KissMeData/133750/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,200000,378513880,2750,2750,2750,2750,6619
20240329,195900,378513880,2750,2750,2750,2750,0
20240329,195800,378513880,2750,2750,2750,2750,0
20240329,195700,378513880,2750,2750,2750,2750,0
20240329,195600,378513880,2750,2750,2750,2750,0
20240329,195500,378513880,2750,2750,2750,2750,0
20240329,195400,378513880,2750,2750,2750,2750,0
20240329,195300,378513880,2750,2750,2750,2750,0
20240329,195200,378513880,2750,2750,2750,2750,0
20240329,195100,378513880,2750,2750,2750,2750,0
20240329,195000,378513880,2750,2750,2750,2750,0
20240329,194900,378513880,2750,2750,2750,2750,0
20240329,194800,378513880,2750,2750,2750,2750,0
20240329,194700,378513880,2750,2750,2750,2750,0
20240329,194600,378513880,2750,2750,2750,2750,0
20240329,194500,378513880,2750,2750,2750,2750,0
20240329,194400,378513880,2750,2750,2750,2750,0
20240329,194300,378513880,2750,2750,2750,2750,0
20240329,194200,378513880,2750,2750,2750,2750,0
20240329,194100,378513880,2750,2750,2750,2750,0
20240329,194000,378513880,2750,2750,2750,2750,0
20240329,193900,378513880,2750,2750,2750,2750,0
20240329,193800,378513880,2750,2750,2750,2750,0
20240329,193700,378513880,2750,2750,2750,2750,0
20240329,193600,378513880,2750,2750,2750,2750,0
20240329,193500,378513880,2750,2750,2750,2750,0
20240329,193400,378513880,2750,2750,2750,2750,0
20240329,193300,378513880,2750,2750,2750,2750,0
20240329,193200,378513880,2750,2750,2750,2750,0
20240329,193100,378513880,2750,2750,2750,2750,0
20240329,193000,378513880,2750,2750,2750,2750,6619
20240329,192900,378513880,2750,2750,2750,2750,0
20240329,192800,378513880,2750,2750,2750,2750,0
20240329,192700,378513880,2750,2750,2750,2750,0
20240329,192600,378513880,2750,2750,2750,2750,0
20240329,192500,378513880,2750,2750,2750,2750,0
20240329,192400,378513880,2750,2750,2750,2750,0
20240329,192300,378513880,2750,2750,2750,2750,0
20240329,192200,378513880,2750,2750,2750,2750,0
20240329,192100,378513880,2750,2750,2750,2750,0
20240329,192000,378513880,2750,2750,2750,2750,0
20240329,191900,378513880,2750,2750,2750,2750,0
20240329,191800,378513880,2750,2750,2750,2750,0
20240329,191700,378513880,2750,2750,2750,2750,0
20240329,191600,378513880,2750,2750,2750,2750,0
20240329,191500,378513880,2750,2750,2750,2750,0
20240329,191400,378513880,2750,2750,2750,2750,0
20240329,191300,378513880,2750,2750,2750,2750,0
20240329,191200,378513880,2750,2750,2750,2750,0
20240329,191100,378513880,2750,2750,2750,2750,0
20240329,191000,378513880,2750,2750,2750,2750,0
20240329,190900,378513880,2750,2750,2750,2750,0
20240329,190800,378513880,2750,2750,2750,2750,0
20240329,190700,378513880,2750,2750,2750,2750,0
20240329,190600,378513880,2750,2750,2750,2750,0
20240329,190500,378513880,2750,2750,2750,2750,0
20240329,190400,378513880,2750,2750,2750,2750,0
20240329,190300,378513880,2750,2750,2750,2750,0
20240329,190200,378513880,2750,2750,2750,2750,0
20240329,190100,378513880,2750,2750,2750,2750,0
20240329,190000,378513880,2750,2750,2750,2750,6619
20240329,185900,378513880,2750,2750,2750,2750,0
20240329,185800,378513880,2750,2750,2750,2750,0
20240329,185700,378513880,2750,2750,2750,2750,0
20240329,185600,378513880,2750,2750,2750,2750,0
20240329,185500,378513880,2750,2750,2750,2750,0
20240329,185400,378513880,2750,2750,2750,2750,0
20240329,185300,378513880,2750,2750,2750,2750,0
20240329,185200,378513880,2750,2750,2750,2750,0
20240329,185100,378513880,2750,2750,2750,2750,0
20240329,185000,378513880,2750,2750,2750,2750,0
20240329,184900,378513880,2750,2750,2750,2750,0
20240329,184800,378513880,2750,2750,2750,2750,0
20240329,184700,378513880,2750,2750,2750,2750,0
20240329,184600,378513880,2750,2750,2750,2750,0
20240329,184500,378513880,2750,2750,2750,2750,0
20240329,184400,378513880,2750,2750,2750,2750,0
20240329,184300,378513880,2750,2750,2750,2750,0
20240329,184200,378513880,2750,2750,2750,2750,0
20240329,184100,378513880,2750,2750,2750,2750,0
20240329,184000,378513880,2750,2750,2750,2750,0
20240329,183900,378513880,2750,2750,2750,2750,0
