KissMeData/054210/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,193400,1224778650,8880,8880,8880,8880,2838
20240321,193300,1224778650,8880,8880,8880,8880,0
20240321,193200,1224778650,8880,8880,8880,8880,0
20240321,193100,1224778650,8880,8880,8880,8880,0
20240321,193000,1224778650,8880,8880,8880,8880,0
20240321,192900,1224778650,8880,8880,8880,8880,0
20240321,192800,1224778650,8880,8880,8880,8880,0
20240321,192700,1224778650,8880,8880,8880,8880,0
20240321,192600,1224778650,8880,8880,8880,8880,0
20240321,192500,1224778650,8880,8880,8880,8880,0
20240321,192400,1224778650,8880,8880,8880,8880,0
20240321,192300,1224778650,8880,8880,8880,8880,0
20240321,192200,1224778650,8880,8880,8880,8880,0
20240321,192100,1224778650,8880,8880,8880,8880,0
20240321,192000,1224778650,8880,8880,8880,8880,0
20240321,191900,1224778650,8880,8880,8880,8880,0
20240321,191800,1224778650,8880,8880,8880,8880,0
20240321,191700,1224778650,8880,8880,8880,8880,0
20240321,191600,1224778650,8880,8880,8880,8880,0
20240321,191500,1224778650,8880,8880,8880,8880,0
20240321,191400,1224778650,8880,8880,8880,8880,0
20240321,191300,1224778650,8880,8880,8880,8880,0
20240321,191200,1224778650,8880,8880,8880,8880,0
20240321,191100,1224778650,8880,8880,8880,8880,0
20240321,191000,1224778650,8880,8880,8880,8880,0
20240321,190900,1224778650,8880,8880,8880,8880,0
20240321,190800,1224778650,8880,8880,8880,8880,0
20240321,190700,1224778650,8880,8880,8880,8880,0
20240321,190600,1224778650,8880,8880,8880,8880,0
20240321,190500,1224778650,8880,8880,8880,8880,0
20240321,190400,1224778650,8880,8880,8880,8880,2838
20240321,190300,1224778650,8880,8880,8880,8880,0
20240321,190200,1224778650,8880,8880,8880,8880,0
20240321,190100,1224778650,8880,8880,8880,8880,0
20240321,190000,1224778650,8880,8880,8880,8880,0
20240321,185900,1224778650,8880,8880,8880,8880,0
20240321,185800,1224778650,8880,8880,8880,8880,0
20240321,185700,1224778650,8880,8880,8880,8880,0
20240321,185600,1224778650,8880,8880,8880,8880,0
20240321,185500,1224778650,8880,8880,8880,8880,0
20240321,185400,1224778650,8880,8880,8880,8880,0
20240321,185300,1224778650,8880,8880,8880,8880,0
20240321,185200,1224778650,8880,8880,8880,8880,0
20240321,185100,1224778650,8880,8880,8880,8880,0
20240321,185000,1224778650,8880,8880,8880,8880,0
20240321,184900,1224778650,8880,8880,8880,8880,0
20240321,184800,1224778650,8880,8880,8880,8880,0
20240321,184700,1224778650,8880,8880,8880,8880,0
20240321,184600,1224778650,8880,8880,8880,8880,0
20240321,184500,1224778650,8880,8880,8880,8880,0
20240321,184400,1224778650,8880,8880,8880,8880,0
20240321,184300,1224778650,8880,8880,8880,8880,0
20240321,184200,1224778650,8880,8880,8880,8880,0
20240321,184100,1224778650,8880,8880,8880,8880,0
20240321,184000,1224778650,8880,8880,8880,8880,0
20240321,183900,1224778650,8880,8880,8880,8880,0
20240321,183800,1224778650,8880,8880,8880,8880,0
20240321,183700,1224778650,8880,8880,8880,8880,0
20240321,183600,1224778650,8880,8880,8880,8880,0
20240321,183500,1224778650,8880,8880,8880,8880,0
20240321,183400,1224778650,8880,8880,8880,8880,2838
20240321,183300,1224778650,8880,8880,8880,8880,0
20240321,183200,1224778650,8880,8880,8880,8880,0
20240321,183100,1224778650,8880,8880,8880,8880,0
20240321,183000,1224778650,8880,8880,8880,8880,0
20240321,182900,1224778650,8880,8880,8880,8880,0
20240321,182800,1224778650,8880,8880,8880,8880,0
20240321,182700,1224778650,8880,8880,8880,8880,0
20240321,182600,1224778650,8880,8880,8880,8880,0
20240321,182500,1224778650,8880,8880,8880,8880,0
20240321,182400,1224778650,8880,8880,8880,8880,0
20240321,182300,1224778650,8880,8880,8880,8880,0
20240321,182200,1224778650,8880,8880,8880,8880,0
20240321,182100,1224778650,8880,8880,8880,8880,0
20240321,182000,1224778650,8880,8880,8880,8880,0
20240321,181900,1224778650,8880,8880,8880,8880,0
20240321,181800,1224778650,8880,8880,8880,8880,0
20240321,181700,1224778650,8880,8880,8880,8880,0
