2135,2135,0
20240329,150900,12168890,2135,2135,2135,2135,0
20240329,150800,12168890,2135,2135,2135,2135,0
20240329,150700,12168890,2135,2135,2135,2135,0
20240329,150600,12168890,2135,2135,2135,2135,0
20240329,150500,12168890,2135,2135,2135,2135,0
20240329,150400,12168890,2135,2135,2135,2135,0
20240329,150300,12168890,2135,2135,2135,2135,0
20240329,150200,12168890,2135,2135,2135,2135,0
20240329,150100,12168890,2135,2135,2135,2135,0
20240329,150000,12168890,2135,2135,2135,2135,0
20240329,145900,12168890,2135,2135,2135,2135,30
20240329,145800,12104840,2135,2135,2135,2135,0
20240329,145700,12104840,2135,2135,2135,2135,0
20240329,145600,12104840,2135,2135,2135,2135,30
20240329,145500,12040790,2135,2135,2135,2135,0
20240329,145400,12040790,2135,2135,2135,2135,0
20240329,145300,12040790,2135,2135,2135,2135,30
20240329,145200,11976740,2135,2135,2135,2135,0
20240329,145100,11976740,2135,2135,2135,2135,30
20240329,145000,11912690,2135,2135,2135,2135,0
20240329,144900,11912690,2135,2135,2135,2135,0
20240329,144800,11912690,2135,2135,2135,2135,30
20240329,144700,11848640,2135,2135,2135,2135,0
20240329,144600,11848640,2135,2135,2135,2135,0
20240329,144500,11848640,2135,2135,2135,2135,30
20240329,144400,11784590,2135,2135,2135,2135,0
20240329,144300,11784590,2135,2135,2135,2135,0
20240329,144200,11784590,2135,2135,2135,2135,30
20240329,144100,11720540,2135,2135,2135,2135,0
20240329,144000,11720540,2135,2135,2135,2135,20
20240329,143900,11677840,2135,2135,2135,2135,30
20240329,143800,11613790,2135,2135,2135,2135,0
20240329,143700,11613790,2135,2135,2135,2135,0
20240329,143600,11613790,2135,2135,2135,2135,30
20240329,143500,11549740,2135,2135,2135,2135,0
20240329,143400,11549740,2135,2135,2135,2135,30
20240329,143300,11485690,2135,2135,2135,2135,0
20240329,143200,11485690,2135,2135,2135,2135,0
20240329,143100,11485690,2135,2135,2135,2135,30
20240329,143000,11421640,2135,2135,2135,2135,0
20240329,142900,11421640,2135,2135,2135,2135,0
20240329,142800,11421640,2135,2135,2135,2135,30
20240329,142700,11357590,2135,2135,2135,2135,0
20240329,142600,11357590,2135,2135,2135,2135,0
20240329,142500,11357590,2135,2135,2135,2135,30
20240329,142400,11293540,2135,2135,2135,2135,0
20240329,142300,11293540,2135,2135,2135,2135,500
20240329,142200,10226040,2135,2140,2140,2135,530
20240329,142100,9091990,2135,2135,2135,2135,0
20240329,142000,9091990,2135,2135,2135,2135,0
20240329,141900,9091990,2135,2135,2135,2135,30
20240329,141800,9027940,2135,2135,2135,2135,0
20240329,141700,9027940,2135,2135,2135,2135,30
20240329,141600,8963890,2135,2135,2135,2135,0
20240329,141500,8963890,2135,2135,2135,2135,0
20240329,141400,8963890,2135,2135,2135,2135,30
20240329,141300,8899840,2135,2135,2135,2135,0
20240329,141200,8899840,2135,2135,2135,2135,0
20240329,141100,8899840,2135,2135,2135,2135,30
20240329,141000,8835790,2135,2135,2135,2135,0
20240329,140900,8835790,2135,2135,2135,2135,0
20240329,140800,8835790,2135,2135,2135,2135,30
20240329,140700,8771740,2135,2135,2135,2135,0
20240329,140600,8771740,2135,2135,2135,2135,0
20240329,140500,8771740,2135,2135,2135,2135,30
20240329,140400,8707690,2135,2135,2135,2135,0
20240329,140300,8707690,2135,2135,2135,2135,0
20240329,140200,8707690,2135,2135,2135,2135,30
20240329,140100,8643640,2135,2135,2135,2135,0
20240329,140000,8643640,2135,2135,2135,2135,30
20240329,135900,8579590,2135,2135,2135,2135,0
20240329,135800,8579590,2135,2135,2135,2135,0