20240329,183800,378513880,2750,2750,2750,2750,0
20240329,183700,378513880,2750,2750,2750,2750,0
20240329,183600,378513880,2750,2750,2750,2750,0
20240329,183500,378513880,2750,2750,2750,2750,0
20240329,183400,378513880,2750,2750,2750,2750,0
20240329,183300,378513880,2750,2750,2750,2750,0
20240329,183200,378513880,2750,2750,2750,2750,0
20240329,183100,378513880,2750,2750,2750,2750,0
20240329,183000,378513880,2750,2750,2750,2750,6619
20240329,182900,378513880,2750,2750,2750,2750,0
20240329,182800,378513880,2750,2750,2750,2750,0
20240329,182700,378513880,2750,2750,2750,2750,0
20240329,182600,378513880,2750,2750,2750,2750,0
20240329,182500,378513880,2750,2750,2750,2750,0
20240329,182400,378513880,2750,2750,2750,2750,0
20240329,182300,378513880,2750,2750,2750,2750,0
20240329,182200,378513880,2750,2750,2750,2750,0
20240329,182100,378513880,2750,2750,2750,2750,0
20240329,182000,378513880,2750,2750,2750,2750,0
20240329,181900,378513880,2750,2750,2750,2750,0
20240329,181800,378513880,2750,2750,2750,2750,0
20240329,181700,378513880,2750,2750,2750,2750,0
20240329,181600,378513880,2750,2750,2750,2750,0
20240329,181500,378513880,2750,2750,2750,2750,0
20240329,181400,378513880,2750,2750,2750,2750,0
20240329,181300,378513880,2750,2750,2750,2750,0
20240329,181200,378513880,2750,2750,2750,2750,0
20240329,181100,378513880,2750,2750,2750,2750,0
20240329,181000,378513880,2750,2750,2750,2750,0
20240329,180900,378513880,2750,2750,2750,2750,0
20240329,180800,378513880,2750,2750,2750,2750,0
20240329,180700,378513880,2750,2750,2750,2750,0
20240329,180600,378513880,2750,2750,2750,2750,0
20240329,180500,378513880,2750,2750,2750,2750,0
20240329,180400,378513880,2750,2750,2750,2750,0
20240329,180300,378513880,2750,2750,2750,2750,0
20240329,180200,378513880,2750,2750,2750,2750,0
20240329,180100,378513880,2750,2750,2750,2750,0
20240329,180000,378513880,2750,2750,2750,2750,6619
20240329,175900,378513880,2750,2750,2750,2750,0
20240329,175800,378513880,2750,2750,2750,2750,0
20240329,175700,378513880,2750,2750,2750,2750,0
20240329,175600,378513880,2750,2750,2750,2750,0
20240329,175500,378513880,2750,2750,2750,2750,0
20240329,175400,378513880,2750,2750,2750,2750,0
20240329,175300,378513880,2750,2750,2750,2750,0
20240329,175200,378513880,2750,2750,2750,2750,0
20240329,175100,378513880,2750,2750,2750,2750,0
20240329,175000,378513880,2750,2750,2750,2750,0
20240329,174900,378513880,2750,2750,2750,2750,0
20240329,174800,378513880,2750,2750,2750,2750,0
20240329,174700,378513880,2750,2750,2750,2750,0
20240329,174600,378513880,2750,2750,2750,2750,0
20240329,174500,378513880,2750,2750,2750,2750,0
20240329,174400,378513880,2750,2750,2750,2750,0
20240329,174300,378513880,2750,2750,2750,2750,0
20240329,174200,378513880,2750,2750,2750,2750,0
20240329,174100,378513880,2750,2750,2750,2750,0
20240329,174000,378513880,2750,2750,2750,2750,0
20240329,173900,378513880,2750,2750,2750,2750,0
20240329,173800,378513880,2750,2750,2750,2750,0
20240329,173700,378513880,2750,2750,2750,2750,0
20240329,173600,378513880,2750,2750,2750,2750,0
20240329,173500,378513880,2750,2750,2750,2750,0
20240329,173400,378513880,2750,2750,2750,2750,0
20240329,173300,378513880,2750,2750,2750,2750,0
20240329,173200,378513880,2750,2750,2750,2750,0
20240329,173100,378513880,2750,2750,2750,2750,0
20240329,173000,378513880,2750,2750,2750,2750,6619
20240329,172900,378513880,2750,2750,2750,2750,0
20240329,172800,378513880,2750,2750,2750,2750,0
20240329,172700,378513880,2750,2750,2750,2750,0
20240329,172600,378513880,2750,2750,2750,2750,0
20240329,172500,378513880,2750,2750,2750,2750,0
20240329,172400,378513880,2750,2750,2750,2750,0
20240329,172300,378513880,2750,2750,2750,2750,0
20240329,172200,378513880,2750,2750,2750,2750,0
20240329,172100,378513880,2750,2750,2750,2750,0
20240329,172000,378513880,2750,2750,2750,2750,0
20240329,171900,378513880,2750,2750,2750,2750,0
20240329,171800,378513880,2750,2750,2750,2750,0
20240329,171700,378513880,2750,2750,2750,2750,0
20240329,171600,378513880,2750,2750,2750,2750,0
20240329,171500,378513880,2750,2750,2750,2750,0
