KissMeData/110790/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,201100,242732860,7480,7480,7480,7480,58
20240321,201000,242732860,7480,7480,7480,7480,0
20240321,200900,242732860,7480,7480,7480,7480,0
20240321,200800,242732860,7480,7480,7480,7480,0
20240321,200700,242732860,7480,7480,7480,7480,0
20240321,200600,242732860,7480,7480,7480,7480,0
20240321,200500,242732860,7480,7480,7480,7480,0
20240321,200400,242732860,7480,7480,7480,7480,0
20240321,200300,242732860,7480,7480,7480,7480,0
20240321,200200,242732860,7480,7480,7480,7480,0
20240321,200100,242732860,7480,7480,7480,7480,0
20240321,200000,242732860,7480,7480,7480,7480,0
20240321,195900,242732860,7480,7480,7480,7480,0
20240321,195800,242732860,7480,7480,7480,7480,0
20240321,195700,242732860,7480,7480,7480,7480,0
20240321,195600,242732860,7480,7480,7480,7480,0
20240321,195500,242732860,7480,7480,7480,7480,0
20240321,195400,242732860,7480,7480,7480,7480,0
20240321,195300,242732860,7480,7480,7480,7480,0
20240321,195200,242732860,7480,7480,7480,7480,0
20240321,195100,242732860,7480,7480,7480,7480,0
20240321,195000,242732860,7480,7480,7480,7480,0
20240321,194900,242732860,7480,7480,7480,7480,0
20240321,194800,242732860,7480,7480,7480,7480,0
20240321,194700,242732860,7480,7480,7480,7480,0
20240321,194600,242732860,7480,7480,7480,7480,0
20240321,194500,242732860,7480,7480,7480,7480,0
20240321,194400,242732860,7480,7480,7480,7480,0
20240321,194300,242732860,7480,7480,7480,7480,0
20240321,194200,242732860,7480,7480,7480,7480,0
20240321,194100,242732860,7480,7480,7480,7480,58
20240321,194000,242732860,7480,7480,7480,7480,0
20240321,193900,242732860,7480,7480,7480,7480,0
20240321,193800,242732860,7480,7480,7480,7480,0
20240321,193700,242732860,7480,7480,7480,7480,0
20240321,193600,242732860,7480,7480,7480,7480,0
20240321,193500,242732860,7480,7480,7480,7480,0
20240321,193400,242732860,7480,7480,7480,7480,0
20240321,193300,242732860,7480,7480,7480,7480,0
20240321,193200,242732860,7480,7480,7480,7480,0
20240321,193100,242732860,7480,7480,7480,7480,0
20240321,193000,242732860,7480,7480,7480,7480,0
20240321,192900,242732860,7480,7480,7480,7480,0
20240321,192800,242732860,7480,7480,7480,7480,0
20240321,192700,242732860,7480,7480,7480,7480,0
20240321,192600,242732860,7480,7480,7480,7480,0
20240321,192500,242732860,7480,7480,7480,7480,0
20240321,192400,242732860,7480,7480,7480,7480,0
20240321,192300,242732860,7480,7480,7480,7480,0
20240321,192200,242732860,7480,7480,7480,7480,0
20240321,192100,242732860,7480,7480,7480,7480,0
20240321,192000,242732860,7480,7480,7480,7480,0
20240321,191900,242732860,7480,7480,7480,7480,0
20240321,191800,242732860,7480,7480,7480,7480,0
20240321,191700,242732860,7480,7480,7480,7480,0
20240321,191600,242732860,7480,7480,7480,7480,0
20240321,191500,242732860,7480,7480,7480,7480,0
20240321,191400,242732860,7480,7480,7480,7480,0
20240321,191300,242732860,7480,7480,7480,7480,0
20240321,191200,242732860,7480,7480,7480,7480,0
20240321,191100,242732860,7480,7480,7480,7480,58
20240321,191000,242732860,7480,7480,7480,7480,0