20240321,181600,1224778650,8880,8880,8880,8880,0
20240321,181500,1224778650,8880,8880,8880,8880,0
20240321,181400,1224778650,8880,8880,8880,8880,0
20240321,181300,1224778650,8880,8880,8880,8880,0
20240321,181200,1224778650,8880,8880,8880,8880,0
20240321,181100,1224778650,8880,8880,8880,8880,0
20240321,181000,1224778650,8880,8880,8880,8880,0
20240321,180900,1224778650,8880,8880,8880,8880,0
20240321,180800,1224778650,8880,8880,8880,8880,0
20240321,180700,1224778650,8880,8880,8880,8880,0
20240321,180600,1224778650,8880,8880,8880,8880,0
20240321,180500,1224778650,8880,8880,8880,8880,0
20240321,180400,1224778650,8880,8880,8880,8880,2838
20240321,180300,1224778650,8880,8880,8880,8880,0
20240321,180200,1224778650,8880,8880,8880,8880,0
20240321,180100,1224778650,8880,8880,8880,8880,0
20240321,180000,1224778650,8880,8880,8880,8880,0
20240321,175900,1224778650,8880,8880,8880,8880,0
20240321,175800,1224778650,8880,8880,8880,8880,0
20240321,175700,1224778650,8880,8880,8880,8880,0
20240321,175600,1224778650,8880,8880,8880,8880,0
20240321,175500,1224778650,8880,8880,8880,8880,0
20240321,175400,1224778650,8880,8880,8880,8880,0
20240321,175300,1224778650,8880,8880,8880,8880,0
20240321,175200,1224778650,8880,8880,8880,8880,0
20240321,175100,1224778650,8880,8880,8880,8880,0
20240321,175000,1224778650,8880,8880,8880,8880,0
20240321,174900,1224778650,8880,8880,8880,8880,0
20240321,174800,1224778650,8880,8880,8880,8880,0
20240321,174700,1224778650,8880,8880,8880,8880,0
20240321,174600,1224778650,8880,8880,8880,8880,0
20240321,174500,1224778650,8880,8880,8880,8880,0
20240321,174400,1224778650,8880,8880,8880,8880,0
20240321,174300,1224778650,8880,8880,8880,8880,0
20240321,174200,1224778650,8880,8880,8880,8880,0
20240321,174100,1224778650,8880,8880,8880,8880,0
20240321,174000,1224778650,8880,8880,8880,8880,0
20240321,173900,1224778650,8880,8880,8880,8880,0
20240321,173800,1224778650,8880,8880,8880,8880,0
20240321,173700,1224778650,8880,8880,8880,8880,0
20240321,173600,1224778650,8880,8880,8880,8880,0
20240321,173500,1224778650,8880,8880,8880,8880,0
20240321,173400,1224778650,8880,8880,8880,8880,2838
20240321,173300,1224778650,8880,8880,8880,8880,0
20240321,173200,1224778650,8880,8880,8880,8880,0
20240321,173100,1224778650,8880,8880,8880,8880,0
20240321,173000,1224778650,8880,8880,8880,8880,0
20240321,172900,1224778650,8880,8880,8880,8880,0
20240321,172800,1224778650,8880,8880,8880,8880,0
20240321,172700,1224778650,8880,8880,8880,8880,0
20240321,172600,1224778650,8880,8880,8880,8880,0
20240321,172500,1224778650,8880,8880,8880,8880,0
20240321,172400,1224778650,8880,8880,8880,8880,0
20240321,172300,1224778650,8880,8880,8880,8880,0
20240321,172200,1224778650,8880,8880,8880,8880,0
20240321,172100,1224778650,8880,8880,8880,8880,0
20240321,172000,1224778650,8880,8880,8880,8880,0
20240321,171900,1224778650,8880,8880,8880,8880,0
20240321,171800,1224778650,8880,8880,8880,8880,0
20240321,171700,1224778650,8880,8880,8880,8880,0
20240321,171600,1224778650,8880,8880,8880,8880,0
20240321,171500,1224778650,8880,8880,8880,8880,0
20240321,171400,1224778650,8880,8880,8880,8880,0
20240321,171300,1224778650,8880,8880,8880,8880,0
20240321,171200,1224778650,8880,8880,8880,8880,0
20240321,171100,1224778650,8880,8880,8880,8880,0
20240321,171000,1224778650,8880,8880,8880,8880,0
20240321,170900,1224778650,8880,8880,8880,8880,0
20240321,170800,1224778650,8880,8880,8880,8880,0
20240321,170700,1224778650,8880,8880,8880,8880,0
20240321,170600,1224778650,8880,8880,8880,8880,0
20240321,170500,1224778650,8880,8880,8880,8880,0
20240321,170400,1224778650,8880,8880,8880,8880,2838
20240321,170300,1224778650,8880,8880,8880,8880,0
20240321,170200,1224778650,8880,8880,8880,8880,0
20240321,170100,1224778650,8880,8880,8880,8880,0
20240321,170000,1224778650,8880,8880,8880,8880,0
20240321,165900,1224778650,8880,8880,8880,8880,0
20240321,165800,1224778650,8880,8880,8880,8880,0