20240329,171400,378513880,2750,2750,2750,2750,0
20240329,171300,378513880,2750,2750,2750,2750,0
20240329,171200,378513880,2750,2750,2750,2750,0
20240329,171100,378513880,2750,2750,2750,2750,0
20240329,171000,378513880,2750,2750,2750,2750,0
20240329,170900,378513880,2750,2750,2750,2750,0
20240329,170800,378513880,2750,2750,2750,2750,0
20240329,170700,378513880,2750,2750,2750,2750,0
20240329,170600,378513880,2750,2750,2750,2750,0
20240329,170500,378513880,2750,2750,2750,2750,0
20240329,170400,378513880,2750,2750,2750,2750,0
20240329,170300,378513880,2750,2750,2750,2750,0
20240329,170200,378513880,2750,2750,2750,2750,0
20240329,170100,378513880,2750,2750,2750,2750,0
20240329,170000,378513880,2750,2750,2750,2750,6619
20240329,165900,378513880,2750,2750,2750,2750,0
20240329,165800,378513880,2750,2750,2750,2750,0
20240329,165700,378513880,2750,2750,2750,2750,0
20240329,165600,378513880,2750,2750,2750,2750,0
20240329,165500,378513880,2750,2750,2750,2750,0
20240329,165400,378513880,2750,2750,2750,2750,0
20240329,165300,378513880,2750,2750,2750,2750,0
20240329,165200,378513880,2750,2750,2750,2750,0
20240329,165100,378513880,2750,2750,2750,2750,0
20240329,165000,378513880,2750,2750,2750,2750,0
20240329,164900,378513880,2750,2750,2750,2750,0
20240329,164800,378513880,2750,2750,2750,2750,0
20240329,164700,378513880,2750,2750,2750,2750,0
20240329,164600,378513880,2750,2750,2750,2750,0
20240329,164500,378513880,2750,2750,2750,2750,0
20240329,164400,378513880,2750,2750,2750,2750,0
20240329,164300,378513880,2750,2750,2750,2750,0
20240329,164200,378513880,2750,2750,2750,2750,0
20240329,164100,378513880,2750,2750,2750,2750,0
20240329,164000,378513880,2750,2750,2750,2750,0
20240329,163900,378513880,2750,2750,2750,2750,0
20240329,163800,378513880,2750,2750,2750,2750,0
20240329,163700,378513880,2750,2750,2750,2750,0
20240329,163600,378513880,2750,2750,2750,2750,0
20240329,163500,378513880,2750,2750,2750,2750,0
20240329,163400,378513880,2750,2750,2750,2750,0
20240329,163300,378513880,2750,2750,2750,2750,0
20240329,163200,378513880,2750,2750,2750,2750,0
20240329,163100,378513880,2750,2750,2750,2750,0
20240329,163000,378513880,2750,2750,2750,2750,6619
20240329,162900,378513880,2750,2750,2750,2750,0
20240329,162800,378513880,2750,2750,2750,2750,0
20240329,162700,378513880,2750,2750,2750,2750,0
20240329,162600,378513880,2750,2750,2750,2750,0
20240329,162500,378513880,2750,2750,2750,2750,0
20240329,162400,378513880,2750,2750,2750,2750,0
20240329,162300,378513880,2750,2750,2750,2750,0
20240329,162200,378513880,2750,2750,2750,2750,0
20240329,162100,378513880,2750,2750,2750,2750,0
20240329,162000,378513880,2750,2750,2750,2750,0
20240329,161900,378513880,2750,2750,2750,2750,0
20240329,161800,378513880,2750,2750,2750,2750,0
20240329,161700,378513880,2750,2750,2750,2750,0
20240329,161600,378513880,2750,2750,2750,2750,0
20240329,161500,378513880,2750,2750,2750,2750,0
20240329,161400,378513880,2750,2750,2750,2750,0
20240329,161300,378513880,2750,2750,2750,2750,0
20240329,161200,378513880,2750,2750,2750,2750,0
20240329,161100,378513880,2750,2750,2750,2750,0
20240329,161000,378513880,2750,2750,2750,2750,0
20240329,160900,378513880,2750,2750,2750,2750,0
20240329,160800,378513880,2750,2750,2750,2750,0
20240329,160700,378513880,2750,2750,2750,2750,0
20240329,160600,378513880,2750,2750,2750,2750,0
20240329,160500,378513880,2750,2750,2750,2750,0
20240329,160400,378513880,2750,2750,2750,2750,0
20240329,160300,378513880,2750,2750,2750,2750,0
20240329,160200,378513880,2750,2750,2750,2750,0
20240329,160100,378513880,2750,2750,2750,2750,0
20240329,160000,378513880,2750,2750,2750,2750,6619
20240329,155900,378513880,2750,2750,2750,2750,0
20240329,155800,378513880,2750,2750,2750,2750,0
20240329,155700,378513880,2750,2750,2750,2750,0
20240329,155600,378513880,2750,2750,2750,2750,0
20240329,155500,378513880,2750,2750,2750,2750,0
20240329,155400,378513880,2750,2750,2750,2750,0
20240329,155300,378513880,2750,2750,2750,2750,0
20240329,155200,378513880,2750,2750,2750,2750,0
