KissMeData/024110/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190100,39472067250,13500,13500,13500,13500,112211
20240329,190000,39472067250,13500,13500,13500,13500,0
20240329,185900,39472067250,13500,13500,13500,13500,0
20240329,185800,39472067250,13500,13500,13500,13500,0
20240329,185700,39472067250,13500,13500,13500,13500,0
20240329,185600,39472067250,13500,13500,13500,13500,0
20240329,185500,39472067250,13500,13500,13500,13500,0
20240329,185400,39472067250,13500,13500,13500,13500,0
20240329,185300,39472067250,13500,13500,13500,13500,0
20240329,185200,39472067250,13500,13500,13500,13500,0
20240329,185100,39472067250,13500,13500,13500,13500,0
20240329,185000,39472067250,13500,13500,13500,13500,0
20240329,184900,39472067250,13500,13500,13500,13500,0
20240329,184800,39472067250,13500,13500,13500,13500,0
20240329,184700,39472067250,13500,13500,13500,13500,0
20240329,184600,39472067250,13500,13500,13500,13500,0
20240329,184500,39472067250,13500,13500,13500,13500,0
20240329,184400,39472067250,13500,13500,13500,13500,0
20240329,184300,39472067250,13500,13500,13500,13500,0
20240329,184200,39472067250,13500,13500,13500,13500,0
20240329,184100,39472067250,13500,13500,13500,13500,0
20240329,184000,39472067250,13500,13500,13500,13500,0
20240329,183900,39472067250,13500,13500,13500,13500,0
20240329,183800,39472067250,13500,13500,13500,13500,0
20240329,183700,39472067250,13500,13500,13500,13500,0
20240329,183600,39472067250,13500,13500,13500,13500,0
20240329,183500,39472067250,13500,13500,13500,13500,0
20240329,183400,39472067250,13500,13500,13500,13500,0
20240329,183300,39472067250,13500,13500,13500,13500,0
20240329,183200,39472067250,13500,13500,13500,13500,0
20240329,183100,39472067250,13500,13500,13500,13500,112211
20240329,183000,39472067250,13500,13500,13500,13500,0
20240329,182900,39472067250,13500,13500,13500,13500,0
20240329,182800,39472067250,13500,13500,13500,13500,0
20240329,182700,39472067250,13500,13500,13500,13500,0
20240329,182600,39472067250,13500,13500,13500,13500,0
20240329,182500,39472067250,13500,13500,13500,13500,0
20240329,182400,39472067250,13500,13500,13500,13500,0
20240329,182300,39472067250,13500,13500,13500,13500,0
20240329,182200,39472067250,13500,13500,13500,13500,0
20240329,182100,39472067250,13500,13500,13500,13500,0
20240329,182000,39472067250,13500,13500,13500,13500,0
20240329,181900,39472067250,13500,13500,13500,13500,0
20240329,181800,39472067250,13500,13500,13500,13500,0
20240329,181700,39472067250,13500,13500,13500,13500,0
20240329,181600,39472067250,13500,13500,13500,13500,0
20240329,181500,39472067250,13500,13500,13500,13500,0
20240329,181400,39472067250,13500,13500,13500,13500,0
20240329,181300,39472067250,13500,13500,13500,13500,0
20240329,181200,39472067250,13500,13500,13500,13500,0
20240329,181100,39472067250,13500,13500,13500,13500,0
20240329,181000,39472067250,13500,13500,13500,13500,0
20240329,180900,39472067250,13500,13500,13500,13500,0
20240329,180800,39472067250,13500,13500,13500,13500,0
20240329,180700,39472067250,13500,13500,13500,13500,0
20240329,180600,39472067250,13500,13500,13500,13500,0
20240329,180500,39472067250,13500,13500,13500,13500,0
20240329,180400,39472067250,13500,13500,13500,13500,0
20240329,180300,39472067250,13500,13500,13500,13500,0
20240329,180200,39472067250,13500,13500,13500,13500,0
20240329,180100,39472067250,13500,13500,13500,13500,112211
20240329,180000,39472067250,13500,13500,13500,13500,0
20240329,175900,39472067250,13500,13500,13500,13500,0
20240329,175800,39472067250,13500,13500,13500,13500,0
20240329,175700,39472067250,13500,13500,13500,13500,0
20240329,175600,39472067250,13500,13500,13500,13500,0
20240329,175500,39472067250,13500,13500,13500,13500,0
20240329,175400,39472067250,13500,13500,13500,13500,0
20240329,175300,39472067250,13500,13500,13500,13500,0
20240329,175200,39472067250,13500,13500,13500,13500,0
20240329,175100,39472067250,13500,13500,13500,13500,0
20240329,175000,39472067250,13500,13500,13500,13500,0
20240329,174900,39472067250,13500,13500,13500,13500,0
20240329,174800,39472067250,13500,13500,13500,13500,0
20240329,174700,39472067250,13500,13500,13500,13500,0
20240329,174600,39472067250,13500,13500,13500,13500,0
20240329,174500,39472067250,13500,13500,13500,13500,0