20240321,165700,1224778650,8880,8880,8880,8880,0
20240321,165600,1224778650,8880,8880,8880,8880,0
20240321,165500,1224778650,8880,8880,8880,8880,0
20240321,165400,1224778650,8880,8880,8880,8880,0
20240321,165300,1224778650,8880,8880,8880,8880,0
20240321,165200,1224778650,8880,8880,8880,8880,0
20240321,165100,1224778650,8880,8880,8880,8880,0
20240321,165000,1224778650,8880,8880,8880,8880,0
20240321,164900,1224778650,8880,8880,8880,8880,0
20240321,164800,1224778650,8880,8880,8880,8880,0
20240321,164700,1224778650,8880,8880,8880,8880,0
20240321,164600,1224778650,8880,8880,8880,8880,0
20240321,164500,1224778650,8880,8880,8880,8880,0
20240321,164400,1224778650,8880,8880,8880,8880,0
20240321,164300,1224778650,8880,8880,8880,8880,0
20240321,164200,1224778650,8880,8880,8880,8880,0
20240321,164100,1224778650,8880,8880,8880,8880,0
20240321,164000,1224778650,8880,8880,8880,8880,0
20240321,163900,1224778650,8880,8880,8880,8880,0
20240321,163800,1224778650,8880,8880,8880,8880,0
20240321,163700,1224778650,8880,8880,8880,8880,0
20240321,163600,1224778650,8880,8880,8880,8880,0
20240321,163500,1224778650,8880,8880,8880,8880,0
20240321,163400,1224778650,8880,8880,8880,8880,2838
20240321,163300,1224778650,8880,8880,8880,8880,0
20240321,163200,1224778650,8880,8880,8880,8880,0
20240321,163100,1224778650,8880,8880,8880,8880,0
20240321,163000,1224778650,8880,8880,8880,8880,0
20240321,162900,1224778650,8880,8880,8880,8880,0
20240321,162800,1224778650,8880,8880,8880,8880,0
20240321,162700,1224778650,8880,8880,8880,8880,0
20240321,162600,1224778650,8880,8880,8880,8880,0
20240321,162500,1224778650,8880,8880,8880,8880,0
20240321,162400,1224778650,8880,8880,8880,8880,0
20240321,162300,1224778650,8880,8880,8880,8880,0
20240321,162200,1224778650,8880,8880,8880,8880,0
20240321,162100,1224778650,8880,8880,8880,8880,0
20240321,162000,1224778650,8880,8880,8880,8880,0
20240321,161900,1224778650,8880,8880,8880,8880,0
20240321,161800,1224778650,8880,8880,8880,8880,0
20240321,161700,1224778650,8880,8880,8880,8880,0
20240321,161600,1224778650,8880,8880,8880,8880,0
20240321,161500,1224778650,8880,8880,8880,8880,0
20240321,161400,1224778650,8880,8880,8880,8880,0
20240321,161300,1224778650,8880,8880,8880,8880,0
20240321,161200,1224778650,8880,8880,8880,8880,0
20240321,161100,1224778650,8880,8880,8880,8880,0
20240321,161000,1224778650,8880,8880,8880,8880,0
20240321,160900,1224778650,8880,8880,8880,8880,0
20240321,160800,1224778650,8880,8880,8880,8880,0
20240321,160700,1224778650,8880,8880,8880,8880,0
20240321,160600,1224778650,8880,8880,8880,8880,0
20240321,160500,1224778650,8880,8880,8880,8880,0
20240321,160400,1224778650,8880,8880,8880,8880,2838
20240321,160300,1224778650,8880,8880,8880,8880,0
20240321,160200,1224778650,8880,8880,8880,8880,0
20240321,160100,1224778650,8880,8880,8880,8880,0
20240321,160000,1224778650,8880,8880,8880,8880,0
20240321,155900,1224778650,8880,8880,8880,8880,0
20240321,155800,1224778650,8880,8880,8880,8880,0
20240321,155700,1224778650,8880,8880,8880,8880,0
20240321,155600,1224778650,8880,8880,8880,8880,0
20240321,155500,1224778650,8880,8880,8880,8880,0
20240321,155400,1224778650,8880,8880,8880,8880,0
20240321,155300,1224778650,8880,8880,8880,8880,0
20240321,155200,1224778650,8880,8880,8880,8880,0
20240321,155100,1224778650,8880,8880,8880,8880,0
20240321,155000,1224778650,8880,8880,8880,8880,0
20240321,154900,1224778650,8880,8880,8880,8880,0
20240321,154800,1224778650,8880,8880,8880,8880,0
20240321,154700,1224778650,8880,8880,8880,8880,0
20240321,154600,1224778650,8880,8880,8880,8880,0
20240321,154500,1224778650,8880,8880,8880,8880,0
20240321,154400,1224778650,8880,8880,8880,8880,0
20240321,154300,1224778650,8880,8880,8880,8880,0
20240321,154200,1224778650,8880,8880,8880,8880,0
20240321,154100,1224778650,8880,8880,8880,8880,0
20240321,154000,1224778650,8880,8880,8880,8880,0
20240321,153900,1224778650,8880,8880,8880,8880,0