20240329,135700,8579590,2135,2135,2135,2135,30
20240329,135600,8515540,2135,2135,2135,2135,0
20240329,135500,8515540,2135,2135,2135,2135,0
20240329,135400,8515540,2135,2135,2135,2135,30
20240329,135300,8451490,2135,2135,2135,2135,0
20240329,135200,8451490,2135,2135,2135,2135,0
20240329,135100,8451490,2135,2135,2135,2135,30
20240329,135000,8387440,2135,2135,2135,2135,0
20240329,134900,8387440,2135,2135,2135,2135,0
20240329,134800,8387440,2135,2135,2135,2135,30
20240329,134700,8323390,2135,2135,2135,2135,0
20240329,134600,8323390,2135,2135,2135,2135,0
20240329,134500,8323390,2135,2135,2135,2135,30
20240329,134400,8259340,2135,2135,2135,2135,0
20240329,134300,8259340,2135,2135,2135,2135,30
20240329,134200,8195290,2135,2135,2135,2135,0
20240329,134100,8195290,2135,2135,2135,2135,0
20240329,134000,8195290,2135,2135,2135,2135,30
20240329,133900,8131240,2135,2135,2135,2135,0
20240329,133800,8131240,2135,2135,2135,2135,0
20240329,133700,8131240,2135,2135,2135,2135,30
20240329,133600,8067190,2135,2135,2135,2135,0
20240329,133500,8067190,2135,2135,2135,2135,0
20240329,133400,8067190,2135,2135,2135,2135,30
20240329,133300,8003140,2135,2135,2135,2135,0
20240329,133200,8003140,2135,2135,2135,2135,0
20240329,133100,8003140,2135,2135,2135,2135,30
20240329,133000,7939090,2135,2135,2135,2135,0
20240329,132900,7939090,2135,2135,2135,2135,0
20240329,132800,7939090,2135,2135,2135,2135,30
20240329,132700,7875040,2135,2135,2135,2135,0
20240329,132600,7875040,2135,2135,2135,2135,30
20240329,132500,7810990,2135,2135,2135,2135,0
20240329,132400,7810990,2135,2135,2135,2135,0
20240329,132300,7810990,2135,2135,2135,2135,30
20240329,132200,7746940,2135,2135,2135,2135,0
20240329,132100,7746940,2135,2135,2135,2135,0
20240329,132000,7746940,2135,2135,2135,2135,30
20240329,131900,7682890,2135,2135,2135,2135,0
20240329,131800,7682890,2135,2135,2135,2135,0
20240329,131700,7682890,2135,2135,2135,2135,30
20240329,131600,7618840,2135,2135,2135,2135,0
20240329,131500,7618840,2135,2135,2135,2135,0
20240329,131400,7618840,2135,2135,2135,2135,41
20240329,131300,7531305,2135,2135,2135,2135,0
20240329,131200,7531305,2135,2135,2135,2135,0
20240329,131100,7531305,2135,2135,2135,2135,30
20240329,131000,7467255,2135,2135,2135,2135,0
20240329,130900,7467255,2135,2135,2135,2135,30
20240329,130800,7403205,2135,2135,2135,2135,0
20240329,130700,7403205,2135,2135,2135,2135,0
20240329,130600,7403205,2135,2135,2135,2135,30
20240329,130500,7339155,2135,2135,2135,2135,0
20240329,130400,7339155,2135,2135,2135,2135,0
20240329,130300,7339155,2135,2135,2135,2135,30
20240329,130200,7275105,2135,2135,2135,2135,0
20240329,130100,7275105,2135,2135,2135,2135,0
20240329,130000,7275105,2135,2135,2135,2135,30
20240329,125900,7211055,2135,2135,2135,2135,0
20240329,125800,7211055,2135,2135,2135,2135,0
20240329,125700,7211055,2135,2135,2135,2135,30
20240329,125600,7147005,2135,2135,2135,2135,0
20240329,125500,7147005,2135,2135,2135,2135,0
20240329,125400,7147005,2135,2135,2135,2135,30
20240329,125300,7082955,2135,2135,2135,2135,0
20240329,125200,7082955,2135,2135,2135,2135,30
20240329,125100,7018905,2135,2135,2135,2135,0
20240329,125000,7018905,2135,2135,2135,2135,0
20240329,124900,7018905,2135,2135,2135,2135,30
20240329,124800,6954855,2135,2135,2135,2135,0
20240329,124700,6954855,2135,2135,2135,2135,0
20240329,124600,6954855,2135,2135,2135,2135,30
20240329,124500,6890805,2135,2135,2135,2135,0