20240329,174400,39472067250,13500,13500,13500,13500,0
20240329,174300,39472067250,13500,13500,13500,13500,0
20240329,174200,39472067250,13500,13500,13500,13500,0
20240329,174100,39472067250,13500,13500,13500,13500,0
20240329,174000,39472067250,13500,13500,13500,13500,0
20240329,173900,39472067250,13500,13500,13500,13500,0
20240329,173800,39472067250,13500,13500,13500,13500,0
20240329,173700,39472067250,13500,13500,13500,13500,0
20240329,173600,39472067250,13500,13500,13500,13500,0
20240329,173500,39472067250,13500,13500,13500,13500,0
20240329,173400,39472067250,13500,13500,13500,13500,0
20240329,173300,39472067250,13500,13500,13500,13500,0
20240329,173200,39472067250,13500,13500,13500,13500,0
20240329,173100,39472067250,13500,13500,13500,13500,112211
20240329,173000,39472067250,13500,13500,13500,13500,0
20240329,172900,39472067250,13500,13500,13500,13500,0
20240329,172800,39472067250,13500,13500,13500,13500,0
20240329,172700,39472067250,13500,13500,13500,13500,0
20240329,172600,39472067250,13500,13500,13500,13500,0
20240329,172500,39472067250,13500,13500,13500,13500,0
20240329,172400,39472067250,13500,13500,13500,13500,0
20240329,172300,39472067250,13500,13500,13500,13500,0
20240329,172200,39472067250,13500,13500,13500,13500,0
20240329,172100,39472067250,13500,13500,13500,13500,0
20240329,172000,39472067250,13500,13500,13500,13500,0
20240329,171900,39472067250,13500,13500,13500,13500,0
20240329,171800,39472067250,13500,13500,13500,13500,0
20240329,171700,39472067250,13500,13500,13500,13500,0
20240329,171600,39472067250,13500,13500,13500,13500,0
20240329,171500,39472067250,13500,13500,13500,13500,0
20240329,171400,39472067250,13500,13500,13500,13500,0
20240329,171300,39472067250,13500,13500,13500,13500,0
20240329,171200,39472067250,13500,13500,13500,13500,0
20240329,171100,39472067250,13500,13500,13500,13500,0
20240329,171000,39472067250,13500,13500,13500,13500,0
20240329,170900,39472067250,13500,13500,13500,13500,0
20240329,170800,39472067250,13500,13500,13500,13500,0
20240329,170700,39472067250,13500,13500,13500,13500,0
20240329,170600,39472067250,13500,13500,13500,13500,0
20240329,170500,39472067250,13500,13500,13500,13500,0
20240329,170400,39472067250,13500,13500,13500,13500,0
20240329,170300,39472067250,13500,13500,13500,13500,0
20240329,170200,39472067250,13500,13500,13500,13500,0
20240329,170100,39472067250,13500,13500,13500,13500,112211
20240329,170000,39472067250,13500,13500,13500,13500,0
20240329,165900,39472067250,13500,13500,13500,13500,0
20240329,165800,39472067250,13500,13500,13500,13500,0
20240329,165700,39472067250,13500,13500,13500,13500,0
20240329,165600,39472067250,13500,13500,13500,13500,0
20240329,165500,39472067250,13500,13500,13500,13500,0
20240329,165400,39472067250,13500,13500,13500,13500,0
20240329,165300,39472067250,13500,13500,13500,13500,0
20240329,165200,39472067250,13500,13500,13500,13500,0
20240329,165100,39472067250,13500,13500,13500,13500,0
20240329,165000,39472067250,13500,13500,13500,13500,0
20240329,164900,39472067250,13500,13500,13500,13500,0
20240329,164800,39472067250,13500,13500,13500,13500,0
20240329,164700,39472067250,13500,13500,13500,13500,0
20240329,164600,39472067250,13500,13500,13500,13500,0
20240329,164500,39472067250,13500,13500,13500,13500,0
20240329,164400,39472067250,13500,13500,13500,13500,0
20240329,164300,39472067250,13500,13500,13500,13500,0
20240329,164200,39472067250,13500,13500,13500,13500,0
20240329,164100,39472067250,13500,13500,13500,13500,0
20240329,164000,39472067250,13500,13500,13500,13500,0
20240329,163900,39472067250,13500,13500,13500,13500,0
20240329,163800,39472067250,13500,13500,13500,13500,0
20240329,163700,39472067250,13500,13500,13500,13500,0
20240329,163600,39472067250,13500,13500,13500,13500,0
20240329,163500,39472067250,13500,13500,13500,13500,0
20240329,163400,39472067250,13500,13500,13500,13500,0
20240329,163300,39472067250,13500,13500,13500,13500,0
20240329,163200,39472067250,13500,13500,13500,13500,0
20240329,163100,39472067250,13500,13500,13500,13500,112211
20240329,163000,39472067250,13500,13500,13500,13500,0
20240329,162900,39472067250,13500,13500,13500,13500,0
20240329,162800,39472067250,13500,13500,13500,13500,0
20240329,162700,39472067250,13500,13500,13500,13500,0
