KissMeData/446540/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,212900,6003083070,5900,5900,5900,5900,34251
20240322,212800,6003083070,5900,5900,5900,5900,0
20240322,212700,6003083070,5900,5900,5900,5900,0
20240322,212600,6003083070,5900,5900,5900,5900,0
20240322,212500,6003083070,5900,5900,5900,5900,0
20240322,212400,6003083070,5900,5900,5900,5900,0
20240322,212300,6003083070,5900,5900,5900,5900,0
20240322,212200,6003083070,5900,5900,5900,5900,0
20240322,212100,6003083070,5900,5900,5900,5900,0
20240322,212000,6003083070,5900,5900,5900,5900,0
20240322,211900,6003083070,5900,5900,5900,5900,0
20240322,211800,6003083070,5900,5900,5900,5900,0
20240322,211700,6003083070,5900,5900,5900,5900,0
20240322,211600,6003083070,5900,5900,5900,5900,0
20240322,211500,6003083070,5900,5900,5900,5900,0
20240322,211400,6003083070,5900,5900,5900,5900,0
20240322,211300,6003083070,5900,5900,5900,5900,0
20240322,211200,6003083070,5900,5900,5900,5900,0
20240322,211100,6003083070,5900,5900,5900,5900,0
20240322,211000,6003083070,5900,5900,5900,5900,0
20240322,210900,6003083070,5900,5900,5900,5900,0
20240322,210800,6003083070,5900,5900,5900,5900,0
20240322,210700,6003083070,5900,5900,5900,5900,0
20240322,210600,6003083070,5900,5900,5900,5900,0
20240322,210500,6003083070,5900,5900,5900,5900,0
20240322,210400,6003083070,5900,5900,5900,5900,0
20240322,210300,6003083070,5900,5900,5900,5900,0
20240322,210200,6003083070,5900,5900,5900,5900,0
20240322,210100,6003083070,5900,5900,5900,5900,0
20240322,210000,6003083070,5900,5900,5900,5900,0
20240322,205900,6003083070,5900,5900,5900,5900,34251
20240322,205800,6003083070,5900,5900,5900,5900,0
20240322,205700,6003083070,5900,5900,5900,5900,0
20240322,205600,6003083070,5900,5900,5900,5900,0
20240322,205500,6003083070,5900,5900,5900,5900,0
20240322,205400,6003083070,5900,5900,5900,5900,0
20240322,205300,6003083070,5900,5900,5900,5900,0
20240322,205200,6003083070,5900,5900,5900,5900,0
20240322,205100,6003083070,5900,5900,5900,5900,0
20240322,205000,6003083070,5900,5900,5900,5900,0
20240322,204900,6003083070,5900,5900,5900,5900,0
20240322,204800,6003083070,5900,5900,5900,5900,0
20240322,204700,6003083070,5900,5900,5900,5900,0
20240322,204600,6003083070,5900,5900,5900,5900,0
20240322,204500,6003083070,5900,5900,5900,5900,0
20240322,204400,6003083070,5900,5900,5900,5900,0
20240322,204300,6003083070,5900,5900,5900,5900,0
20240322,204200,6003083070,5900,5900,5900,5900,0
20240322,204100,6003083070,5900,5900,5900,5900,0
20240322,204000,6003083070,5900,5900,5900,5900,0
20240322,203900,6003083070,5900,5900,5900,5900,0
20240322,203800,6003083070,5900,5900,5900,5900,0
20240322,203700,6003083070,5900,5900,5900,5900,0
20240322,203600,6003083070,5900,5900,5900,5900,0
20240322,203500,6003083070,5900,5900,5900,5900,0
20240322,203400,6003083070,5900,5900,5900,5900,0
20240322,203300,6003083070,5900,5900,5900,5900,0
20240322,203200,6003083070,5900,5900,5900,5900,0
20240322,203100,6003083070,5900,5900,5900,5900,0
20240322,203000,6003083070,5900,5900,5900,5900,0
20240322,202900,6003083070,5900,5900,5900,5900,34251
20240322,202800,6003083070,5900,5900,5900,5900,0
20240322,202700,6003083070,5900,5900,5900,5900,0
20240322,202600,6003083070,5900,5900,5900,5900,0
20240322,202500,6003083070,5900,5900,5900,5900,0
20240322,202400,6003083070,5900,5900,5900,5900,0
20240322,202300,6003083070,5900,5900,5900,5900,0
20240322,202200,6003083070,5900,5900,5900,5900,0
20240322,202100,6003083070,5900,5900,5900,5900,0
20240322,202000,6003083070,5900,5900,5900,5900,0
20240322,201900,6003083070,5900,5900,5900,5900,0
20240322,201800,6003083070,5900,5900,5900,5900,0
20240322,201700,6003083070,5900,5900,5900,5900,0
20240322,201600,6003083070,5900,5900,5900,5900,0
20240322,201500,6003083070,5900,5900,5900,5900,0
20240322,201400,6003083070,5900,5900,5900,5900,0
20240322,201300,6003083070,5900,5900,5900,5900,0
20240322,201200,6003083070,5900,5900,5900,5900,0
20240322,201100,6003083070,5900,5900,5900,5900,0
20240322,201000,6003083070,5900,5900,5900,5900,0
20240322,200900,6003083070,5900,5900,5900,5900,0
20240322,200800,6003083070,5900,5900,5900,5900,0
20240322,200700,6003083070,5900,5900,5900,5900,0
20240322,200600,6003083070,5900,5900,5900,5900,0
20240322,200500,6003083070,5900,5900,5900,5900,0
20240322,200400,6003083070,5900,5900,5900,5900,0
20240322,200300,6003083070,5900,5900,5900,5900,0
20240322,200200,6003083070,5900,5900,5900,5900,0
20240322,200100,6003083070,5900,5900,5900,5900,0
20240322,200000,6003083070,5900,5900,5900,5900,0
20240322,195900,6003083070,5900,5900,5900,5900,34251
20240322,195800,6003083070,5900,5900,5900,5900,0
20240322,195700,6003083070,5900,5900,5900,5900,0
20240322,195600,6003083070,5900,5900,5900,5900,0
20240322,195500,6003083070,5900,5900,5900,5900,0