20240329,124400,6890805,2135,2135,2135,2135,0
20240329,124300,6890805,2135,2135,2135,2135,30
20240329,124200,6826755,2135,2135,2135,2135,0
20240329,124100,6826755,2135,2135,2135,2135,0
20240329,124000,6826755,2135,2135,2135,2135,30
20240329,123900,6762705,2135,2135,2135,2135,0
20240329,123800,6762705,2135,2135,2135,2135,30
20240329,123700,6698655,2135,2135,2135,2135,0
20240329,123600,6698655,2135,2135,2135,2135,0
20240329,123500,6698655,2135,2135,2135,2135,30
20240329,123400,6634605,2135,2135,2135,2135,0
20240329,123300,6634605,2135,2135,2135,2135,0
20240329,123200,6634605,2135,2135,2135,2135,30
20240329,123100,6570555,2135,2135,2135,2135,0
20240329,123000,6570555,2135,2135,2135,2135,0
20240329,122900,6570555,2135,2135,2135,2135,30
20240329,122800,6506505,2145,2145,2145,2145,0
20240329,122700,6506505,2145,2145,2145,2145,0
20240329,122600,6506505,2145,2145,2145,2145,0
20240329,122500,6506505,2145,2140,2145,2140,10
20240329,122400,6485100,2135,2135,2135,2135,0
20240329,122300,6485100,2135,2135,2135,2135,30
20240329,122200,6421050,2135,2135,2135,2135,0
20240329,122100,6421050,2135,2135,2135,2135,30
20240329,122000,6357000,2135,2135,2135,2135,0
20240329,121900,6357000,2135,2135,2135,2135,0
20240329,121800,6357000,2135,2135,2135,2135,30
20240329,121700,6292950,2135,2135,2135,2135,0
20240329,121600,6292950,2135,2135,2135,2135,0
20240329,121500,6292950,2135,2135,2135,2135,30
20240329,121400,6228900,2135,2135,2135,2135,0
20240329,121300,6228900,2135,2135,2135,2135,0
20240329,121200,6228900,2135,2135,2135,2135,30
20240329,121100,6164850,2135,2135,2135,2135,0
20240329,121000,6164850,2135,2135,2135,2135,0
20240329,120900,6164850,2135,2135,2135,2135,30
20240329,120800,6100800,2135,2135,2135,2135,0
20240329,120700,6100800,2135,2135,2135,2135,0
20240329,120600,6100800,2135,2135,2135,2135,30
20240329,120500,6036750,2135,2135,2135,2135,0
20240329,120400,6036750,2135,2135,2135,2135,30
20240329,120300,5972700,2135,2135,2135,2135,0
20240329,120200,5972700,2135,2135,2135,2135,0
20240329,120100,5972700,2135,2135,2135,2135,30
20240329,120000,5908650,2135,2135,2135,2135,0
20240329,115900,5908650,2135,2135,2135,2135,0
20240329,115800,5908650,2135,2135,2135,2135,30
20240329,115700,5844600,2135,2135,2135,2135,0
20240329,115600,5844600,2135,2135,2135,2135,0
20240329,115500,5844600,2135,2135,2135,2135,30
20240329,115400,5780550,2135,2135,2135,2135,0
20240329,115300,5780550,2135,2135,2135,2135,0
20240329,115200,5780550,2135,2135,2135,2135,30
20240329,115100,5716500,2135,2135,2135,2135,0
20240329,115000,5716500,2135,2135,2135,2135,0
20240329,114900,5716500,2135,2135,2135,2135,30
20240329,114800,5652450,2135,2135,2135,2135,0
20240329,114700,5652450,2135,2135,2135,2135,30
20240329,114600,5588400,2135,2135,2135,2135,0
20240329,114500,5588400,2135,2135,2135,2135,0
20240329,114400,5588400,2135,2135,2135,2135,30
20240329,114300,5524350,2135,2135,2135,2135,0
20240329,114200,5524350,2135,2135,2135,2135,0
20240329,114100,5524350,2135,2135,2135,2135,30
20240329,114000,5460300,2135,2135,2135,2135,0
20240329,113900,5460300,2135,2135,2135,2135,0
20240329,113800,5460300,2135,2135,2135,2135,30
20240329,113700,5396250,2135,2135,2135,2135,0
20240329,113600,5396250,2135,2135,2135,2135,0
20240329,113500,5396250,2135,2135,2135,2135,30
20240329,113400,5332200,2140,2140,2140,2140,0
20240329,113300,5332200,2140,2140,2140,2140,0
20240329,113200,5332200,2140,2140,2140,2140,21