20240329,162600,39472067250,13500,13500,13500,13500,0
20240329,162500,39472067250,13500,13500,13500,13500,0
20240329,162400,39472067250,13500,13500,13500,13500,0
20240329,162300,39472067250,13500,13500,13500,13500,0
20240329,162200,39472067250,13500,13500,13500,13500,0
20240329,162100,39472067250,13500,13500,13500,13500,0
20240329,162000,39472067250,13500,13500,13500,13500,0
20240329,161900,39472067250,13500,13500,13500,13500,0
20240329,161800,39472067250,13500,13500,13500,13500,0
20240329,161700,39472067250,13500,13500,13500,13500,0
20240329,161600,39472067250,13500,13500,13500,13500,0
20240329,161500,39472067250,13500,13500,13500,13500,0
20240329,161400,39472067250,13500,13500,13500,13500,0
20240329,161300,39472067250,13500,13500,13500,13500,0
20240329,161200,39472067250,13500,13500,13500,13500,0
20240329,161100,39472067250,13500,13500,13500,13500,0
20240329,161000,39472067250,13500,13500,13500,13500,0
20240329,160900,39472067250,13500,13500,13500,13500,0
20240329,160800,39472067250,13500,13500,13500,13500,0
20240329,160700,39472067250,13500,13500,13500,13500,0
20240329,160600,39472067250,13500,13500,13500,13500,0
20240329,160500,39472067250,13500,13500,13500,13500,0
20240329,160400,39472067250,13500,13500,13500,13500,0
20240329,160300,39472067250,13500,13500,13500,13500,0
20240329,160200,39472067250,13500,13500,13500,13500,0
20240329,160100,39472067250,13500,13500,13500,13500,112211
20240329,160000,39472067250,13500,13500,13500,13500,0
20240329,155900,39472067250,13500,13500,13500,13500,0
20240329,155800,39472067250,13500,13500,13500,13500,0
20240329,155700,39472067250,13500,13500,13500,13500,0
20240329,155600,39472067250,13500,13500,13500,13500,0
20240329,155500,39472067250,13500,13500,13500,13500,0
20240329,155400,39472067250,13500,13500,13500,13500,0
20240329,155300,39472067250,13500,13500,13500,13500,0
20240329,155200,39472067250,13500,13500,13500,13500,0
20240329,155100,39472067250,13500,13500,13500,13500,0
20240329,155000,39472067250,13500,13500,13500,13500,0
20240329,154900,39472067250,13500,13500,13500,13500,0
20240329,154800,39472067250,13500,13500,13500,13500,0
20240329,154700,39472067250,13500,13500,13500,13500,0
20240329,154600,39472067250,13500,13500,13500,13500,0
20240329,154500,39472067250,13500,13500,13500,13500,0
20240329,154400,39472067250,13500,13500,13500,13500,0
20240329,154300,39472067250,13500,13500,13500,13500,0
20240329,154200,39472067250,13500,13500,13500,13500,0
20240329,154100,39472067250,13500,13500,13500,13500,0
20240329,154000,39472067250,13500,13500,13500,13500,0
20240329,153900,39472067250,13500,13500,13500,13500,0
20240329,153800,39472067250,13500,13500,13500,13500,0
20240329,153700,39472067250,13500,13500,13500,13500,0
20240329,153600,39472067250,13500,13500,13500,13500,0
20240329,153500,39472067250,13500,13500,13500,13500,0
20240329,153400,39472067250,13500,13500,13500,13500,0
20240329,153300,39472067250,13500,13500,13500,13500,0
20240329,153200,39472067250,13500,13500,13500,13500,0
20240329,153100,39472067250,13500,13500,13500,13500,112211
20240329,153000,39472067250,13500,13500,13500,13500,112211
20240329,152900,37957218750,13490,13490,13490,13490,0
20240329,152800,37957218750,13490,13490,13490,13490,0
20240329,152700,37957218750,13490,13490,13490,13490,0
20240329,152600,37957218750,13490,13490,13490,13490,0
20240329,152500,37957218750,13490,13490,13490,13490,0
20240329,152400,37957218750,13490,13490,13490,13490,0
20240329,152300,37957218750,13490,13490,13490,13490,0
20240329,152200,37957218750,13490,13490,13490,13490,0
20240329,152100,37957218750,13490,13490,13490,13490,0
20240329,152000,37957218750,13490,13490,13490,13490,0
20240329,151900,37957218750,13490,13490,13490,13480,3821
20240329,151800,37905687060,13490,13490,13500,13480,10938
20240329,151700,37758106530,13490,13470,13500,13460,18442
20240329,151600,37509606300,13470,13470,13480,13470,8799
20240329,151500,37391078360,13480,13460,13480,13460,11729
20240329,151400,37233132260,13460,13460,13470,13460,9946
20240329,151300,37099224560,13460,13460,13470,13450,14652
20240329,151200,36902019510,13450,13460,13460,13450,9979
20240329,151100,36767766230,13460,13450,13460,13450,11916
20240329,151000,36607466860,13460,13460,13470,13450,11729