20240322,195400,6003083070,5900,5900,5900,5900,0
20240322,195300,6003083070,5900,5900,5900,5900,0
20240322,195200,6003083070,5900,5900,5900,5900,0
20240322,195100,6003083070,5900,5900,5900,5900,0
20240322,195000,6003083070,5900,5900,5900,5900,0
20240322,194900,6003083070,5900,5900,5900,5900,0
20240322,194800,6003083070,5900,5900,5900,5900,0
20240322,194700,6003083070,5900,5900,5900,5900,0
20240322,194600,6003083070,5900,5900,5900,5900,0
20240322,194500,6003083070,5900,5900,5900,5900,0
20240322,194400,6003083070,5900,5900,5900,5900,0
20240322,194300,6003083070,5900,5900,5900,5900,0
20240322,194200,6003083070,5900,5900,5900,5900,0
20240322,194100,6003083070,5900,5900,5900,5900,0
20240322,194000,6003083070,5900,5900,5900,5900,0
20240322,193900,6003083070,5900,5900,5900,5900,0
20240322,193800,6003083070,5900,5900,5900,5900,0
20240322,193700,6003083070,5900,5900,5900,5900,0
20240322,193600,6003083070,5900,5900,5900,5900,0
20240322,193500,6003083070,5900,5900,5900,5900,0
20240322,193400,6003083070,5900,5900,5900,5900,0
20240322,193300,6003083070,5900,5900,5900,5900,0
20240322,193200,6003083070,5900,5900,5900,5900,0
20240322,193100,6003083070,5900,5900,5900,5900,0
20240322,193000,6003083070,5900,5900,5900,5900,0
20240322,192900,6003083070,5900,5900,5900,5900,34251
20240322,192800,6003083070,5900,5900,5900,5900,0
20240322,192700,6003083070,5900,5900,5900,5900,0
20240322,192600,6003083070,5900,5900,5900,5900,0
20240322,192500,6003083070,5900,5900,5900,5900,0
20240322,192400,6003083070,5900,5900,5900,5900,0
20240322,192300,6003083070,5900,5900,5900,5900,0
20240322,192200,6003083070,5900,5900,5900,5900,0
20240322,192100,6003083070,5900,5900,5900,5900,0
20240322,192000,6003083070,5900,5900,5900,5900,0
20240322,191900,6003083070,5900,5900,5900,5900,0
20240322,191800,6003083070,5900,5900,5900,5900,0
20240322,191700,6003083070,5900,5900,5900,5900,0
20240322,191600,6003083070,5900,5900,5900,5900,0
20240322,191500,6003083070,5900,5900,5900,5900,0
20240322,191400,6003083070,5900,5900,5900,5900,0
20240322,191300,6003083070,5900,5900,5900,5900,0
20240322,191200,6003083070,5900,5900,5900,5900,0
20240322,191100,6003083070,5900,5900,5900,5900,0
20240322,191000,6003083070,5900,5900,5900,5900,0
20240322,190900,6003083070,5900,5900,5900,5900,0
20240322,190800,6003083070,5900,5900,5900,5900,0
20240322,190700,6003083070,5900,5900,5900,5900,0
20240322,190600,6003083070,5900,5900,5900,5900,0
20240322,190500,6003083070,5900,5900,5900,5900,0
20240322,190400,6003083070,5900,5900,5900,5900,0
20240322,190300,6003083070,5900,5900,5900,5900,0
20240322,190200,6003083070,5900,5900,5900,5900,0
20240322,190100,6003083070,5900,5900,5900,5900,0
20240322,190000,6003083070,5900,5900,5900,5900,0
20240322,185900,6003083070,5900,5900,5900,5900,34251
20240322,185800,6003083070,5900,5900,5900,5900,0
20240322,185700,6003083070,5900,5900,5900,5900,0
20240322,185600,6003083070,5900,5900,5900,5900,0
20240322,185500,6003083070,5900,5900,5900,5900,0
20240322,185400,6003083070,5900,5900,5900,5900,0
20240322,185300,6003083070,5900,5900,5900,5900,0
20240322,185200,6003083070,5900,5900,5900,5900,0
20240322,185100,6003083070,5900,5900,5900,5900,0
20240322,185000,6003083070,5900,5900,5900,5900,0
20240322,184900,6003083070,5900,5900,5900,5900,0
20240322,184800,6003083070,5900,5900,5900,5900,0
20240322,184700,6003083070,5900,5900,5900,5900,0
20240322,184600,6003083070,5900,5900,5900,5900,0
20240322,184500,6003083070,5900,5900,5900,5900,0
20240322,184400,6003083070,5900,5900,5900,5900,0
20240322,184300,6003083070,5900,5900,5900,5900,0
20240322,184200,6003083070,5900,5900,5900,5900,0
20240322,184100,6003083070,5900,5900,5900,5900,0
20240322,184000,6003083070,5900,5900,5900,5900,0
20240322,183900,6003083070,5900,5900,5900,5900,0
20240322,183800,6003083070,5900,5900,5900,5900,0
20240322,183700,6003083070,5900,5900,5900,5900,0
20240322,183600,6003083070,5900,5900,5900,5900,0
20240322,183500,6003083070,5900,5900,5900,5900,0
20240322,183400,6003083070,5900,5900,5900,5900,0
20240322,183300,6003083070,5900,5900,5900,5900,0
20240322,183200,6003083070,5900,5900,5900,5900,0
20240322,183100,6003083070,5900,5900,5900,5900,0
20240322,183000,6003083070,5900,5900,5900,5900,0
20240322,182900,6003083070,5900,5900,5900,5900,34251
20240322,182800,6003083070,5900,5900,5900,5900,0
20240322,182700,6003083070,5900,5900,5900,5900,0
20240322,182600,6003083070,5900,5900,5900,5900,0
20240322,182500,6003083070,5900,5900,5900,5900,0
20240322,182400,6003083070,5900,5900,5900,5900,0
20240322,182300,6003083070,5900,5900,5900,5900,0
20240322,182200,6003083070,5900,5900,5900,5900,0
20240322,182100,6003083070,5900,5900,5900,5900,0
20240322,182000,6003083070,5900,5900,5900,5900,0