20240321,153800,1224778650,8880,8880,8880,8880,0
20240321,153700,1224778650,8880,8880,8880,8880,0
20240321,153600,1224778650,8880,8880,8880,8880,0
20240321,153500,1224778650,8880,8880,8880,8880,0
20240321,153400,1224778650,8880,8880,8880,8880,2838
20240321,153300,1224778650,8880,8880,8880,8880,0
20240321,153200,1224778650,8880,8880,8880,8880,0
20240321,153100,1224778650,8880,8880,8880,8880,0
20240321,153000,1224778650,8880,8880,8880,8880,2838
20240321,152900,1199577210,8880,8880,8880,8880,0
20240321,152800,1199577210,8880,8880,8880,8880,0
20240321,152700,1199577210,8880,8880,8880,8880,0
20240321,152600,1199577210,8880,8880,8880,8880,0
20240321,152500,1199577210,8880,8880,8880,8880,0
20240321,152400,1199577210,8880,8880,8880,8880,0
20240321,152300,1199577210,8880,8880,8880,8880,0
20240321,152200,1199577210,8880,8880,8880,8880,0
20240321,152100,1199577210,8880,8880,8880,8880,0
20240321,152000,1199577210,8880,8880,8880,8880,0
20240321,151900,1199577210,8880,8920,8980,8880,1414
20240321,151800,1186957000,8920,8910,8920,8910,56
20240321,151700,1186458030,8880,8900,8900,8880,1645
20240321,151600,1171834260,8900,8900,8900,8900,231
20240321,151500,1169778360,8920,8900,8920,8900,3
20240321,151400,1169751640,8900,8900,8900,8900,60
20240321,151300,1169217640,8900,8900,8900,8900,0
20240321,151200,1169217640,8900,8900,8900,8900,79
20240321,151100,1168514540,8900,8910,8910,8900,139
20240321,151000,1167277420,8920,8920,8920,8920,0
20240321,150900,1167277420,8920,8920,8920,8920,0
20240321,150800,1167277420,8920,8900,8920,8900,107
20240321,150700,1166323500,8910,8920,8920,8910,453
20240321,150600,1162287250,8920,8900,8920,8900,394
20240321,150500,1158774080,8900,8900,8900,8900,49
20240321,150400,1158337980,8900,8900,8900,8900,0
20240321,150300,1158337980,8900,8900,8900,8900,20
20240321,150200,1158159980,8900,8900,8900,8900,0
20240321,150100,1158159980,8900,8880,8900,8870,23
20240321,150000,1157955480,8880,8880,8890,8880,611
20240321,145900,1152529790,8880,8870,8880,8870,708
20240321,145800,1146248530,8870,8870,8900,8870,398
20240321,145700,1142717610,8900,8890,8900,8870,578
20240321,145600,1137587320,8890,8890,8900,8890,107
20240321,145500,1136635910,8890,8890,8890,8890,56
20240321,145400,1136138070,8890,8900,8900,8890,346
20240321,145300,1133059780,8940,8940,8940,8940,0
20240321,145200,1133059780,8940,8930,8940,8880,976
20240321,145100,1124383090,8920,8900,8920,8900,84
20240321,145000,1123635130,8890,8910,8910,8890,306
20240321,144900,1120912210,8910,8910,8910,8900,12
20240321,144800,1120805370,8900,8910,8910,8890,185
20240321,144700,1119159400,8920,8910,8920,8910,2
20240321,144600,1119141570,8900,8900,8900,8900,315
20240321,144500,1116338070,8900,8910,8910,8900,2791
20240321,144400,1091484850,8910,8920,8920,8910,360
20240321,144300,1088276250,8900,8910,8920,8900,1534
20240321,144200,1074611670,8920,8920,8920,8910,98
20240321,144100,1073737580,8920,8910,8930,8900,326
20240321,144000,1070834220,8900,8900,8910,8890,2558
20240321,143900,1048083250,8900,8890,8920,8880,2336
20240321,143800,1027303070,8880,8920,8930,8880,3027
20240321,143700,1000341690,8930,8960,8970,8920,1669
20240321,143600,985434560,8940,8940,9030,8920,5635
20240321,143500,934929240,8940,9080,9090,8910,8922
20240321,143400,854825160,9080,9010,9220,8980,25800
20240321,143300,619422980,9010,8850,9230,8850,23439
20240321,143200,407632130,8850,8850,8850,8850,0
20240321,143100,407632130,8850,8850,8850,8850,8
20240321,143000,407561330,8850,8850,8850,8850,200
20240321,142900,405791330,8850,8850,8850,8850,0
20240321,142800,405791330,8850,8850,8850,8850,1
20240321,142700,405782480,8850,8850,8850,8850,0
20240321,142600,405782480,8850,8850,8850,8850,0
20240321,142500,405782480,8850,8850,8850,8850,24
20240321,142400,405570080,8850,8850,8850,8850,245
20240321,142300,403401830,8870,8870,8870,8870,0
20240321,142200,403401830,8870,8870,8870,8870,177
20240321,142100,401831840,8860,8850,8860,8850,323