20240329,150900,36449609310,13460,13470,13470,13460,7159
20240329,150800,36353223280,13470,13470,13480,13460,10371
20240329,150700,36213578020,13470,13470,13480,13460,17113
20240329,150600,35983104530,13470,13480,13490,13470,8864
20240329,150500,35863640620,13480,13490,13490,13480,10447
20240329,150400,35722767510,13490,13490,13500,13480,8623
20240329,150300,35606464430,13490,13490,13500,13490,7139
20240329,150200,35510150580,13490,13490,13500,13480,13529
20240329,150100,35327626380,13490,13490,13490,13480,18277
20240329,150000,35081154380,13480,13480,13490,13480,7430
20240329,145900,34980996110,13490,13490,13500,13490,12635
20240329,145800,34810545000,13490,13490,13500,13490,4246
20240329,145700,34753264820,13490,13500,13500,13490,6598
20240329,145600,34664253360,13500,13490,13500,13490,5405
20240329,145500,34591333520,13500,13490,13500,13490,2945
20240329,145400,34551604730,13480,13490,13500,13480,5520
20240329,145300,34477152680,13490,13480,13490,13480,5991
20240329,145200,34396361740,13480,13490,13500,13480,3140
20240329,145100,34354006010,13490,13490,13500,13480,6102
20240329,145000,34271714360,13490,13480,13500,13480,4341
20240329,144900,34213169900,13490,13490,13500,13480,7286
20240329,144800,34114918800,13480,13490,13500,13480,5018
20240329,144700,34047231230,13490,13500,13500,13480,5804
20240329,144600,33968943300,13490,13490,13500,13490,4059
20240329,144500,33914182880,13490,13500,13500,13480,5576
20240329,144400,33838985790,13490,13480,13500,13480,11212
20240329,144300,33687751500,13480,13480,13490,13480,7494
20240329,144200,33586732240,13480,13480,13490,13470,6696
20240329,144100,33496496360,13480,13480,13490,13470,4813
20240329,144000,33431632270,13480,13460,13490,13460,12978
20240329,143900,33256748400,13460,13460,13460,13450,4730
20240329,143800,33193090140,13460,13450,13470,13440,7003
20240329,143700,33098865250,13450,13450,13460,13440,4002
20240329,143600,33045038980,13450,13450,13460,13440,2791
20240329,143500,33007498750,13450,13490,13490,13450,15872
20240329,143400,32793595300,13480,13480,13490,13480,6033
20240329,143300,32712269450,13480,13460,13490,13460,9892
20240329,143200,32578930020,13460,13450,13480,13440,16608
20240329,143100,32355379420,13440,13450,13450,13440,4951
20240329,143000,32288808860,13440,13440,13450,13440,14061
20240329,142900,32099767330,13440,13440,13450,13440,5192
20240329,142800,32029978810,13440,13440,13450,13440,6233
20240329,142700,31946166720,13440,13450,13460,13440,5007
20240329,142600,31878851650,13450,13460,13460,13440,4156
20240329,142500,31822968640,13450,13460,13460,13450,3947
20240329,142400,31769879000,13450,13450,13470,13450,3918
20240329,142300,31717158300,13460,13460,13470,13450,4462
20240329,142200,31657114150,13450,13470,13470,13450,4467
20240329,142100,31597000670,13460,13450,13460,13440,6411
20240329,142000,31510767840,13450,13450,13460,13450,3140
20240329,141900,31468532950,13450,13470,13470,13450,5780
20240329,141800,31390732300,13470,13470,13470,13460,4635
20240329,141700,31328340710,13470,13450,13470,13450,4781
20240329,141600,31264004430,13450,13450,13470,13450,5509
20240329,141500,31189877370,13460,13450,13460,13440,7168
20240329,141400,31093490670,13450,13450,13460,13440,2822
20240329,141300,31055535700,13450,13450,13460,13440,5029
20240329,141200,30987924480,13460,13450,13460,13440,3250
20240329,141100,30944215590,13450,13450,13460,13440,5587
20240329,141000,30869078880,13450,13430,13450,13430,7866
20240329,140900,30763372130,13430,13440,13450,13430,6811
20240329,140800,30671853390,13440,13440,13450,13440,6410
20240329,140700,30585701460,13450,13440,13450,13440,9769
20240329,140600,30454401310,13450,13470,13470,13440,28118
20240329,140500,30076230290,13460,13480,13480,13460,28060
20240329,140400,29698378690,13480,13470,13490,13470,5695
20240329,140300,29621636670,13470,13480,13490,13470,5742
20240329,140200,29544247680,13490,13480,13490,13480,7959
20240329,140100,29436957680,13480,13480,13490,13480,5183
20240329,140000,29367076440,13480,13480,13490,13470,5140
20240329,135900,29297791490,13470,13490,13490,13470,5812
20240329,135800,29219445630,13490,13480,13490,13480,2643
20240329,135700,29183815900,13480,13480,13480,13470,3261