20240322,181900,6003083070,5900,5900,5900,5900,0
20240322,181800,6003083070,5900,5900,5900,5900,0
20240322,181700,6003083070,5900,5900,5900,5900,0
20240322,181600,6003083070,5900,5900,5900,5900,0
20240322,181500,6003083070,5900,5900,5900,5900,0
20240322,181400,6003083070,5900,5900,5900,5900,0
20240322,181300,6003083070,5900,5900,5900,5900,0
20240322,181200,6003083070,5900,5900,5900,5900,0
20240322,181100,6003083070,5900,5900,5900,5900,0
20240322,181000,6003083070,5900,5900,5900,5900,0
20240322,180900,6003083070,5900,5900,5900,5900,0
20240322,180800,6003083070,5900,5900,5900,5900,0
20240322,180700,6003083070,5900,5900,5900,5900,0
20240322,180600,6003083070,5900,5900,5900,5900,0
20240322,180500,6003083070,5900,5900,5900,5900,0
20240322,180400,6003083070,5900,5900,5900,5900,0
20240322,180300,6003083070,5900,5900,5900,5900,0
20240322,180200,6003083070,5900,5900,5900,5900,0
20240322,180100,6003083070,5900,5900,5900,5900,0
20240322,180000,6003083070,5900,5900,5900,5900,0
20240322,175900,6003083070,5900,5900,5900,5900,34251
20240322,175800,6003083070,5900,5900,5900,5900,0
20240322,175700,6003083070,5900,5900,5900,5900,0
20240322,175600,6003083070,5900,5900,5900,5900,0
20240322,175500,6003083070,5900,5900,5900,5900,0
20240322,175400,6003083070,5900,5900,5900,5900,0
20240322,175300,6003083070,5900,5900,5900,5900,0
20240322,175200,6003083070,5900,5900,5900,5900,0
20240322,175100,6003083070,5900,5900,5900,5900,0
20240322,175000,6003083070,5900,5900,5900,5900,0
20240322,174900,6003083070,5900,5900,5900,5900,0
20240322,174800,6003083070,5900,5900,5900,5900,0
20240322,174700,6003083070,5900,5900,5900,5900,0
20240322,174600,6003083070,5900,5900,5900,5900,0
20240322,174500,6003083070,5900,5900,5900,5900,0
20240322,174400,6003083070,5900,5900,5900,5900,0
20240322,174300,6003083070,5900,5900,5900,5900,0
20240322,174200,6003083070,5900,5900,5900,5900,0
20240322,174100,6003083070,5900,5900,5900,5900,0
20240322,174000,6003083070,5900,5900,5900,5900,0
20240322,173900,6003083070,5900,5900,5900,5900,0
20240322,173800,6003083070,5900,5900,5900,5900,0
20240322,173700,6003083070,5900,5900,5900,5900,0
20240322,173600,6003083070,5900,5900,5900,5900,0
20240322,173500,6003083070,5900,5900,5900,5900,0
20240322,173400,6003083070,5900,5900,5900,5900,0
20240322,173300,6003083070,5900,5900,5900,5900,0
20240322,173200,6003083070,5900,5900,5900,5900,0
20240322,173100,6003083070,5900,5900,5900,5900,0
20240322,173000,6003083070,5900,5900,5900,5900,0
20240322,172900,6003083070,5900,5900,5900,5900,34251
20240322,172800,6003083070,5900,5900,5900,5900,0
20240322,172700,6003083070,5900,5900,5900,5900,0
20240322,172600,6003083070,5900,5900,5900,5900,0
20240322,172500,6003083070,5900,5900,5900,5900,0
20240322,172400,6003083070,5900,5900,5900,5900,0
20240322,172300,6003083070,5900,5900,5900,5900,0
20240322,172200,6003083070,5900,5900,5900,5900,0
20240322,172100,6003083070,5900,5900,5900,5900,0
20240322,172000,6003083070,5900,5900,5900,5900,0
20240322,171900,6003083070,5900,5900,5900,5900,0
20240322,171800,6003083070,5900,5900,5900,5900,0
20240322,171700,6003083070,5900,5900,5900,5900,0
20240322,171600,6003083070,5900,5900,5900,5900,0
20240322,171500,6003083070,5900,5900,5900,5900,0
20240322,171400,6003083070,5900,5900,5900,5900,0
20240322,171300,6003083070,5900,5900,5900,5900,0
20240322,171200,6003083070,5900,5900,5900,5900,0
20240322,171100,6003083070,5900,5900,5900,5900,0
20240322,171000,6003083070,5900,5900,5900,5900,0
20240322,170900,6003083070,5900,5900,5900,5900,0
20240322,170800,6003083070,5900,5900,5900,5900,0
20240322,170700,6003083070,5900,5900,5900,5900,0
20240322,170600,6003083070,5900,5900,5900,5900,0
20240322,170500,6003083070,5900,5900,5900,5900,0
20240322,170400,6003083070,5900,5900,5900,5900,0
20240322,170300,6003083070,5900,5900,5900,5900,0
20240322,170200,6003083070,5900,5900,5900,5900,0
20240322,170100,6003083070,5900,5900,5900,5900,0
20240322,170000,6003083070,5900,5900,5900,5900,0
20240322,165900,6003083070,5900,5900,5900,5900,34251
20240322,165800,6003083070,5900,5900,5900,5900,0
20240322,165700,6003083070,5900,5900,5900,5900,0
20240322,165600,6003083070,5900,5900,5900,5900,0
20240322,165500,6003083070,5900,5900,5900,5900,0
20240322,165400,6003083070,5900,5900,5900,5900,0
20240322,165300,6003083070,5900,5900,5900,5900,0
20240322,165200,6003083070,5900,5900,5900,5900,0
20240322,165100,6003083070,5900,5900,5900,5900,0
20240322,165000,6003083070,5900,5900,5900,5900,0
20240322,164900,6003083070,5900,5900,5900,5900,0
20240322,164800,6003083070,5900,5900,5900,5900,0
20240322,164700,6003083070,5900,5900,5900,5900,0
20240322,164600,6003083070,5900,5900,5900,5900,0
20240322,164500,6003083070,5900,5900,5900,5900,0
20240322,164400,6003083070,5900,5900,5900,5900,0