20240329,155100,378513880,2750,2750,2750,2750,0
20240329,155000,378513880,2750,2750,2750,2750,0
20240329,154900,378513880,2750,2750,2750,2750,0
20240329,154800,378513880,2750,2750,2750,2750,0
20240329,154700,378513880,2750,2750,2750,2750,0
20240329,154600,378513880,2750,2750,2750,2750,0
20240329,154500,378513880,2750,2750,2750,2750,0
20240329,154400,378513880,2750,2750,2750,2750,0
20240329,154300,378513880,2750,2750,2750,2750,0
20240329,154200,378513880,2750,2750,2750,2750,0
20240329,154100,378513880,2750,2750,2750,2750,0
20240329,154000,378513880,2750,2750,2750,2750,0
20240329,153900,378513880,2750,2750,2750,2750,0
20240329,153800,378513880,2750,2750,2750,2750,0
20240329,153700,378513880,2750,2750,2750,2750,0
20240329,153600,378513880,2750,2750,2750,2750,0
20240329,153500,378513880,2750,2750,2750,2750,0
20240329,153400,378513880,2750,2750,2750,2750,0
20240329,153300,378513880,2750,2750,2750,2750,0
20240329,153200,378513880,2750,2750,2750,2750,0
20240329,153100,378513880,2750,2750,2750,2750,0
20240329,153000,378513880,2750,2750,2750,2750,13238
20240329,152900,360311630,2740,2740,2740,2740,0
20240329,152800,360311630,2740,2740,2740,2740,0
20240329,152700,360311630,2740,2740,2740,2740,0
20240329,152600,360311630,2740,2740,2740,2740,0
20240329,152500,360311630,2740,2740,2740,2740,0
20240329,152400,360311630,2740,2740,2740,2740,0
20240329,152300,360311630,2740,2740,2740,2740,0
20240329,152200,360311630,2740,2740,2740,2740,0
20240329,152100,360311630,2740,2740,2740,2740,0
20240329,152000,360311630,2740,2740,2740,2740,0
20240329,151900,360311630,2740,2740,2740,2740,180
20240329,151800,359818430,2740,2740,2740,2740,25
20240329,151700,359749930,2740,2740,2740,2740,127
20240329,151600,359401950,2735,2735,2740,2735,3989
20240329,151500,348477560,2735,2735,2735,2735,200
20240329,151400,347930560,2735,2735,2735,2735,3139
20240329,151300,339345395,2735,2735,2735,2735,408
20240329,151200,338229515,2735,2735,2735,2735,1316
20240329,151100,334630255,2740,2735,2740,2735,320
20240329,151000,333753605,2735,2735,2740,2735,201
20240329,150900,333203865,2740,2735,2740,2735,659
20240329,150800,331401270,2740,2735,2740,2735,243
20240329,150700,330736660,2740,2740,2740,2740,1
20240329,150600,330733920,2735,2735,2735,2735,100
20240329,150500,330460420,2735,2740,2740,2735,624
20240329,150400,328753775,2735,2740,2740,2735,11
20240329,150300,328723640,2735,2740,2740,2735,537
20240329,150200,327254620,2740,2745,2745,2740,1128
20240329,150100,324163760,2740,2745,2745,2740,230
20240329,150000,323532445,2745,2750,2750,2740,776
20240329,145900,321403150,2745,2740,2750,2740,508
20240329,145800,320008445,2740,2740,2740,2740,0
20240329,145700,320008445,2740,2735,2740,2735,77
20240329,145600,319797800,2740,2730,2740,2730,1475
20240329,145500,315756790,2725,2720,2725,2720,162
20240329,145400,315315935,2740,2735,2740,2735,122
20240329,145300,314981905,2740,2715,2740,2715,13764
20240329,145200,277502880,2715,2715,2715,2715,150
20240329,145100,277095630,2710,2710,2725,2710,4291
20240329,145000,265429365,2705,2700,2705,2700,1070
20240329,144900,262535365,2700,2700,2700,2700,200
20240329,144800,261995365,2705,2705,2705,2705,0
20240329,144700,261995365,2705,2700,2705,2700,2158
20240329,144600,256163065,2700,2700,2700,2700,4
20240329,144500,256152265,2695,2695,2695,2695,0
20240329,144400,256152265,2695,2695,2695,2695,178
20240329,144300,255672555,2695,2695,2695,2695,28
20240329,144200,255597095,2695,2695,2695,2695,0
20240329,144100,255597095,2695,2700,2700,2695,349
20240329,144000,254656170,2695,2695,2695,2695,52
20240329,143900,254516030,2695,2695,2695,2695,48
20240329,143800,254386670,2700,2695,2700,2695,1110
20240329,143700,251390220,2695,2695,2695,2695,238
20240329,143600,250748810,2695,2695,2695,2695,93
20240329,143500,250498175,2695,2695,2695,2695,172
20240329,143400,250034635,2695,2700,2700,2695,466
20240329,143300,248778715,2705,2695,2705,2695,324
20240329,143200,247905445,2705,2700,2705,2700,473
20240329,143100,246626980,2705,2705,2705,2705,30
20240329,143000,246545830,2705,2705,2705,2705,0