20240329,113100,5287260,2140,2140,2140,2140,0
20240329,113000,5287260,2140,2140,2140,2140,30
20240329,112900,5223060,2140,2140,2140,2140,0
20240329,112800,5223060,2140,2140,2140,2140,0
20240329,112700,5223060,2140,2140,2140,2140,30
20240329,112600,5158860,2140,2140,2140,2140,0
20240329,112500,5158860,2140,2140,2140,2140,0
20240329,112400,5158860,2140,2140,2140,2140,30
20240329,112300,5094660,2140,2140,2140,2140,30
20240329,112200,5030460,2135,2135,2135,2135,0
20240329,112100,5030460,2135,2135,2135,2135,30
20240329,112000,4966410,2135,2135,2135,2135,0
20240329,111900,4966410,2135,2135,2135,2135,0
20240329,111800,4966410,2135,2135,2135,2135,30
20240329,111700,4902360,2135,2135,2135,2135,30
20240329,111600,4838310,2130,2130,2130,2130,0
20240329,111500,4838310,2130,2130,2130,2130,30
20240329,111400,4774410,2130,2130,2130,2130,0
20240329,111300,4774410,2130,2130,2130,2130,30
20240329,111200,4710510,2130,2130,2130,2130,1300
20240329,111100,1941510,2130,2130,2130,2130,0
20240329,111000,1941510,2130,2130,2130,2130,30
20240329,110900,1877610,2130,2130,2130,2130,0
20240329,110800,1877610,2130,2130,2130,2130,0
20240329,110700,1877610,2130,2130,2130,2130,30
20240329,110600,1813710,2130,2130,2130,2130,0
20240329,110500,1813710,2130,2130,2130,2130,0
20240329,110400,1813710,2130,2130,2130,2130,30
20240329,110300,1749810,2130,2130,2130,2130,0
20240329,110200,1749810,2130,2130,2130,2130,0
20240329,110100,1749810,2130,2130,2130,2130,30
20240329,110000,1685910,2130,2130,2130,2130,0
20240329,105900,1685910,2130,2130,2130,2130,0
20240329,105800,1685910,2130,2130,2130,2130,30
20240329,105700,1622010,2130,2130,2130,2130,0
20240329,105600,1622010,2130,2130,2130,2130,30
20240329,105500,1558110,2145,2145,2145,2145,0
20240329,105400,1558110,2145,2145,2145,2145,0
20240329,105300,1558110,2145,2145,2145,2145,0
20240329,105200,1558110,2145,2145,2145,2145,0
20240329,105100,1558110,2145,2145,2145,2145,0
20240329,105000,1558110,2145,2145,2145,2145,0
20240329,104900,1558110,2145,2145,2145,2145,0
20240329,104800,1558110,2145,2135,2145,2135,11
20240329,104700,1534590,2130,2130,2130,2130,30
20240329,104600,1470690,2130,2130,2130,2130,0
20240329,104500,1470690,2130,2130,2130,2130,0
20240329,104400,1470690,2130,2130,2130,2130,30
20240329,104300,1406790,2130,2130,2130,2130,0
20240329,104200,1406790,2130,2130,2130,2130,0
20240329,104100,1406790,2130,2130,2130,2130,30
20240329,104000,1342890,2130,2130,2130,2130,0
20240329,103900,1342890,2130,2125,2130,2125,59
20240329,103800,1217370,2125,2125,2125,2125,0
20240329,103700,1217370,2125,2125,2125,2125,0
20240329,103600,1217370,2125,2125,2125,2125,30
20240329,103500,1153620,2125,2125,2125,2125,0
20240329,103400,1153620,2125,2125,2125,2125,0
20240329,103300,1153620,2125,2125,2125,2125,30
20240329,103200,1089870,2125,2125,2125,2125,0
20240329,103100,1089870,2125,2125,2125,2125,0
20240329,103000,1089870,2125,2125,2125,2125,30
20240329,102900,1026120,2125,2125,2125,2125,0
20240329,102800,1026120,2125,2125,2125,2125,0
20240329,102700,1026120,2125,2125,2125,2125,30
20240329,102600,962370,2125,2125,2125,2125,0
20240329,102500,962370,2125,2125,2125,2125,30
20240329,102400,898620,2125,2125,2125,2125,0
20240329,102300,898620,2125,2125,2125,2125,0
20240329,102200,898620,2125,2125,2125,2125,30
20240329,102100,834870,2125,2125,2125,2125,0
20240329,102000,834870,2125,2125,2125,2125,0
20240329,101900,834870,2125,2125,2125,2125,30