20240321,142000,398970290,8840,8840,8840,8840,0
20240321,141900,398970290,8840,8840,8840,8840,1
20240321,141800,398961450,8850,8850,8850,8850,0
20240321,141700,398961450,8850,8850,8850,8850,10
20240321,141600,398872950,8850,8850,8850,8850,6
20240321,141500,398819850,8840,8840,8840,8840,0
20240321,141400,398819850,8840,8840,8840,8840,2
20240321,141300,398802170,8840,8840,8840,8840,0
20240321,141200,398802170,8840,8840,8840,8840,0
20240321,141100,398802170,8840,8840,8840,8840,0
20240321,141000,398802170,8840,8840,8840,8840,0
20240321,140900,398802170,8840,8850,8850,8840,51
20240321,140800,398351320,8850,8850,8850,8850,0
20240321,140700,398351320,8850,8850,8850,8850,68
20240321,140600,397749520,8850,8850,8850,8850,30
20240321,140500,397484020,8840,8840,8840,8840,0
20240321,140400,397484020,8840,8840,8840,8840,0
20240321,140300,397484020,8840,8840,8840,8840,127
20240321,140200,396361340,8840,8840,8840,8840,0
20240321,140100,396361340,8840,8840,8840,8840,0
20240321,140000,396361340,8840,8840,8840,8840,0
20240321,135900,396361340,8840,8840,8840,8840,0
20240321,135800,396361340,8840,8840,8840,8840,17
20240321,135700,396211060,8830,8840,8840,8830,354
20240321,135600,393081890,8840,8840,8840,8840,46
20240321,135500,392675250,8830,8830,8830,8830,0
20240321,135400,392675250,8830,8830,8830,8830,0
20240321,135300,392675250,8830,8830,8830,8830,0
20240321,135200,392675250,8830,8830,8830,8830,0
20240321,135100,392675250,8830,8830,8830,8830,0
20240321,135000,392675250,8830,8830,8830,8830,0
20240321,134900,392675250,8830,8830,8830,8830,0
20240321,134800,392675250,8830,8830,8830,8830,0
20240321,134700,392675250,8830,8830,8830,8830,0
20240321,134600,392675250,8830,8830,8830,8830,0
20240321,134500,392675250,8830,8830,8830,8830,0
20240321,134400,392675250,8830,8830,8830,8830,0
20240321,134300,392675250,8830,8830,8830,8830,0
20240321,134200,392675250,8830,8830,8830,8830,1
20240321,134100,392666420,8830,8830,8830,8830,0
20240321,134000,392666420,8830,8830,8830,8830,0
20240321,133900,392666420,8830,8830,8830,8830,0
20240321,133800,392666420,8830,8840,8840,8830,312
20240321,133700,389908510,8870,8870,8870,8870,0
20240321,133600,389908510,8870,8870,8870,8870,0
20240321,133500,389908510,8870,8870,8870,8870,0
20240321,133400,389908510,8870,8870,8870,8870,0
20240321,133300,389908510,8870,8870,8870,8870,0
20240321,133200,389908510,8870,8870,8870,8870,0
20240321,133100,389908510,8870,8870,8870,8870,0
20240321,133000,389908510,8870,8870,8870,8870,0
20240321,132900,389908510,8870,8870,8870,8870,0
20240321,132800,389908510,8870,8870,8870,8870,0
20240321,132700,389908510,8870,8870,8870,8870,0
20240321,132600,389908510,8870,8870,8870,8870,0
20240321,132500,389908510,8870,8870,8870,8870,0
20240321,132400,389908510,8870,8870,8870,8870,0
20240321,132300,389908510,8870,8870,8870,8870,0
20240321,132200,389908510,8870,8870,8870,8870,0
20240321,132100,389908510,8870,8870,8870,8870,0
20240321,132000,389908510,8870,8870,8870,8870,1
20240321,131900,389899640,8870,8870,8870,8870,0
20240321,131800,389899640,8870,8850,8870,8850,50
20240321,131700,389456160,8870,8870,8870,8870,0
20240321,131600,389456160,8870,8870,8870,8870,1600
20240321,131500,375264160,8880,8880,8880,8880,30
20240321,131400,374997760,8880,8880,8880,8880,12
20240321,131300,374891200,8870,8870,8870,8870,1
20240321,131200,374882330,8880,8880,8880,8880,50
20240321,131100,374438330,8880,8880,8880,8880,0
20240321,131000,374438330,8880,8880,8880,8880,0
20240321,130900,374438330,8880,8880,8880,8880,0
20240321,130800,374438330,8880,8880,8880,8880,0
20240321,130700,374438330,8880,8880,8880,8880,6
20240321,130600,374385050,8870,8870,8870,8870,301
20240321,130500,371715180,8880,8880,8880,8880,1
20240321,130400,371706300,8870,8870,8870,8870,0
20240321,130300,371706300,8870,8870,8870,8870,0
20240321,130200,371706300,8870,8870,8870,8870,8
20240321,130100,371635340,8870,8870,8870,8870,1143
20240321,130000,361496930,8880,8880,8880,8870,33