20240329,142900,246545830,2705,2705,2705,2705,0
20240329,142800,246545830,2705,2705,2705,2705,9
20240329,142700,246521485,2695,2695,2695,2695,0
20240329,142600,246521485,2695,2695,2695,2695,0
20240329,142500,246521485,2695,2695,2695,2695,0
20240329,142400,246521485,2695,2695,2695,2695,1300
20240329,142300,243017985,2695,2695,2695,2695,3
20240329,142200,243009900,2695,2700,2700,2695,1073
20240329,142100,240115800,2700,2700,2700,2700,0
20240329,142000,240115800,2700,2700,2700,2700,0
20240329,141900,240115800,2700,2700,2700,2700,0
20240329,141800,240115800,2700,2700,2700,2700,0
20240329,141700,240115800,2700,2700,2700,2700,0
20240329,141600,240115800,2700,2700,2700,2700,631
20240329,141500,238412100,2700,2700,2700,2700,0
20240329,141400,238412100,2700,2700,2700,2700,5
20240329,141300,238398600,2695,2695,2695,2695,49
20240329,141200,238266545,2695,2695,2695,2695,0
20240329,141100,238266545,2695,2695,2695,2695,0
20240329,141000,238266545,2695,2695,2695,2695,0
20240329,140900,238266545,2695,2695,2695,2695,37
20240329,140800,238166830,2695,2695,2695,2695,710
20240329,140700,236253380,2690,2690,2690,2690,0
20240329,140600,236253380,2690,2690,2690,2690,0
20240329,140500,236253380,2690,2690,2690,2690,2
20240329,140400,236248000,2690,2690,2690,2690,0
20240329,140300,236248000,2690,2690,2690,2690,113
20240329,140200,235944030,2690,2690,2690,2690,0
20240329,140100,235944030,2690,2690,2690,2690,0
20240329,140000,235944030,2690,2690,2690,2690,0
20240329,135900,235944030,2690,2690,2690,2690,0
20240329,135800,235944030,2690,2690,2690,2690,0
20240329,135700,235944030,2690,2690,2690,2690,74
20240329,135600,235744970,2690,2690,2690,2690,0
20240329,135500,235744970,2690,2690,2690,2690,0
20240329,135400,235744970,2690,2690,2690,2690,0
20240329,135300,235744970,2690,2690,2690,2690,0
20240329,135200,235744970,2690,2690,2690,2690,6
20240329,135100,235728830,2690,2690,2690,2690,100
20240329,135000,235459830,2680,2685,2685,2680,259
20240329,134900,234765660,2685,2685,2685,2685,79
20240329,134800,234553545,2695,2695,2695,2695,21
20240329,134700,234496950,2680,2680,2680,2680,0
20240329,134600,234496950,2680,2680,2680,2680,0
20240329,134500,234496950,2680,2680,2680,2680,0
20240329,134400,234496950,2680,2685,2685,2680,135
20240329,134300,234134800,2685,2685,2685,2685,0
20240329,134200,234134800,2685,2685,2685,2685,0
20240329,134100,234134800,2685,2685,2685,2685,30
20240329,134000,234054250,2685,2685,2685,2685,0
20240329,133900,234054250,2685,2685,2685,2685,306
20240329,133800,233232640,2700,2700,2700,2700,5
20240329,133700,233219140,2685,2685,2685,2685,5
20240329,133600,233205715,2685,2685,2685,2685,0
20240329,133500,233205715,2685,2685,2685,2685,885
20240329,133400,230829490,2695,2695,2695,2695,0
20240329,133300,230829490,2695,2695,2695,2695,0
20240329,133200,230829490,2695,2695,2695,2695,58
20240329,133100,230673180,2695,2695,2695,2695,42
20240329,133000,230559990,2695,2695,2695,2695,0
20240329,132900,230559990,2695,2695,2695,2695,3
20240329,132800,230551905,2690,2690,2690,2690,0
20240329,132700,230551905,2690,2695,2695,2690,264
20240329,132600,229841740,2695,2695,2695,2695,2
20240329,132500,229836350,2695,2695,2695,2695,0
20240329,132400,229836350,2695,2695,2695,2695,4
20240329,132300,229825570,2695,2695,2695,2695,60
20240329,132200,229663870,2685,2685,2685,2685,0
20240329,132100,229663870,2685,2685,2685,2685,0
20240329,132000,229663870,2685,2685,2685,2685,0
20240329,131900,229663870,2685,2685,2685,2685,0
20240329,131800,229663870,2685,2685,2685,2685,1
20240329,131700,229661185,2685,2685,2685,2685,0
20240329,131600,229661185,2685,2685,2685,2685,0
20240329,131500,229661185,2685,2685,2685,2685,0
20240329,131400,229661185,2685,2685,2685,2685,0
20240329,131300,229661185,2685,2690,2690,2685,2000
20240329,131200,224290620,2690,2690,2690,2690,0
20240329,131100,224290620,2690,2690,2690,2690,0
20240329,131000,224290620,2690,2690,2690,2690,0
20240329,130900,224290620,2690,2690,2690,2690,0
20240329,130800,224290620,2690,2690,2690,2690,141
20240329,130700,223911330,2690,2690,2690,2690,1