20240329,135600,29139872590,13480,13480,13480,13470,2336
20240329,135500,29108397190,13480,13490,13490,13470,3095
20240329,135400,29066687260,13480,13490,13490,13480,4578
20240329,135300,29004975200,13490,13480,13490,13480,2530
20240329,135200,28970868570,13480,13480,13490,13480,2206
20240329,135100,28941131590,13480,13480,13490,13480,2471
20240329,135000,28907821360,13480,13490,13490,13480,2938
20240329,134900,28868206350,13490,13480,13500,13480,4156
20240329,134800,28812163830,13480,13490,13490,13480,1890
20240329,134700,28786681530,13480,13470,13490,13470,4658
20240329,134600,28723880580,13470,13480,13490,13470,3010
20240329,134500,28683306250,13480,13480,13490,13480,3461
20240329,134400,28636641070,13480,13490,13490,13480,6247
20240329,134300,28552408720,13490,13490,13500,13490,5738
20240329,134200,28475001740,13490,13500,13500,13490,3078
20240329,134100,28433474560,13490,13500,13500,13490,2522
20240329,134000,28399449550,13490,13490,13500,13490,5480
20240329,133900,28325523160,13500,13500,13500,13490,1720
20240329,133800,28302312520,13490,13500,13510,13490,4307
20240329,133700,28244178480,13500,13510,13510,13490,4272
20240329,133600,28186515730,13510,13510,13510,13500,966
20240329,133500,28173473580,13510,13500,13520,13500,3195
20240329,133400,28130315920,13500,13490,13510,13490,2100
20240329,133300,28101967870,13500,13490,13500,13490,4186
20240329,133200,28045466640,13490,13490,13500,13490,1421
20240329,133100,28026296390,13500,13500,13500,13490,3309
20240329,133000,27981638140,13490,13490,13510,13490,1912
20240329,132900,27955839800,13510,13480,13510,13480,4040
20240329,132800,27901322810,13480,13480,13490,13480,2336
20240329,132700,27869828060,13490,13480,13490,13480,2165
20240329,132600,27840642510,13490,13500,13500,13480,11020
20240329,132500,27691984720,13500,13500,13500,13490,2540
20240329,132400,27657717680,13490,13500,13510,13490,7267
20240329,132300,27559616140,13500,13510,13510,13500,3407
20240329,132200,27513621580,13500,13500,13510,13500,5017
20240329,132100,27445890940,13500,13520,13520,13500,9473
20240329,132000,27317911000,13520,13510,13520,13510,2328
20240329,131900,27286451540,13520,13510,13520,13510,1255
20240329,131800,27269495100,13510,13510,13520,13510,3188
20240329,131700,27226418070,13510,13510,13520,13510,5900
20240329,131600,27146663110,13510,13510,13520,13510,1805
20240329,131500,27122273930,13510,13510,13520,13510,2073
20240329,131400,27094263320,13510,13520,13530,13510,1119
20240329,131300,27079139360,13520,13520,13530,13520,2957
20240329,131200,27039159800,13530,13520,13530,13520,1620
20240329,131100,27017256330,13520,13520,13530,13520,1136
20240329,131000,27001897540,13520,13510,13530,13510,2209
20240329,130900,26972046450,13510,13520,13530,13510,1170
20240329,130800,26956234560,13520,13520,13530,13510,2202
20240329,130700,26926477950,13520,13510,13530,13510,2193
20240329,130600,26896817710,13520,13520,13530,13510,4352
20240329,130500,26838019010,13520,13510,13530,13510,2757
20240329,130400,26800750390,13510,13510,13520,13510,2319
20240329,130300,26769416330,13510,13520,13520,13510,2286
20240329,130200,26738521540,13530,13530,13540,13520,2660
20240329,130100,26702542840,13530,13530,13540,13530,4204
20240329,130000,26645662400,13530,13530,13540,13530,1274
20240329,125900,26628424140,13530,13530,13540,13530,2206
20240329,125800,26598576910,13530,13530,13540,13530,3737
20240329,125700,26548013940,13530,13510,13530,13510,2254
20240329,125600,26517545850,13520,13510,13520,13510,1702
20240329,125500,26494548960,13510,13510,13520,13500,35351
20240329,125400,26017298240,13510,13510,13510,13500,3344
20240329,125300,25972128290,13500,13510,13520,13500,3145
20240329,125200,25929641510,13520,13520,13520,13510,6927
20240329,125100,25836054230,13510,13520,13530,13510,2083
20240329,125000,25807892270,13520,13530,13530,13520,3496
20240329,124900,25760625580,13520,13520,13530,13520,2016
20240329,124800,25733367630,13520,13530,13530,13520,834
20240329,124700,25722088220,13520,13530,13540,13520,2365
20240329,124600,25690104150,13520,13530,13540,13520,6419
20240329,124500,25603259980,13530,13540,13540,13530,2146
20240329,124400,25574210280,13550,13530,13550,13530,2211
20240329,124300,25544275060,13540,13530,13550,13530,3904