20240322,164300,6003083070,5900,5900,5900,5900,0
20240322,164200,6003083070,5900,5900,5900,5900,0
20240322,164100,6003083070,5900,5900,5900,5900,0
20240322,164000,6003083070,5900,5900,5900,5900,0
20240322,163900,6003083070,5900,5900,5900,5900,0
20240322,163800,6003083070,5900,5900,5900,5900,0
20240322,163700,6003083070,5900,5900,5900,5900,0
20240322,163600,6003083070,5900,5900,5900,5900,0
20240322,163500,6003083070,5900,5900,5900,5900,0
20240322,163400,6003083070,5900,5900,5900,5900,0
20240322,163300,6003083070,5900,5900,5900,5900,0
20240322,163200,6003083070,5900,5900,5900,5900,0
20240322,163100,6003083070,5900,5900,5900,5900,0
20240322,163000,6003083070,5900,5900,5900,5900,0
20240322,162900,6003083070,5900,5900,5900,5900,34251
20240322,162800,6003083070,5900,5900,5900,5900,0
20240322,162700,6003083070,5900,5900,5900,5900,0
20240322,162600,6003083070,5900,5900,5900,5900,0
20240322,162500,6003083070,5900,5900,5900,5900,0
20240322,162400,6003083070,5900,5900,5900,5900,0
20240322,162300,6003083070,5900,5900,5900,5900,0
20240322,162200,6003083070,5900,5900,5900,5900,0
20240322,162100,6003083070,5900,5900,5900,5900,0
20240322,162000,6003083070,5900,5900,5900,5900,0
20240322,161900,6003083070,5900,5900,5900,5900,0
20240322,161800,6003083070,5900,5900,5900,5900,0
20240322,161700,6003083070,5900,5900,5900,5900,0
20240322,161600,6003083070,5900,5900,5900,5900,0
20240322,161500,6003083070,5900,5900,5900,5900,0
20240322,161400,6003083070,5900,5900,5900,5900,0
20240322,161300,6003083070,5900,5900,5900,5900,0
20240322,161200,6003083070,5900,5900,5900,5900,0
20240322,161100,6003083070,5900,5900,5900,5900,0
20240322,161000,6003083070,5900,5900,5900,5900,0
20240322,160900,6003083070,5900,5900,5900,5900,0
20240322,160800,6003083070,5900,5900,5900,5900,0
20240322,160700,6003083070,5900,5900,5900,5900,0
20240322,160600,6003083070,5900,5900,5900,5900,0
20240322,160500,6003083070,5900,5900,5900,5900,0
20240322,160400,6003083070,5900,5900,5900,5900,0
20240322,160300,6003083070,5900,5900,5900,5900,0
20240322,160200,6003083070,5900,5900,5900,5900,0
20240322,160100,6003083070,5900,5900,5900,5900,0
20240322,160000,6003083070,5900,5900,5900,5900,0
20240322,155900,6003083070,5900,5900,5900,5900,34251
20240322,155800,6003083070,5900,5900,5900,5900,0
20240322,155700,6003083070,5900,5900,5900,5900,0
20240322,155600,6003083070,5900,5900,5900,5900,0
20240322,155500,6003083070,5900,5900,5900,5900,0
20240322,155400,6003083070,5900,5900,5900,5900,0
20240322,155300,6003083070,5900,5900,5900,5900,0
20240322,155200,6003083070,5900,5900,5900,5900,0
20240322,155100,6003083070,5900,5900,5900,5900,0
20240322,155000,6003083070,5900,5900,5900,5900,0
20240322,154900,6003083070,5900,5900,5900,5900,0
20240322,154800,6003083070,5900,5900,5900,5900,0
20240322,154700,6003083070,5900,5900,5900,5900,0
20240322,154600,6003083070,5900,5900,5900,5900,0
20240322,154500,6003083070,5900,5900,5900,5900,0
20240322,154400,6003083070,5900,5900,5900,5900,0
20240322,154300,6003083070,5900,5900,5900,5900,0
20240322,154200,6003083070,5900,5900,5900,5900,0
20240322,154100,6003083070,5900,5900,5900,5900,0
20240322,154000,6003083070,5900,5900,5900,5900,0
20240322,153900,6003083070,5900,5900,5900,5900,0
20240322,153800,6003083070,5900,5900,5900,5900,0
20240322,153700,6003083070,5900,5900,5900,5900,0
20240322,153600,6003083070,5900,5900,5900,5900,0
20240322,153500,6003083070,5900,5900,5900,5900,0
20240322,153400,6003083070,5900,5900,5900,5900,0
20240322,153300,6003083070,5900,5900,5900,5900,0
20240322,153200,6003083070,5900,5900,5900,5900,0
20240322,153100,6003083070,5900,5900,5900,5900,0
20240322,153000,6003083070,5900,5900,5900,5900,34251
20240322,152900,5801002170,5870,5870,5870,5870,0
20240322,152800,5801002170,5870,5870,5870,5870,0
20240322,152700,5801002170,5870,5870,5870,5870,0
20240322,152600,5801002170,5870,5870,5870,5870,0
20240322,152500,5801002170,5870,5870,5870,5870,0
20240322,152400,5801002170,5870,5870,5870,5870,0
20240322,152300,5801002170,5870,5870,5870,5870,0
20240322,152200,5801002170,5870,5870,5870,5870,0
20240322,152100,5801002170,5870,5870,5870,5870,0
20240322,152000,5801002170,5870,5870,5870,5870,0
20240322,151900,5801002170,5870,5830,5870,5830,10133
20240322,151800,5741710070,5840,5850,5870,5840,11580
20240322,151700,5673881860,5850,5840,5850,5820,12156
20240322,151600,5602962320,5850,5840,5860,5830,11469
20240322,151500,5535989900,5840,5860,5880,5840,14800
20240322,151400,5449391110,5860,5880,5890,5860,13658
20240322,151300,5369196900,5870,5890,5900,5850,23483
20240322,151200,5230890960,5900,5830,5910,5830,81556
20240322,151100,4752971030,5830,5830,5840,5820,9362
20240322,151000,4698390470,5830,5800,5840,5800,33739
20240322,150900,4501816560,5800,5760,5810,5760,8937