20240329,130600,223908640,2690,2690,2690,2690,0
20240329,130500,223908640,2690,2690,2690,2690,0
20240329,130400,223908640,2690,2690,2690,2690,0
20240329,130300,223908640,2690,2690,2690,2690,0
20240329,130200,223908640,2690,2690,2690,2690,0
20240329,130100,223908640,2690,2690,2690,2690,307
20240329,130000,223082810,2690,2690,2690,2690,0
20240329,125900,223082810,2690,2690,2690,2690,24
20240329,125800,223018250,2690,2690,2690,2690,9
20240329,125700,222994040,2685,2685,2685,2685,100
20240329,125600,222725540,2685,2685,2685,2685,368
20240329,125500,221737460,2685,2685,2685,2685,20
20240329,125400,221683760,2685,2685,2685,2685,251
20240329,125300,221009825,2685,2685,2685,2685,50
20240329,125200,220875575,2690,2690,2690,2690,10
20240329,125100,220848675,2690,2690,2690,2690,0
20240329,125000,220848675,2690,2690,2690,2690,1
20240329,124900,220845985,2690,2690,2690,2690,368
20240329,124800,219856065,2690,2690,2690,2690,0
20240329,124700,219856065,2690,2690,2690,2690,55
20240329,124600,219708115,2690,2690,2690,2690,399
20240329,124500,218634805,2685,2685,2685,2685,333
20240329,124400,217740700,2685,2685,2685,2685,0
20240329,124300,217740700,2685,2685,2685,2685,0
20240329,124200,217740700,2685,2685,2685,2685,0
20240329,124100,217740700,2685,2685,2685,2685,0
20240329,124000,217740700,2685,2685,2685,2685,792
20240329,123900,215614180,2680,2685,2685,2680,41
20240329,123800,215504100,2685,2685,2685,2685,82
20240329,123700,215283930,2685,2685,2685,2685,0
20240329,123600,215283930,2685,2685,2685,2685,391
20240329,123500,214234095,2685,2685,2685,2685,0
20240329,123400,214234095,2685,2685,2685,2685,9
20240329,123300,214209930,2685,2685,2685,2685,100
20240329,123200,213941430,2685,2685,2685,2685,0
20240329,123100,213941430,2685,2685,2685,2685,400
20240329,123000,212867430,2690,2690,2690,2690,0
20240329,122900,212867430,2690,2685,2690,2685,109
20240329,122800,212574760,2680,2680,2680,2680,0
20240329,122700,212574760,2680,2680,2680,2680,500
20240329,122600,211234760,2685,2685,2685,2685,19
20240329,122500,211183745,2685,2685,2685,2685,0
20240329,122400,211183745,2685,2685,2685,2685,90
20240329,122300,210942095,2685,2685,2685,2685,16
20240329,122200,210899135,2685,2685,2685,2685,0
20240329,122100,210899135,2685,2675,2685,2675,147
20240329,122000,210505860,2675,2675,2675,2675,0
20240329,121900,210505860,2675,2675,2675,2675,2
20240329,121800,210500510,2675,2680,2680,2675,75
20240329,121700,210299790,2685,2685,2685,2685,0
20240329,121600,210299790,2685,2685,2685,2685,0
20240329,121500,210299790,2685,2685,2685,2685,0
20240329,121400,210299790,2685,2685,2685,2685,1
20240329,121300,210297105,2680,2680,2680,2680,0
20240329,121200,210297105,2680,2680,2680,2680,848
20240329,121100,208024465,2680,2680,2680,2680,0
20240329,121000,208024465,2680,2680,2680,2680,0
20240329,120900,208024465,2680,2695,2700,2680,121
20240329,120800,207699770,2685,2685,2685,2685,0
20240329,120700,207699770,2685,2685,2685,2685,0
20240329,120600,207699770,2685,2685,2685,2685,240
20240329,120500,207055370,2685,2685,2685,2685,1000
20240329,120400,204370370,2685,2685,2685,2685,0
20240329,120300,204370370,2685,2685,2685,2685,0
20240329,120200,204370370,2685,2685,2685,2685,0
20240329,120100,204370370,2685,2685,2685,2685,322
20240329,120000,203505800,2685,2685,2685,2685,0
20240329,115900,203505800,2685,2685,2685,2685,20
20240329,115800,203452100,2685,2690,2690,2685,1930
20240329,115700,198270045,2685,2685,2685,2685,0
20240329,115600,198270045,2685,2685,2685,2685,0
20240329,115500,198270045,2685,2685,2685,2685,0
20240329,115400,198270045,2685,2685,2685,2685,0
20240329,115300,198270045,2685,2690,2690,2685,100
20240329,115200,198001475,2690,2690,2690,2690,23
20240329,115100,197939605,2690,2690,2690,2690,0
20240329,115000,197939605,2690,2690,2690,2690,77
20240329,114900,197732475,2690,2690,2690,2690,20
20240329,114800,197678675,2700,2700,2700,2700,38
20240329,114700,197576075,2690,2690,2690,2690,230
20240329,114600,196957375,2695,2695,2695,2695,200
20240329,114500,196418375,2695,2695,2695,2695,0