20240329,124200,25491426630,13530,13530,13540,13530,1473
20240329,124100,25471496440,13540,13530,13540,13530,898
20240329,124000,25459346190,13530,13530,13540,13530,2550
20240329,123900,25424838190,13540,13530,13540,13520,6400
20240329,123800,25338255140,13520,13520,13530,13520,2064
20240329,123700,25310349640,13520,13520,13530,13520,3120
20240329,123600,25268166970,13520,13530,13530,13520,1336
20240329,123500,25250102620,13530,13540,13550,13530,5750
20240329,123400,25172254740,13550,13540,13550,13530,2744
20240329,123300,25135104230,13540,13540,13550,13540,830
20240329,123200,25123865930,13540,13540,13550,13540,2261
20240329,123100,25093251560,13540,13550,13550,13540,10238
20240329,123000,24954536290,13550,13560,13560,13550,1877
20240329,122900,24929102110,13550,13560,13570,13550,1057
20240329,122800,24914771850,13560,13560,13570,13550,2833
20240329,122700,24876362750,13560,13570,13570,13550,8519
20240329,122600,24760912810,13570,13560,13570,13550,3062
20240329,122500,24719392000,13560,13570,13570,13560,4283
20240329,122400,24661306990,13570,13570,13580,13570,4049
20240329,122300,24606361750,13570,13570,13580,13570,1323
20240329,122200,24588407070,13570,13570,13580,13570,5759
20240329,122100,24510210720,13570,13570,13580,13570,1753
20240329,122000,24486422320,13570,13570,13580,13560,1583
20240329,121900,24464941100,13570,13580,13580,13560,1071
20240329,121800,24450408680,13570,13570,13580,13560,1802
20240329,121700,24425955260,13570,13570,13580,13560,11129
20240329,121600,24274938250,13570,13570,13580,13570,1652
20240329,121500,24252517050,13580,13570,13580,13570,2878
20240329,121400,24213443120,13580,13590,13590,13570,10634
20240329,121300,24069030150,13590,13590,13600,13580,3097
20240329,121200,24026951260,13580,13580,13590,13570,1758
20240329,121100,24003075060,13580,13590,13590,13580,5693
20240329,121000,23925758840,13590,13580,13600,13580,1718
20240329,120900,23902418530,13590,13580,13590,13580,773
20240329,120800,23891920440,13570,13580,13580,13570,2472
20240329,120700,23858373760,13580,13570,13580,13570,2618
20240329,120600,23822834490,13570,13570,13580,13570,2251
20240329,120500,23792286610,13570,13580,13590,13570,2225
20240329,120400,23762071890,13580,13580,13590,13580,2442
20240329,120300,23728908930,13580,13590,13590,13580,1102
20240329,120200,23713943040,13580,13580,13590,13580,1827
20240329,120100,23689130850,13580,13580,13600,13580,3429
20240329,120000,23642533060,13570,13590,13600,13570,6030
20240329,115900,23560683400,13580,13570,13580,13570,3129
20240329,115800,23518215100,13570,13570,13580,13570,1319
20240329,115700,23500311400,13580,13580,13590,13560,1320
20240329,115600,23482396530,13580,13580,13590,13560,2530
20240329,115500,23448076090,13580,13580,13590,13570,2373
20240329,115400,23415864980,13580,13580,13590,13570,1698
20240329,115300,23392815440,13580,13590,13590,13570,506
20240329,115200,23385946680,13590,13600,13600,13570,2793
20240329,115100,23347998850,13600,13570,13600,13570,1036
20240329,115000,23333928650,13590,13580,13590,13580,1126
20240329,114900,23318636700,13580,13590,13600,13580,5350
20240329,114800,23245935780,13590,13600,13600,13590,1976
20240329,114700,23219080540,13600,13590,13600,13580,3245
20240329,114600,23174965370,13590,13590,13610,13570,7919
20240329,114500,23067311500,13580,13530,13590,13530,22619
20240329,114400,22760860020,13530,13520,13530,13510,1285
20240329,114300,22743486230,13520,13500,13530,13500,1867
20240329,114200,22718272820,13500,13510,13520,13490,1135
20240329,114100,22702950380,13490,13510,13510,13490,5232
20240329,114000,22632319150,13510,13500,13530,13500,2355
20240329,113900,22600515670,13510,13490,13510,13480,7078
20240329,113800,22504996760,13480,13480,13490,13480,1863
20240329,113700,22479876770,13480,13480,13490,13480,1762
20240329,113600,22456122800,13490,13490,13490,13480,4919
20240329,113500,22389774810,13500,13500,13500,13490,2995
20240329,113400,22349366910,13500,13500,13500,13490,2208
20240329,113300,22319577280,13490,13490,13500,13490,3735
20240329,113200,22269191850,13490,13510,13510,13490,2898
20240329,113100,22230066490,13510,13500,13510,13500,1598
20240329,113000,22208486900,13500,13500,13510,13500,8944
20240329,112900,22087740800,13500,13510,13520,13500,936