20240322,150800,4450138130,5760,5750,5760,5740,4006
20240322,150700,4427106700,5760,5760,5780,5760,2507
20240322,150600,4412653600,5770,5780,5790,5770,2837
20240322,150500,4396268870,5780,5770,5780,5760,2686
20240322,150400,4380750030,5760,5770,5780,5750,775
20240322,150300,4376283770,5770,5790,5790,5750,1809
20240322,150200,4365834380,5790,5750,5790,5730,4658
20240322,150100,4339033720,5740,5780,5780,5730,9691
20240322,150000,4283299290,5780,5800,5800,5780,3255
20240322,145900,4264472230,5790,5790,5830,5780,21085
20240322,145800,4142104730,5780,5800,5810,5760,10907
20240322,145700,4078994770,5800,5810,5820,5780,12098
20240322,145600,4008810050,5820,5770,5820,5760,39506
20240322,145500,3779700880,5760,5710,5780,5710,31843
20240322,145400,3596606840,5700,5690,5710,5690,4230
20240322,145300,3572487970,5700,5670,5700,5670,6402
20240322,145200,3536107650,5670,5660,5670,5660,12
20240322,145100,3536039720,5670,5670,5670,5670,1
20240322,145000,3536034050,5670,5660,5670,5660,301
20240322,144900,3534329880,5660,5660,5660,5660,160
20240322,144800,3533424280,5670,5660,5670,5650,737
20240322,144700,3529253670,5650,5680,5680,5650,25
20240322,144600,3529112350,5650,5670,5680,5650,1774
20240322,144500,3519085280,5680,5680,5680,5680,98
20240322,144400,3518528640,5680,5680,5680,5650,3802
20240322,144300,3497008380,5680,5680,5680,5680,1086
20240322,144200,3490839900,5680,5680,5680,5670,696
20240322,144100,3486886820,5680,5680,5680,5660,298
20240322,144000,3485199080,5660,5680,5680,5660,2077
20240322,143900,3473437640,5680,5680,5680,5670,645
20240322,143800,3469780300,5680,5670,5680,5670,1518
20240322,143700,3461170440,5680,5670,5680,5670,261
20240322,143600,3459690550,5680,5670,5680,5660,1218
20240322,143500,3452794810,5680,5680,5680,5680,234
20240322,143400,3451465690,5680,5680,5680,5680,71
20240322,143300,3451062410,5700,5700,5700,5700,1
20240322,143200,3451056710,5660,5680,5700,5660,3506
20240322,143100,3431192830,5690,5700,5700,5690,288
20240322,143000,3429551800,5700,5700,5700,5690,412
20240322,142900,3427206500,5700,5690,5700,5690,511
20240322,142800,3424298800,5700,5700,5700,5690,510
20240322,142700,3421396680,5700,5700,5710,5690,2140
20240322,142600,3409198730,5700,5700,5700,5690,195
20240322,142500,3408087430,5700,5700,5700,5690,883
20240322,142400,3403058150,5700,5700,5710,5690,2735
20240322,142300,3387470730,5710,5710,5720,5700,869
20240322,142200,3382508520,5720,5730,5730,5700,1358
20240322,142100,3374743830,5730,5700,5730,5700,5294
20240322,142000,3344504090,5700,5710,5730,5700,6291
20240322,141900,3308503070,5710,5720,5720,5700,4510
20240322,141800,3282777580,5720,5690,5720,5690,12002
20240322,141700,3214343230,5690,5680,5690,5670,3493
20240322,141600,3194501640,5680,5670,5680,5670,3862
20240322,141500,3172566090,5670,5660,5680,5660,862
20240322,141400,3167677430,5670,5650,5670,5650,2868
20240322,141300,3151445360,5660,5650,5660,5650,1714
20240322,141200,3141761200,5650,5650,5660,5650,612
20240322,141100,3138300430,5670,5670,5670,5660,310
20240322,141000,3136543330,5670,5660,5670,5660,1001
20240322,140900,3130877660,5660,5660,5660,5660,200
20240322,140800,3129745660,5660,5650,5660,5650,208
20240322,140700,3128570390,5640,5640,5650,5640,285
20240322,140600,3126962970,5640,5640,5650,5640,570
20240322,140500,3123748160,5640,5650,5660,5640,1157
20240322,140400,3117211190,5660,5660,5660,5660,6
20240322,140300,3117177230,5660,5630,5660,5630,1325
20240322,140200,3109701460,5640,5650,5650,5610,7960
20240322,140100,3064926230,5660,5660,5660,5650,348
20240322,140000,3062959320,5660,5660,5670,5650,1140
20240322,135900,3056509690,5670,5670,5680,5670,446
20240322,135800,3053980810,5680,5670,5680,5660,2221
20240322,135700,3041385440,5660,5670,5670,5660,1013
20240322,135600,3035643370,5680,5690,5690,5670,624
20240322,135500,3032102550,5690,5680,5690,5670,5468
20240322,135400,3001018670,5680,5670,5680,5670,1814
20240322,135300,2990733280,5670,5660,5670,5660,117
20240322,135200,2990071040,5660,5660,5660,5660,7
20240322,135100,2990031420,5660,5670,5670,5660,204
20240322,135000,2988876530,5670,5660,5670,5660,4811
20240322,134900,2961643500,5660,5640,5660,5640,2132
20240322,134800,2949589380,5650,5640,5650,5640,13
20240322,134700,2949516040,5640,5640,5640,5640,750
20240322,134600,2945286040,5650,5650,5650,5640,297
20240322,134500,2943608900,5650,5650,5650,5650,0
20240322,134400,2943608900,5650,5640,5650,5640,354
20240322,134300,2941608810,5650,5640,5650,5640,1706
20240322,134200,2931986820,5640,5640,5650,5630,532
20240322,134100,2928986530,5650,5640,5650,5640,5
20240322,134000,2928958320,5650,5650,5650,5640,171
20240322,133900,2927993850,5630,5630,5660,5630,68
20240322,133800,2927609750,5660,5660,5660,5630,2674
20240322,133700,2912522260,5660,5650,5660,5650,1099