20240329,114400,196418375,2695,2695,2695,2695,0
20240329,114300,196418375,2695,2695,2695,2695,0
20240329,114200,196418375,2695,2695,2695,2695,0
20240329,114100,196418375,2695,2695,2695,2695,981
20240329,114000,193774580,2695,2695,2695,2695,0
20240329,113900,193774580,2695,2695,2695,2695,54
20240329,113800,193629050,2700,2700,2700,2700,0
20240329,113700,193629050,2700,2700,2700,2700,201
20240329,113600,193086350,2700,2700,2700,2700,0
20240329,113500,193086350,2700,2700,2700,2700,0
20240329,113400,193086350,2700,2700,2700,2700,0
20240329,113300,193086350,2700,2700,2700,2700,0
20240329,113200,193086350,2700,2700,2700,2700,0
20240329,113100,193086350,2700,2700,2700,2700,10
20240329,113000,193059350,2700,2700,2700,2700,20
20240329,112900,193005350,2705,2705,2705,2705,0
20240329,112800,193005350,2705,2705,2705,2705,0
20240329,112700,193005350,2705,2705,2705,2705,40
20240329,112600,192897150,2705,2705,2705,2705,0
20240329,112500,192897150,2705,2705,2705,2705,0
20240329,112400,192897150,2705,2705,2705,2705,0
20240329,112300,192897150,2705,2705,2705,2705,0
20240329,112200,192897150,2705,2705,2705,2705,0
20240329,112100,192897150,2705,2705,2705,2705,0
20240329,112000,192897150,2705,2705,2705,2705,0
20240329,111900,192897150,2705,2705,2705,2705,1
20240329,111800,192894445,2715,2715,2715,2715,0
20240329,111700,192894445,2715,2715,2715,2715,1
20240329,111600,192891730,2695,2695,2695,2695,0
20240329,111500,192891730,2695,2710,2710,2695,14485
20240329,111400,153726500,2710,2710,2710,2710,56
20240329,111300,153574740,2715,2715,2715,2715,0
20240329,111200,153574740,2715,2715,2715,2715,58
20240329,111100,153417270,2715,2710,2715,2710,252
20240329,111000,152733590,2710,2710,2710,2710,100
20240329,110900,152462590,2710,2715,2715,2710,2010
20240329,110800,147015440,2715,2715,2715,2715,0
20240329,110700,147015440,2715,2715,2715,2715,101
20240329,110600,146741225,2715,2715,2715,2715,900
20240329,110500,144297725,2720,2720,2720,2720,0
20240329,110400,144297725,2720,2720,2720,2720,101
20240329,110300,144023005,2725,2725,2725,2725,0
20240329,110200,144023005,2725,2725,2725,2725,100
20240329,110100,143750505,2725,2725,2725,2725,105
20240329,110000,143464380,2725,2725,2725,2720,567
20240329,105900,141921390,2725,2725,2725,2725,0
20240329,105800,141921390,2725,2725,2725,2725,0
20240329,105700,141921390,2725,2725,2725,2725,0
20240329,105600,141921390,2725,2725,2725,2725,0
20240329,105500,141921390,2725,2725,2725,2725,0
20240329,105400,141921390,2725,2720,2725,2720,500
20240329,105300,140559145,2720,2720,2720,2720,100
20240329,105200,140287145,2720,2720,2720,2720,7
20240329,105100,140268105,2720,2720,2720,2720,10
20240329,105000,140240905,2720,2720,2720,2720,50
20240329,104900,140104905,2720,2720,2720,2720,0
20240329,104800,140104905,2720,2720,2720,2720,73
20240329,104700,139906345,2720,2720,2720,2720,0
20240329,104600,139906345,2720,2720,2720,2720,0
20240329,104500,139906345,2720,2720,2720,2720,0
20240329,104400,139906345,2720,2720,2720,2720,370
20240329,104300,138899945,2720,2710,2720,2710,897
20240329,104200,136463760,2705,2705,2705,2705,5
20240329,104100,136450235,2705,2705,2705,2705,7
20240329,104000,136431300,2715,2705,2715,2705,298
20240329,103900,135622730,2710,2710,2710,2710,500
20240329,103800,134267730,2710,2710,2710,2710,918
20240329,103700,131779950,2710,2710,2710,2710,0
20240329,103600,131779950,2710,2710,2710,2710,0
20240329,103500,131779950,2710,2710,2710,2710,50
20240329,103400,131644450,2710,2715,2715,2710,374
20240329,103300,130630885,2715,2710,2715,2710,81
20240329,103200,130411370,2710,2710,2710,2710,3
20240329,103100,130403240,2710,2710,2710,2710,169
20240329,103000,129945250,2710,2710,2710,2710,1
20240329,102900,129942540,2705,2695,2705,2695,1118
20240329,102800,126919430,2700,2700,2700,2700,0
20240329,102700,126919430,2700,2700,2700,2700,0
20240329,102600,126919430,2700,2700,2700,2700,94
20240329,102500,126665630,2700,2700,2700,2700,0
20240329,102400,126665630,2700,2700,2700,2700,301
20240329,102300,125852930,2700,2700,2700,2700,407
20240329,102200,124754030,2705,2705,2705,2705,8