20240329,112800,22075095780,13520,13510,13520,13500,2440
20240329,112700,22042134110,13510,13500,13520,13500,4058
20240329,112600,21987343090,13510,13520,13520,13500,4354
20240329,112500,21928498110,13520,13520,13530,13520,1208
20240329,112400,21912165780,13520,13540,13540,13520,2764
20240329,112300,21874765320,13550,13520,13550,13500,17041
20240329,112200,21644573110,13520,13530,13540,13510,6988
20240329,112100,21550044870,13530,13540,13550,13530,939
20240329,112000,21537329410,13540,13530,13550,13530,3337
20240329,111900,21492161950,13530,13530,13550,13530,1152
20240329,111800,21476571070,13530,13550,13550,13530,2152
20240329,111700,21447442550,13550,13580,13580,13540,21313
20240329,111600,21158325310,13580,13570,13580,13560,3025
20240329,111500,21117275430,13570,13570,13570,13560,9680
20240329,111400,20985930500,13570,13570,13580,13570,5667
20240329,111300,20909011590,13570,13580,13580,13570,4480
20240329,111200,20848215480,13580,13590,13600,13570,7673
20240329,111100,20743955690,13590,13590,13600,13590,1877
20240329,111000,20718445490,13590,13610,13620,13590,9415
20240329,110900,20590398100,13610,13590,13610,13580,10109
20240329,110800,20452919350,13590,13560,13590,13560,3531
20240329,110700,20404973840,13570,13560,13570,13550,6800
20240329,110600,20312759970,13560,13560,13560,13540,7243
20240329,110500,20214578650,13560,13540,13570,13540,9482
20240329,110400,20086059660,13540,13560,13560,13540,2695
20240329,110300,20049557240,13560,13550,13560,13530,1598
20240329,110200,20027919100,13530,13540,13550,13530,6404
20240329,110100,19941191310,13540,13520,13550,13510,8754
20240329,110000,19822724130,13520,13500,13530,13500,3460
20240329,105900,19775956140,13510,13500,13510,13500,9910
20240329,105800,19642161660,13500,13490,13500,13480,14247
20240329,105700,19449888480,13490,13490,13490,13480,4394
20240329,105600,19390625440,13480,13480,13490,13470,3297
20240329,105500,19346196970,13480,13470,13480,13470,4307
20240329,105400,19288164200,13480,13480,13480,13470,1741
20240329,105300,19264704090,13470,13500,13500,13470,9090
20240329,105200,19142148920,13490,13490,13500,13490,3627
20240329,105100,19093220540,13490,13470,13500,13470,7215
20240329,105000,18995956080,13470,13460,13470,13450,5537
20240329,104900,18921404770,13470,13480,13480,13460,2343
20240329,104800,18889852390,13480,13490,13490,13470,1617
20240329,104700,18868060140,13490,13480,13490,13470,4187
20240329,104600,18811627500,13480,13480,13480,13460,3203
20240329,104500,18768477280,13470,13470,13480,13460,3586
20240329,104400,18720179350,13470,13470,13480,13450,7622
20240329,104300,18617555160,13470,13460,13470,13450,24620
20240329,104200,18286228640,13440,13460,13460,13430,25751
20240329,104100,17939923240,13450,13470,13470,13440,23686
20240329,104000,17621201140,13470,13460,13470,13450,7720
20240329,103900,17517295570,13460,13480,13480,13450,16682
20240329,103800,17292625980,13480,13490,13490,13480,7020
20240329,103700,17197991150,13490,13500,13500,13480,3169
20240329,103600,17155240690,13490,13520,13520,13480,5722
20240329,103500,17078024370,13510,13510,13520,13490,19465
20240329,103400,16815335770,13520,13510,13520,13500,3042
20240329,103300,16774242130,13510,13510,13520,13500,11718
20240329,103200,16615953350,13520,13520,13520,13510,4453
20240329,103100,16555762490,13530,13540,13540,13530,5816
20240329,103000,16477071110,13530,13540,13540,13530,1567
20240329,102900,16455859330,13530,13540,13570,13530,4522
20240329,102800,16394625450,13550,13540,13570,13530,6849
20240329,102700,16301845320,13540,13550,13550,13540,1596
20240329,102600,16280233290,13550,13520,13550,13520,7188
20240329,102500,16182955450,13520,13510,13530,13500,97103
20240329,102400,14871880720,13520,13530,13530,13500,79141
20240329,102300,13802955140,13530,13540,13550,13530,4792
20240329,102200,13738095070,13540,13530,13550,13530,5747
20240329,102100,13660295080,13530,13540,13540,13520,11020
20240329,102000,13511207280,13540,13550,13550,13530,13738
20240329,101900,13325180790,13550,13570,13570,13540,6805
20240329,101800,13232961550,13570,13580,13580,13550,9329
20240329,101700,13106402140,13570,13590,13600,13570,4495
20240329,101600,13045356970,13590,13570,13590,13570,8080
20240329,101500,12935617460,13570,13570,13580,13560,6692