20240322,133600,2906312880,5660,5660,5660,5650,2114
20240322,133500,2894348440,5670,5660,5670,5660,21
20240322,133400,2894229560,5670,5670,5670,5660,601
20240322,133300,2890822880,5670,5670,5670,5660,521
20240322,133200,2887872960,5650,5660,5670,5650,1114
20240322,133100,2881567420,5670,5660,5670,5660,309
20240322,133000,2879818450,5660,5680,5680,5650,825
20240322,132900,2875143290,5680,5650,5680,5650,5090
20240322,132800,2846309600,5650,5640,5650,5640,1104
20240322,132700,2840075530,5650,5650,5650,5640,2826
20240322,132600,2824108770,5640,5640,5650,5640,826
20240322,132500,2819448540,5650,5650,5650,5650,831
20240322,132400,2814753390,5650,5640,5650,5640,96
20240322,132300,2814211940,5640,5650,5650,5640,106
20240322,132200,2813613090,5640,5640,5640,5640,734
20240322,132100,2809473330,5650,5650,5650,5640,102
20240322,132000,2808898030,5640,5640,5640,5640,878
20240322,131900,2803946110,5640,5630,5640,5630,329
20240322,131800,2802091060,5640,5630,5640,5630,632
20240322,131700,2798530080,5630,5640,5640,5630,60
20240322,131600,2798191730,5640,5640,5640,5630,10
20240322,131500,2798135350,5640,5650,5650,5640,1117
20240322,131400,2791834450,5640,5640,5650,5640,29
20240322,131300,2791670880,5640,5650,5650,5630,1213
20240322,131200,2784828680,5650,5630,5650,5630,110
20240322,131100,2784208310,5650,5640,5650,5630,1361
20240322,131000,2776529600,5630,5640,5640,5630,73
20240322,130900,2776118580,5630,5640,5640,5630,185
20240322,130800,2775076430,5640,5630,5640,5630,144
20240322,130700,2774264330,5640,5640,5650,5640,1539
20240322,130600,2765581680,5640,5640,5640,5640,312
20240322,130500,2763822000,5640,5640,5640,5640,500
20240322,130400,2761002000,5640,5650,5650,5640,284
20240322,130300,2759400040,5650,5650,5650,5650,0
20240322,130200,2759400040,5650,5650,5650,5650,286
20240322,130100,2757784140,5630,5640,5650,5630,341
20240322,130000,2755858260,5640,5640,5640,5640,254
20240322,125900,2754425700,5650,5650,5650,5650,0
20240322,125800,2754425700,5650,5650,5650,5650,1
20240322,125700,2754420050,5640,5630,5650,5630,63
20240322,125600,2754065020,5630,5630,5630,5630,921
20240322,125500,2748879790,5630,5640,5640,5630,3157
20240322,125400,2731074330,5630,5630,5640,5630,143
20240322,125300,2730269230,5640,5650,5660,5640,2027
20240322,125200,2718833310,5650,5640,5650,5640,725
20240322,125100,2714743390,5650,5650,5660,5640,3795
20240322,125000,2693337430,5650,5640,5660,5640,12
20240322,124900,2693269640,5660,5650,5660,5650,83
20240322,124800,2692800380,5650,5660,5660,5650,454
20240322,124700,2690231120,5660,5650,5660,5650,341
20240322,124600,2688301710,5660,5660,5660,5640,685
20240322,124500,2684425930,5640,5640,5670,5640,2468
20240322,124400,2670472960,5630,5630,5630,5630,1010
20240322,124300,2664786660,5640,5640,5640,5640,402
20240322,124200,2662519380,5630,5620,5630,5610,2207
20240322,124100,2650100250,5630,5630,5630,5610,2340
20240322,124000,2636959160,5640,5630,5640,5620,700
20240322,123900,2633022980,5650,5650,5650,5630,2652
20240322,123800,2618067670,5660,5660,5660,5660,91
20240322,123700,2617552610,5660,5650,5660,5640,1390
20240322,123600,2609699360,5640,5640,5660,5640,1240
20240322,123500,2602694430,5650,5650,5650,5640,391
20240322,123400,2600489150,5660,5670,5680,5630,4287
20240322,123300,2576179070,5680,5640,5680,5640,8435
20240322,123200,2528420190,5640,5660,5660,5640,2942
20240322,123100,2511806910,5660,5670,5680,5660,6991
20240322,123000,2472166820,5670,5650,5680,5640,13436
20240322,122900,2396127180,5650,5640,5650,5630,3551
20240322,122800,2376099690,5640,5650,5650,5630,1612
20240322,122700,2367004690,5650,5620,5650,5620,4232
20240322,122600,2343147430,5620,5610,5640,5610,5891
20240322,122500,2310027110,5610,5600,5610,5600,7351
20240322,122400,2268837840,5590,5580,5600,5580,2413
20240322,122300,2255353570,5580,5560,5580,5560,5396
20240322,122200,2225254340,5560,5560,5570,5560,111
20240322,122100,2224637170,5560,5560,5560,5560,390
20240322,122000,2222468770,5570,5580,5580,5570,2946
20240322,121900,2206056170,5580,5550,5580,5550,7203
20240322,121800,2165966100,5540,5540,5540,5540,9
20240322,121700,2165916240,5550,5540,5550,5540,1566
20240322,121600,2157228920,5530,5540,5540,5530,198
20240322,121500,2156133010,5540,5540,5540,5540,5
20240322,121400,2156105310,5540,5530,5540,5530,100
20240322,121300,2155552250,5530,5530,5530,5530,0
20240322,121200,2155552250,5530,5530,5530,5530,2
20240322,121100,2155541190,5540,5540,5540,5540,16
20240322,121000,2155452550,5550,5550,5550,5550,0
20240322,120900,2155452550,5550,5550,5550,5550,100
20240322,120800,2154897550,5550,5510,5550,5510,5051
20240322,120700,2126959380,5510,5530,5530,5510,1229
20240322,120600,2120187520,5510,5510,5510,5510,323
20240322,120500,2118407790,5530,5530,5530,5530,0