20240321,125900,361204190,8870,8870,8870,8870,0
20240321,125800,361204190,8870,8870,8870,8870,1
20240321,125700,361195320,8880,8880,8880,8880,0
20240321,125600,361195320,8880,8880,8880,8880,0
20240321,125500,361195320,8880,8880,8880,8880,0
20240321,125400,361195320,8880,8880,8880,8880,5
20240321,125300,361150920,8880,8870,8880,8870,516
20240321,125200,356571000,8870,8870,8870,8870,36
20240321,125100,356251680,8830,8830,8830,8830,0
20240321,125000,356251680,8830,8830,8830,8830,100
20240321,124900,355368680,8820,8860,8860,8820,758
20240321,124800,348668780,8860,8860,8860,8860,0
20240321,124700,348668780,8860,8860,8860,8860,0
20240321,124600,348668780,8860,8860,8860,8860,0
20240321,124500,348668780,8860,8860,8860,8860,1
20240321,124400,348659920,8870,8870,8870,8870,0
20240321,124300,348659920,8870,8870,8870,8870,0
20240321,124200,348659920,8870,8870,8870,8870,5
20240321,124100,348615570,8870,8870,8870,8870,0
20240321,124000,348615570,8870,8870,8870,8870,4
20240321,123900,348580090,8860,8860,8860,8860,16
20240321,123800,348438330,8860,8860,8860,8860,20
20240321,123700,348261130,8860,8860,8860,8860,0
20240321,123600,348261130,8860,8860,8860,8860,3
20240321,123500,348234550,8860,8860,8860,8860,20
20240321,123400,348057350,8860,8860,8860,8860,0
20240321,123300,348057350,8860,8850,8860,8850,52
20240321,123200,347596650,8860,8860,8860,8860,1
20240321,123100,347587790,8850,8850,8850,8850,0
20240321,123000,347587790,8850,8850,8850,8850,7
20240321,122900,347525840,8860,8860,8860,8860,2
20240321,122800,347508120,8860,8860,8860,8860,423
20240321,122700,343760340,8870,8870,8870,8870,0
20240321,122600,343760340,8870,8870,8870,8870,0
20240321,122500,343760340,8870,8870,8870,8870,1
20240321,122400,343751470,8870,8870,8870,8870,0
20240321,122300,343751470,8870,8870,8870,8870,0
20240321,122200,343751470,8870,8870,8870,8870,0
20240321,122100,343751470,8870,8870,8870,8870,0
20240321,122000,343751470,8870,8870,8870,8870,1
20240321,121900,343742600,8860,8860,8860,8860,1
20240321,121800,343733740,8870,8870,8870,8870,0
20240321,121700,343733740,8870,8870,8870,8870,0
20240321,121600,343733740,8870,8870,8870,8870,10
20240321,121500,343645040,8860,8860,8860,8860,0
20240321,121400,343645040,8860,8860,8860,8860,24
20240321,121300,343432400,8860,8860,8860,8860,95
20240321,121200,342590700,8860,8860,8860,8860,0
20240321,121100,342590700,8860,8860,8860,8860,175
20240321,121000,341040200,8850,8850,8850,8850,0
20240321,120900,341040200,8850,8850,8850,8850,0
20240321,120800,341040200,8850,8850,8850,8850,0
20240321,120700,341040200,8850,8850,8850,8850,0
20240321,120600,341040200,8850,8850,8850,8850,77
20240321,120500,340358750,8840,8830,8840,8830,3050
20240321,120400,313424620,8820,8820,8820,8820,271
20240321,120300,311034400,8830,8830,8830,8830,0
20240321,120200,311034400,8830,8830,8830,8830,0
20240321,120100,311034400,8830,8830,8830,8830,1
20240321,120000,311025570,8820,8820,8820,8820,500
20240321,115900,306615570,8820,8830,8830,8820,225
20240321,115800,304630770,8830,8830,8830,8830,130
20240321,115700,303482870,8830,8830,8830,8830,52
20240321,115600,303023710,8830,8830,8830,8830,0
20240321,115500,303023710,8830,8830,8830,8830,1
20240321,115400,303014880,8830,8830,8830,8830,0
20240321,115300,303014880,8830,8830,8830,8830,0
20240321,115200,303014880,8830,8830,8830,8830,0
20240321,115100,303014880,8830,8830,8830,8830,168
20240321,115000,301531440,8830,8830,8830,8830,0
20240321,114900,301531440,8830,8830,8830,8830,59
20240321,114800,301010470,8830,8830,8830,8830,167
20240321,114700,299535860,8840,8840,8840,8840,0
20240321,114600,299535860,8840,8840,8840,8840,0
20240321,114500,299535860,8840,8840,8840,8840,0
20240321,114400,299535860,8840,8840,8840,8840,0
20240321,114300,299535860,8840,8840,8840,8840,0
20240321,114200,299535860,8840,8840,8840,8840,354
20240321,114100,296406500,8840,8840,8840,8840,226
20240321,114000,294408660,8850,8850,8850,8850,0