20240329,101400,12844808980,13560,13580,13580,13550,66306
20240329,101300,11946311990,13570,13560,13590,13560,7562
20240329,101200,11843673630,13570,13580,13590,13560,6402
20240329,101100,11756782010,13590,13600,13610,13510,32750
20240329,101000,11312802460,13600,13630,13630,13600,13228
20240329,100900,11132746630,13620,13620,13630,13610,2319
20240329,100800,11101164100,13620,13610,13630,13590,20986
20240329,100700,10815731160,13610,13620,13620,13600,9504
20240329,100600,10686403160,13640,13640,13640,13610,14606
20240329,100500,10487475080,13640,13660,13670,13630,16281
20240329,100400,10265316080,13660,13690,13700,13650,10622
20240329,100300,10120081960,13690,13680,13690,13680,1879
20240329,100200,10094364120,13690,13700,13710,13690,4727
20240329,100100,10029644310,13710,13700,13710,13690,2502
20240329,100000,9995384470,13700,13700,13700,13690,2440
20240329,095900,9961966160,13690,13710,13720,13690,12888
20240329,095800,9785391650,13710,13710,13720,13700,2216
20240329,095700,9755016870,13710,13710,13720,13700,9511
20240329,095600,9624709350,13710,13710,13720,13700,8413
20240329,095500,9509360750,13710,13720,13730,13710,5838
20240329,095400,9429281810,13730,13730,13730,13720,5505
20240329,095300,9353722270,13730,13730,13740,13720,2746
20240329,095200,9316025740,13730,13740,13740,13700,5377
20240329,095100,9242293450,13740,13710,13740,13710,4174
20240329,095000,9185007880,13710,13720,13730,13700,4998
20240329,094900,9116481050,13720,13730,13730,13700,6707
20240329,094800,9024488480,13730,13730,13740,13720,1113
20240329,094700,9009212220,13730,13740,13740,13720,3013
20240329,094600,8967871600,13740,13720,13750,13720,3334
20240329,094500,8922077710,13710,13720,13720,13700,4431
20240329,094400,8861330510,13720,13720,13740,13700,3149
20240329,094300,8818130600,13720,13700,13720,13700,5370
20240329,094200,8744552870,13700,13700,13700,13680,3889
20240329,094100,8691290990,13700,13670,13700,13670,5907
20240329,094000,8610466070,13670,13670,13670,13650,5823
20240329,093900,8530916970,13670,13640,13680,13640,12533
20240329,093800,8359806730,13640,13640,13650,13620,13835
20240329,093700,8171143990,13640,13610,13640,13600,25710
20240329,093600,7821029140,13610,13640,13640,13600,14443
20240329,093500,7624375370,13640,13650,13660,13620,14432
20240329,093400,7427537800,13650,13670,13680,13650,2108
20240329,093300,7398754930,13670,13670,13680,13640,2961
20240329,093200,7358301650,13650,13670,13680,13630,15544
20240329,093100,7146103170,13660,13660,13690,13650,12718
20240329,093000,6972305100,13660,13650,13670,13640,12952
20240329,092900,6795477350,13650,13640,13670,13630,18522
20240329,092800,6542681280,13650,13670,13690,13630,23002
20240329,092700,6228716960,13690,13730,13740,13660,33449
20240329,092600,5770618250,13730,13680,13730,13670,12468
20240329,092500,5599683550,13680,13700,13710,13660,18344
20240329,092400,5348705850,13700,13710,13720,13670,31705
20240329,092300,4914168030,13310,13310,13310,13310,0
20240329,092200,4914168030,13310,13750,13760,13310,83962
20240329,092100,3771426700,13750,13810,13810,13740,66961
20240329,092000,2848384610,13820,13850,13860,13810,34594
20240329,091900,2369870200,13850,13860,13860,13850,2031
20240329,091800,2341737060,13850,13850,13860,13850,551
20240329,091700,2334105600,13850,13840,13850,13840,7389
20240329,091600,2231795840,13840,13850,13850,13840,4357
20240329,091500,2171487460,13850,13850,13850,13840,738
20240329,091400,2161267830,13850,13850,13850,13840,2097
20240329,091300,2132228950,13850,13850,13850,13840,2092
20240329,091200,2103257310,13840,13870,13870,13830,2167
20240329,091100,2073252970,13860,13830,13870,13820,7101
20240329,091000,1974987100,13820,13820,13830,13810,8151
20240329,090900,1862313470,13820,13840,13850,13810,6709
20240329,090800,1769575800,13840,13870,13880,13830,3703
20240329,090700,1718242090,13870,13840,13880,13810,24542
20240329,090600,1378617900,13840,13850,13860,13830,11850
20240329,090500,1214546390,13850,13880,13880,13850,24676
20240329,090400,872637230,13880,13900,13900,13870,16262
20240329,090300,646666080,13900,13920,13940,13850,944
20240329,090200,633549370,13890,13950,13950,13850,16644
20240329,090100,402596700,13950,13960,13960,13900,7593
20240329,090000,296779900,13960,13950,13960,13940,21169