20240322,120400,2118407790,5530,5520,5530,5510,103
20240322,120300,2117839240,5530,5530,5530,5530,0
20240322,120200,2117839240,5530,5510,5530,5510,2253
20240322,120100,2105425190,5510,5520,5530,5510,206
20240322,120000,2104290070,5510,5530,5530,5510,1157
20240322,115900,2097911430,5520,5530,5530,5520,611
20240322,115800,2094538610,5540,5520,5540,5520,98
20240322,115700,2093995810,5520,5520,5520,5520,190
20240322,115600,2092947010,5520,5520,5520,5520,16
20240322,115500,2092858690,5510,5510,5510,5510,0
20240322,115400,2092858690,5510,5510,5510,5510,0
20240322,115300,2092858690,5510,5510,5510,5510,1500
20240322,115200,2084593690,5510,5510,5510,5510,30
20240322,115100,2084428390,5510,5510,5510,5510,0
20240322,115000,2084428390,5510,5510,5510,5510,200
20240322,114900,2083326390,5520,5520,5520,5520,130
20240322,114800,2082608790,5510,5510,5510,5510,1
20240322,114700,2082603280,5510,5510,5510,5510,50
20240322,114600,2082327780,5510,5510,5510,5510,695
20240322,114500,2078498330,5510,5510,5510,5510,127
20240322,114400,2077798560,5510,5520,5520,5510,116
20240322,114300,2077159170,5520,5520,5520,5520,1
20240322,114200,2077153650,5500,5510,5510,5500,893
20240322,114100,2072235550,5500,5500,5520,5500,590
20240322,114000,2068990530,5500,5500,5520,5500,731
20240322,113900,2064969710,5500,5510,5520,5500,1567
20240322,113800,2056343170,5510,5510,5520,5510,298
20240322,113700,2054701180,5520,5530,5530,5520,321
20240322,113600,2052929160,5530,5530,5530,5510,68
20240322,113500,2052554380,5540,5540,5540,5540,1
20240322,113400,2052548840,5500,5510,5510,5500,621
20240322,113300,2049129710,5520,5540,5540,5520,28
20240322,113200,2048974790,5540,5540,5540,5540,486
20240322,113100,2046282350,5540,5530,5540,5530,4
20240322,113000,2046260220,5510,5530,5530,5510,313
20240322,112900,2044529370,5530,5500,5530,5500,101
20240322,112800,2043973840,5540,5520,5540,5490,6167
20240322,112700,2010047450,5540,5540,5540,5510,388
20240322,112600,2007909480,5540,5540,5540,5540,1
20240322,112500,2007903940,5540,5510,5540,5510,63
20240322,112400,2007556760,5540,5540,5540,5540,2
20240322,112300,2007545680,5540,5520,5540,5500,7135
20240322,112200,1968229350,5540,5520,5540,5520,301
20240322,112100,1966567810,5530,5530,5530,5530,565
20240322,112000,1963443360,5530,5530,5530,5520,173
20240322,111900,1962488100,5540,5520,5540,5520,997
20240322,111800,1956984620,5530,5530,5540,5530,793
20240322,111700,1952599310,5530,5540,5540,5530,177
20240322,111600,1951620480,5550,5550,5550,5550,3
20240322,111500,1951603830,5550,5550,5550,5550,0
20240322,111400,1951603830,5550,5550,5550,5550,90
20240322,111300,1951104330,5550,5530,5550,5530,637
20240322,111200,1947580980,5530,5530,5550,5530,704
20240322,111100,1943687840,5530,5550,5550,5530,53
20240322,111000,1943393730,5530,5530,5530,5530,42
20240322,110900,1943161470,5540,5540,5540,5540,1
20240322,110800,1943155930,5550,5550,5550,5550,1
20240322,110700,1943150380,5550,5550,5550,5550,15
20240322,110600,1943067130,5540,5540,5540,5540,308
20240322,110500,1941360810,5540,5530,5540,5530,718
20240322,110400,1937383310,5530,5540,5540,5530,5349
20240322,110300,1907787720,5540,5540,5540,5540,290
20240322,110200,1906181120,5540,5540,5540,5540,1935
20240322,110100,1895461220,5540,5540,5540,5540,332
20240322,110000,1893621940,5540,5550,5550,5540,156
20240322,105900,1892756740,5530,5540,5540,5530,1423
20240322,105800,1884878320,5550,5550,5550,5550,1978
20240322,105700,1873900420,5550,5560,5560,5550,350
20240322,105600,1871957420,5550,5550,5550,5550,0
20240322,105500,1871957420,5550,5560,5560,5550,20
20240322,105400,1871846410,5550,5550,5550,5550,278
20240322,105300,1870303510,5550,5560,5560,5550,251
20240322,105200,1868907960,5560,5560,5560,5560,0
20240322,105100,1868907960,5560,5560,5560,5550,3328
20240322,105000,1850433000,5560,5570,5570,5560,171
20240322,104900,1849482230,5570,5570,5570,5570,710
20240322,104800,1845527530,5570,5580,5580,5570,1139
20240322,104700,1839182300,5580,5590,5590,5580,165
20240322,104600,1838261500,5590,5560,5590,5560,1317
20240322,104500,1830936620,5560,5580,5580,5560,3364
20240322,104400,1812225580,5590,5610,5610,5590,5292
20240322,104300,1782589630,5600,5610,5610,5600,1750
20240322,104200,1772776000,5610,5580,5610,5580,5323
20240322,104100,1742976540,5580,5580,5580,5580,813
20240322,104000,1738440000,5580,5580,5580,5570,874
20240322,103900,1733569880,5570,5580,5580,5570,953
20240322,103800,1728256820,5580,5560,5580,5560,472
20240322,103700,1725629030,5560,5580,5580,5560,71
20240322,103600,1725234250,5580,5570,5580,5550,1623
20240322,103500,1716201760,5560,5570,5570,5560,1983
20240322,103400,1705161490,5570,5570,5570,5550,3520
20240322,103300,1685606170,5570,5570,5570,5570,20
20240322,103200,1685494770,5580,5580,5580,5580,1202