20240321,113900,294408660,8850,8850,8850,8850,0
20240321,113800,294408660,8850,8850,8850,8850,0
20240321,113700,294408660,8850,8850,8850,8850,0
20240321,113600,294408660,8850,8850,8850,8850,0
20240321,113500,294408660,8850,8850,8850,8850,0
20240321,113400,294408660,8850,8850,8850,8850,0
20240321,113300,294408660,8850,8850,8850,8850,2
20240321,113200,294390960,8840,8840,8840,8840,0
20240321,113100,294390960,8840,8840,8840,8840,396
20240321,113000,290890320,8840,8840,8840,8840,0
20240321,112900,290890320,8840,8840,8840,8840,0
20240321,112800,290890320,8840,8840,8840,8840,0
20240321,112700,290890320,8840,8840,8840,8840,0
20240321,112600,290890320,8840,8840,8840,8840,0
20240321,112500,290890320,8840,8840,8840,8840,0
20240321,112400,290890320,8840,8840,8840,8840,0
20240321,112300,290890320,8840,8840,8840,8840,0
20240321,112200,290890320,8840,8840,8840,8840,0
20240321,112100,290890320,8840,8830,8840,8830,269
20240321,112000,288513050,8830,8830,8830,8830,10
20240321,111900,288424750,8830,8830,8830,8830,0
20240321,111800,288424750,8830,8830,8830,8830,10
20240321,111700,288336450,8830,8830,8830,8830,0
20240321,111600,288336450,8830,8830,8830,8830,0
20240321,111500,288336450,8830,8830,8830,8830,399
20240321,111400,284813280,8840,8840,8840,8840,0
20240321,111300,284813280,8840,8840,8840,8840,0
20240321,111200,284813280,8840,8840,8840,8840,0
20240321,111100,284813280,8840,8840,8840,8840,0
20240321,111000,284813280,8840,8840,8840,8840,0
20240321,110900,284813280,8840,8840,8840,8840,23
20240321,110800,284609960,8840,8840,8840,8840,0
20240321,110700,284609960,8840,8840,8840,8840,0
20240321,110600,284609960,8840,8840,8840,8840,0
20240321,110500,284609960,8840,8840,8840,8840,0
20240321,110400,284609960,8840,8840,8840,8840,10
20240321,110300,284521560,8850,8850,8850,8850,0
20240321,110200,284521560,8850,8850,8850,8850,0
20240321,110100,284521560,8850,8850,8850,8850,0
20240321,110000,284521560,8850,8850,8850,8850,12
20240321,105900,284415360,8840,8840,8840,8840,0
20240321,105800,284415360,8840,8840,8840,8840,0
20240321,105700,284415360,8840,8860,8860,8840,211
20240321,105600,282549910,8840,8840,8840,8840,0
20240321,105500,282549910,8840,8840,8840,8840,0
20240321,105400,282549910,8840,8840,8840,8840,0
20240321,105300,282549910,8840,8840,8840,8840,0
20240321,105200,282549910,8840,8840,8840,8840,785
20240321,105100,275610510,8870,8870,8870,8870,0
20240321,105000,275610510,8870,8870,8870,8870,0
20240321,104900,275610510,8870,8870,8870,8870,0
20240321,104800,275610510,8870,8850,8870,8850,500
20240321,104700,271180280,8850,8850,8850,8850,0
20240321,104600,271180280,8850,8850,8850,8850,0
20240321,104500,271180280,8850,8850,8850,8850,0
20240321,104400,271180280,8850,8850,8850,8850,0
20240321,104300,271180280,8850,8850,8850,8850,1
20240321,104200,271171430,8840,8840,8840,8840,261
20240321,104100,268864190,8840,8840,8840,8840,257
20240321,104000,266592310,8850,8850,8850,8850,0
20240321,103900,266592310,8850,8850,8850,8850,0
20240321,103800,266592310,8850,8850,8850,8850,1
20240321,103700,266583460,8850,8850,8850,8850,0
20240321,103600,266583460,8850,8850,8850,8850,0
20240321,103500,266583460,8850,8850,8850,8850,1
20240321,103400,266574610,8840,8840,8840,8840,0
20240321,103300,266574610,8840,8840,8840,8840,0
20240321,103200,266574610,8840,8840,8840,8840,0
20240321,103100,266574610,8840,8840,8840,8840,1
20240321,103000,266565770,8830,8830,8830,8830,50
20240321,102900,266124270,8840,8840,8840,8840,45
20240321,102800,265726470,8880,8880,8880,8880,0
20240321,102700,265726470,8880,8880,8880,8880,0
20240321,102600,265726470,8880,8880,8880,8880,0
20240321,102500,265726470,8880,8880,8880,8880,0
20240321,102400,265726470,8880,8880,8880,8880,6
20240321,102300,265673190,8880,8880,8880,8880,0
20240321,102200,265673190,8880,8880,8880,8880,10
20240321,102100,265584390,8880,8880,8880,8880,5
20240321,102000,265539990,8880,8870,8880,8870,1000