20240329,101800,771120,2125,2125,2125,2125,0
20240329,101700,771120,2125,2125,2125,2125,0
20240329,101600,771120,2125,2125,2125,2125,30
20240329,101500,707370,2125,2125,2125,2125,0
20240329,101400,707370,2125,2125,2125,2125,0
20240329,101300,707370,2125,2125,2125,2125,30
20240329,101200,643620,2125,2125,2125,2125,0
20240329,101100,643620,2125,2125,2125,2125,0
20240329,101000,643620,2125,2125,2125,2125,30
20240329,100900,579870,2125,2125,2125,2125,0
20240329,100800,579870,2125,2125,2125,2125,30
20240329,100700,516120,2125,2125,2125,2125,0
20240329,100600,516120,2125,2125,2125,2125,0
20240329,100500,516120,2125,2125,2125,2125,30
20240329,100400,452370,2125,2125,2125,2125,0
20240329,100300,452370,2125,2125,2125,2125,0
20240329,100200,452370,2125,2125,2125,2125,30
20240329,100100,388620,2130,2130,2130,2130,0
20240329,100000,388620,2130,2130,2130,2130,1
20240329,095900,386490,2125,2125,2125,2125,30
20240329,095800,322740,2130,2130,2130,2130,0
20240329,095700,322740,2130,2130,2130,2130,0
20240329,095600,322740,2130,2130,2130,2130,10
20240329,095500,301440,2125,2125,2125,2125,0
20240329,095400,301440,2125,2125,2125,2125,0
20240329,095300,301440,2125,2125,2125,2125,30
20240329,095200,237690,2125,2125,2125,2125,0
20240329,095100,237690,2125,2125,2125,2125,30
20240329,095000,173940,2125,2125,2125,2125,0
20240329,094900,173940,2125,2125,2125,2125,10
20240329,094800,152690,2120,2120,2120,2120,30
20240329,094700,89090,2120,2120,2120,2120,0
20240329,094600,89090,2120,2120,2120,2120,0
20240329,094500,89090,2120,2120,2120,2120,30
20240329,094400,25490,2120,2120,2120,2120,0
20240329,094300,25490,2120,2120,2120,2120,10
20240329,094200,4290,2145,2145,2145,2145,0
20240329,094100,4290,2145,2145,2145,2145,0
20240329,094000,4290,2145,2145,2145,2145,0
20240329,093900,4290,2145,2145,2145,2145,0
20240329,093800,4290,2145,2145,2145,2145,0
20240329,093700,4290,2145,2145,2145,2145,2
20240329,093600,0,2150,2150,2150,2150,0
20240329,093500,0,2150,2150,2150,2150,0
20240329,093400,0,2150,2150,2150,2150,0
20240329,093300,0,2150,2150,2150,2150,0
20240329,093200,0,2150,2150,2150,2150,0
20240329,093100,0,2150,2150,2150,2150,0
20240329,093000,0,2150,2150,2150,2150,0
20240329,092900,0,2150,2150,2150,2150,0
20240329,092800,0,2150,2150,2150,2150,0
20240329,092700,0,2150,2150,2150,2150,0
20240329,092600,0,2150,2150,2150,2150,0
20240329,092500,0,2150,2150,2150,2150,0
20240329,092400,0,2150,2150,2150,2150,0
20240329,092300,0,2150,2150,2150,2150,0
20240329,092200,0,2150,2150,2150,2150,0
20240329,092100,0,2150,2150,2150,2150,0
20240329,092000,0,2150,2150,2150,2150,0
20240329,091900,0,2150,2150,2150,2150,0
20240329,091800,0,2150,2150,2150,2150,0
20240329,091700,0,2150,2150,2150,2150,0
20240329,091600,0,2150,2150,2150,2150,0
20240329,091500,0,2150,2150,2150,2150,0
20240329,091400,0,2150,2150,2150,2150,0
20240329,091300,0,2150,2150,2150,2150,0
20240329,091200,0,2150,2150,2150,2150,0
20240329,091100,0,2150,2150,2150,2150,0
20240329,091000,0,2150,2150,2150,2150,0
20240329,090900,0,2150,2150,2150,2150,0
20240329,090800,0,2150,2150,2150,2150,0
20240329,090700,0,2150,2150,2150,2150,0
20240329,090600,0,2150,2150,2150,2150,0
20240329,090500,0,2150,2150,2150,2150,0
20240329,090400,0,2150,2150,2150,2150,0
20240329,090300,0,2150,2150,2150,2150,0
20240329,090200,0,2150,2150,2150,2150,0
20240329,090100,0,2150,2150,2150,2150,0
20240329,090000,0,2150,2150,2150,2150,0