20240322,103100,1678787610,5590,5590,5590,5590,73
20240322,103000,1678379540,5590,5580,5590,5580,757
20240322,102900,1674154130,5580,5580,5580,5580,700
20240322,102800,1670248130,5580,5550,5580,5550,2226
20240322,102700,1657860910,5560,5560,5560,5560,100
20240322,102600,1657304910,5550,5550,5550,5550,0
20240322,102500,1657304910,5550,5550,5550,5550,10
20240322,102400,1657249410,5570,5550,5570,5550,362
20240322,102300,1655240090,5550,5550,5550,5550,240
20240322,102200,1653908090,5550,5560,5560,5550,11
20240322,102100,1653846990,5550,5550,5550,5550,5
20240322,102000,1653819240,5580,5540,5580,5540,1056
20240322,101900,1647937100,5540,5540,5540,5540,0
20240322,101800,1647937100,5540,5540,5540,5540,200
20240322,101700,1646829100,5540,5550,5550,5540,1578
20240322,101600,1638084470,5540,5540,5540,5540,223
20240322,101500,1636849050,5540,5560,5560,5540,411
20240322,101400,1634571910,5540,5550,5560,5530,4053
20240322,101300,1612083490,5540,5540,5550,5540,2905
20240322,101200,1595986440,5540,5540,5540,5540,188
20240322,101100,1594944920,5540,5540,5540,5540,30
20240322,101000,1594778720,5550,5540,5550,5530,294
20240322,100900,1593149370,5550,5540,5550,5530,2469
20240322,100800,1579481010,5540,5550,5550,5540,702
20240322,100700,1575586910,5550,5550,5560,5550,43
20240322,100600,1575348240,5540,5560,5560,5540,2451
20240322,100500,1561752000,5560,5570,5570,5560,1748
20240322,100400,1552031820,5580,5580,5580,5570,792
20240322,100300,1547614420,5560,5580,5580,5560,407
20240322,100200,1545350700,5580,5580,5580,5560,1290
20240322,100100,1538157900,5580,5570,5580,5570,801
20240322,100000,1533696320,5570,5590,5590,5570,1609
20240322,095900,1524731570,5590,5600,5600,5590,636
20240322,095800,1521176000,5600,5600,5600,5590,2229
20240322,095700,1508715240,5590,5600,5610,5590,1564
20240322,095600,1499960450,5600,5590,5600,5590,1231
20240322,095500,1493076850,5590,5580,5600,5580,4220
20240322,095400,1469462330,5590,5580,5590,5580,727
20240322,095300,1465403200,5580,5580,5580,5570,165
20240322,095200,1464483600,5580,5580,5580,5570,4301
20240322,095100,1440484260,5590,5590,5600,5580,1874
20240322,095000,1430003740,5590,5590,5600,5580,3818
20240322,094900,1408636840,5590,5570,5600,5570,4953
20240322,094800,1380970190,5570,5560,5570,5560,1636
20240322,094700,1371863380,5560,5580,5580,5560,1021
20240322,094600,1366186440,5570,5580,5590,5560,1686
20240322,094500,1356786590,5580,5560,5580,5560,4266
20240322,094400,1333006810,5560,5540,5570,5540,411
20240322,094300,1330726640,5560,5540,5560,5540,3045
20240322,094200,1313817920,5540,5540,5550,5520,2103
20240322,094100,1302164910,5540,5540,5540,5540,382
20240322,094000,1300048630,5540,5550,5560,5540,609
20240322,093900,1296668690,5540,5560,5560,5540,468
20240322,093800,1294071460,5560,5520,5560,5510,1069
20240322,093700,1288150250,5560,5510,5560,5510,3481
20240322,093600,1268876620,5520,5530,5530,5510,920
20240322,093500,1263799920,5520,5520,5530,5520,2498
20240322,093400,1250009270,5520,5530,5530,5520,853
20240322,093300,1245297440,5530,5540,5540,5530,944
20240322,093200,1240076910,5540,5550,5550,5540,2246
20240322,093100,1227630660,5550,5530,5550,5520,2944
20240322,093000,1211356390,5520,5550,5550,5510,958
20240322,092900,1206059370,5550,5580,5580,5540,8171
20240322,092800,1160633790,5580,5510,5580,5510,18917
20240322,092700,1055640220,5510,5470,5520,5470,991
20240322,092600,1050187820,5460,5470,5470,5460,1687
20240322,092500,1040970280,5470,5460,5490,5460,944
20240322,092400,1035802110,5500,5490,5510,5440,4478
20240322,092300,1011316040,5490,5500,5530,5490,8851
20240322,092200,962505310,5500,5490,5500,5490,3254
20240322,092100,944629540,5490,5480,5500,5470,7264
20240322,092000,904765000,5480,5440,5490,5440,4487
20240322,091900,880258580,5440,5410,5440,5410,1161
20240322,091800,873962760,5420,5400,5450,5400,695
20240322,091700,870195140,5400,5410,5440,5390,3456
20240322,091600,851517870,5410,5430,5450,5410,4691
20240322,091500,826007010,5430,5440,5440,5420,6027
20240322,091400,793260030,5430,5410,5460,5320,39691
20240322,091300,579374500,5440,5430,5470,5380,26924
20240322,091200,433593570,5480,5480,5480,5400,11847
20240322,091100,369192410,5480,5480,5490,5480,849
20240322,091000,364537590,5480,5520,5520,5480,9788
20240322,090900,310626720,5520,5530,5540,5510,3614
20240322,090800,290615070,5510,5500,5530,5490,2108
20240322,090700,278982280,5500,5520,5540,5500,7011
20240322,090600,240309000,5520,5510,5520,5510,3310
20240322,090500,222052410,5500,5480,5500,5450,5640
20240322,090400,191082530,5480,5390,5480,5390,8812
20240322,090300,143217740,5390,5450,5460,5380,7208
20240322,090200,104261880,5460,5460,5470,5460,3381
20240322,090100,85791840,5460,5450,5460,5440,1102
20240322,090000,79778180,5450,5510,5510,5450,14544