20240321,101900,256660000,8880,8880,8880,8880,500
20240321,101800,252220000,8850,8850,8850,8850,0
20240321,101700,252220000,8850,8850,8850,8850,0
20240321,101600,252220000,8850,8850,8850,8850,708
20240321,101500,245954200,8850,8840,8850,8840,201
20240321,101400,244177350,8840,8840,8840,8840,0
20240321,101300,244177350,8840,8860,8860,8840,801
20240321,101200,237096280,8850,8850,8850,8850,4
20240321,101100,237060880,8850,8850,8850,8850,398
20240321,101000,233538580,8890,8890,8890,8890,1
20240321,100900,233529690,8840,8840,8840,8840,0
20240321,100800,233529690,8840,8860,8860,8840,400
20240321,100700,229991990,8860,8860,8860,8860,1
20240321,100600,229983130,8900,8900,8900,8900,0
20240321,100500,229983130,8900,8900,8900,8900,5
20240321,100400,229938630,8900,8900,8900,8900,1
20240321,100300,229929730,8900,8900,8900,8900,50
20240321,100200,229484730,8900,8900,8900,8900,0
20240321,100100,229484730,8900,8900,8900,8900,0
20240321,100000,229484730,8900,8900,8900,8890,74
20240321,095900,228826150,8900,8850,8900,8850,37
20240321,095800,228498650,8850,8850,8850,8850,0
20240321,095700,228498650,8850,8850,8850,8850,0
20240321,095600,228498650,8850,8850,8900,8850,94
20240321,095500,227666700,8850,8860,8860,8850,5937
20240321,095400,175123330,8870,8870,8870,8870,17
20240321,095300,174972540,8870,8870,8870,8870,84
20240321,095200,174227460,8900,8870,8900,8870,83
20240321,095100,173491160,8910,8910,8910,8910,0
20240321,095000,173491160,8910,8910,8910,8910,0
20240321,094900,173491160,8910,8910,8910,8910,0
20240321,094800,173491160,8910,8910,8910,8910,0
20240321,094700,173491160,8910,8910,8910,8910,0
20240321,094600,173491160,8910,8910,8910,8910,100
20240321,094500,172600160,8910,8910,8910,8910,0
20240321,094400,172600160,8910,8860,8910,8860,36
20240321,094300,172281150,8880,8880,8880,8880,0
20240321,094200,172281150,8880,8880,8880,8880,144
20240321,094100,171002430,8880,8880,8880,8880,10
20240321,094000,170913630,8880,8890,8890,8880,146
20240321,093900,169616950,8920,8920,8920,8920,0
20240321,093800,169616950,8920,8920,8920,8920,0
20240321,093700,169616950,8920,8900,8920,8900,21
20240321,093600,169430030,8920,8920,8920,8920,667
20240321,093500,163480390,8920,8920,8920,8920,0
20240321,093400,163480390,8920,8920,8920,8920,0
20240321,093300,163480390,8920,8920,8920,8920,0
20240321,093200,163480390,8920,8890,8920,8890,7
20240321,093100,163418030,8860,8860,8860,8860,0
20240321,093000,163418030,8860,8860,8860,8860,0
20240321,092900,163418030,8860,8890,8890,8860,278
20240321,092800,160950800,8920,8920,8920,8920,43
20240321,092700,160567240,8910,8910,8910,8910,100
20240321,092600,159676240,8910,8900,8910,8890,354
20240321,092500,156524820,8920,8920,8920,8920,0
20240321,092400,156524820,8920,8920,8920,8920,9
20240321,092300,156444540,8920,8920,8920,8920,100
20240321,092200,155552540,8930,8910,8930,8910,10
20240321,092100,155463360,8900,8900,8900,8900,0
20240321,092000,155463360,8900,8920,8920,8900,140
20240321,091900,154216100,8930,8930,8930,8930,0
20240321,091800,154216100,8930,8930,8930,8930,235
20240321,091700,152117550,8930,8930,8930,8930,0
20240321,091600,152117550,8930,8970,8990,8930,295
20240321,091500,149472520,8980,8970,8980,8960,122
20240321,091400,148377370,8990,8970,9000,8970,1612
20240321,091300,133891150,8960,8960,8970,8960,130
20240321,091200,132725210,8960,8900,8970,8900,2778
20240321,091100,107909140,8840,8860,8900,8840,4694
20240321,091000,66212590,8860,8850,8860,8850,56
20240321,090900,65716450,8850,8800,8850,8800,501
20240321,090800,61307600,8790,8790,8790,8790,0
20240321,090700,61307600,8790,8790,8790,8790,0
20240321,090600,61307600,8790,8790,8790,8790,32
20240321,090500,61026320,8840,8810,8840,8720,3401
20240321,090400,31148990,8800,8880,8880,8790,1440
20240321,090300,18451330,8840,8880,8880,8840,185
20240321,090200,16814530,8880,8850,8880,8850,61
20240321,090100,16274220,8860,8860,8860,8860,0
20240321,090000,16274220,8860,8840,8860,8840,1840