20240329,102100,124732390,2705,2695,2705,2695,776
20240329,102000,122637350,2695,2695,2695,2695,46
20240329,101900,122513380,2695,2695,2695,2695,23
20240329,101800,122451395,2695,2695,2695,2695,48
20240329,101700,122322035,2695,2695,2695,2695,50
20240329,101600,122187285,2690,2690,2690,2690,0
20240329,101500,122187285,2690,2690,2690,2690,0
20240329,101400,122187285,2690,2690,2690,2690,0
20240329,101300,122187285,2690,2690,2690,2690,0
20240329,101200,122187285,2690,2690,2690,2690,100
20240329,101100,121918285,2690,2695,2695,2690,21
20240329,101000,121861785,2690,2690,2690,2690,0
20240329,100900,121861785,2690,2690,2690,2690,1520
20240329,100800,117772985,2690,2690,2690,2690,1900
20240329,100700,112661985,2690,2690,2690,2690,1
20240329,100600,112659295,2700,2700,2700,2700,0
20240329,100500,112659295,2700,2700,2700,2700,0
20240329,100400,112659295,2700,2700,2700,2700,39
20240329,100300,112553995,2700,2700,2700,2700,0
20240329,100200,112553995,2700,2700,2700,2700,1
20240329,100100,112551295,2700,2700,2700,2700,2
20240329,100000,112545895,2700,2700,2700,2700,0
20240329,095900,112545895,2700,2700,2700,2700,30
20240329,095800,112464895,2700,2700,2700,2700,0
20240329,095700,112464895,2700,2700,2700,2700,4
20240329,095600,112454095,2685,2685,2685,2685,75
20240329,095500,112252720,2685,2695,2700,2685,1556
20240329,095400,108065975,2695,2695,2695,2695,174
20240329,095300,107597045,2695,2690,2695,2690,325
20240329,095200,106722670,2680,2680,2680,2680,3
20240329,095100,106714630,2680,2680,2680,2680,999
20240329,095000,104037310,2685,2685,2685,2685,307
20240329,094900,103213015,2690,2690,2690,2690,1000
20240329,094800,100523015,2695,2695,2695,2695,693
20240329,094700,98655380,2705,2700,2705,2695,1308
20240329,094600,95128680,2700,2700,2715,2700,600
20240329,094500,93505605,2700,2695,2700,2695,241
20240329,094400,92856025,2690,2685,2690,2680,1614
20240329,094300,88521540,2685,2685,2690,2685,314
20240329,094200,87678380,2685,2685,2685,2685,100
20240329,094100,87409880,2685,2680,2685,2680,59
20240329,094000,87251735,2680,2680,2680,2680,196
20240329,093900,86726455,2680,2675,2680,2670,1279
20240329,093800,83302850,2675,2675,2675,2675,0
20240329,093700,83302850,2675,2670,2675,2670,304
20240329,093600,82491165,2670,2675,2675,2670,2569
20240329,093500,75631925,2670,2670,2670,2670,28
20240329,093400,75557165,2670,2670,2670,2670,0
20240329,093300,75557165,2670,2675,2675,2670,1364
20240329,093200,71914415,2685,2685,2685,2685,0
20240329,093100,71914415,2685,2680,2685,2670,4488
20240329,093000,59925785,2675,2675,2675,2675,468
20240329,092900,58673885,2685,2685,2685,2685,0
20240329,092800,58673885,2685,2685,2685,2685,0
20240329,092700,58673885,2685,2680,2685,2680,100
20240329,092600,58405820,2675,2680,2680,2675,312
20240329,092500,57570515,2680,2675,2680,2675,151
20240329,092400,57166335,2675,2680,2680,2675,293
20240329,092300,56382465,2680,2680,2680,2680,535
20240329,092200,54948665,2680,2680,2680,2680,100
20240329,092100,54680665,2680,2675,2680,2670,406
20240329,092000,53594090,2675,2670,2675,2670,253
20240329,091900,52918325,2670,2670,2670,2665,351
20240329,091800,51981405,2670,2665,2670,2665,851
20240329,091700,49713235,2665,2670,2670,2665,402
20240329,091600,48641655,2675,2670,2675,2670,5
20240329,091500,48628295,2665,2670,2670,2665,64
20240329,091400,48457710,2665,2675,2675,2665,519
20240329,091300,47074525,2675,2675,2675,2675,0
20240329,091200,47074525,2675,2675,2675,2675,10
20240329,091100,47047775,2665,2670,2670,2665,361
20240329,091000,46084745,2665,2670,2675,2665,124
20240329,090900,45754165,2665,2665,2665,2665,855
20240329,090800,43475590,2665,2665,2665,2665,1063
20240329,090700,40642695,2670,2675,2675,2670,5527
20240329,090600,25885355,2670,2670,2675,2670,800
20240329,090500,23748605,2670,2670,2670,2670,137
20240329,090400,23382815,2670,2670,2670,2670,127
20240329,090300,23043725,2670,2675,2675,2665,547
20240329,090200,21585345,2675,2670,2675,2665,2156
20240329,090100,15839045,2660,2670,2670,2660,2426
20240329,090000,9372805,2665,2665,2665,2665,3517