20240321,190900,242732860,7480,7480,7480,7480,0
20240321,190800,242732860,7480,7480,7480,7480,0
20240321,190700,242732860,7480,7480,7480,7480,0
20240321,190600,242732860,7480,7480,7480,7480,0
20240321,190500,242732860,7480,7480,7480,7480,0
20240321,190400,242732860,7480,7480,7480,7480,0
20240321,190300,242732860,7480,7480,7480,7480,0
20240321,190200,242732860,7480,7480,7480,7480,0
20240321,190100,242732860,7480,7480,7480,7480,0
20240321,190000,242732860,7480,7480,7480,7480,0
20240321,185900,242732860,7480,7480,7480,7480,0
20240321,185800,242732860,7480,7480,7480,7480,0
20240321,185700,242732860,7480,7480,7480,7480,0
20240321,185600,242732860,7480,7480,7480,7480,0
20240321,185500,242732860,7480,7480,7480,7480,0
20240321,185400,242732860,7480,7480,7480,7480,0
20240321,185300,242732860,7480,7480,7480,7480,0
20240321,185200,242732860,7480,7480,7480,7480,0
20240321,185100,242732860,7480,7480,7480,7480,0
20240321,185000,242732860,7480,7480,7480,7480,0
20240321,184900,242732860,7480,7480,7480,7480,0
20240321,184800,242732860,7480,7480,7480,7480,0
20240321,184700,242732860,7480,7480,7480,7480,0
20240321,184600,242732860,7480,7480,7480,7480,0
20240321,184500,242732860,7480,7480,7480,7480,0
20240321,184400,242732860,7480,7480,7480,7480,0
20240321,184300,242732860,7480,7480,7480,7480,0
20240321,184200,242732860,7480,7480,7480,7480,0
20240321,184100,242732860,7480,7480,7480,7480,58
20240321,184000,242732860,7480,7480,7480,7480,0
20240321,183900,242732860,7480,7480,7480,7480,0
20240321,183800,242732860,7480,7480,7480,7480,0
20240321,183700,242732860,7480,7480,7480,7480,0
20240321,183600,242732860,7480,7480,7480,7480,0
20240321,183500,242732860,7480,7480,7480,7480,0
20240321,183400,242732860,7480,7480,7480,7480,0
20240321,183300,242732860,7480,7480,7480,7480,0
20240321,183200,242732860,7480,7480,7480,7480,0
20240321,183100,242732860,7480,7480,7480,7480,0
20240321,183000,242732860,7480,7480,7480,7480,0
20240321,182900,242732860,7480,7480,7480,7480,0
20240321,182800,242732860,7480,7480,7480,7480,0
20240321,182700,242732860,7480,7480,7480,7480,0
20240321,182600,242732860,7480,7480,7480,7480,0
20240321,182500,242732860,7480,7480,7480,7480,0
20240321,182400,242732860,7480,7480,7480,7480,0
20240321,182300,242732860,7480,7480,7480,7480,0
20240321,182200,242732860,7480,7480,7480,7480,0
20240321,182100,242732860,7480,7480,7480,7480,0
20240321,182000,242732860,7480,7480,7480,7480,0
20240321,181900,242732860,7480,7480,7480,7480,0
20240321,181800,242732860,7480,7480,7480,7480,0
20240321,181700,242732860,7480,7480,7480,7480,0
20240321,181600,242732860,7480,7480,7480,7480,0
20240321,181500,242732860,7480,7480,7480,7480,0
20240321,181400,242732860,7480,7480,7480,7480,0
20240321,181300,242732860,7480,7480,7480,7480,0
20240321,181200,242732860,7480,7480,7480,7480,0
20240321,181100,242732860,7480,7480,7480,7480,58
20240321,181000,242732860,7480,7480,7480,7480,0
20240321,180900,242732860,7480,7480,7480,7480,0
20240321,180800,242732860,7480,7480,7480,7480,0
20240321,180700,242732860,7480,7480,7480,7480,0
20240321,180600,242732860,7480,7480,7480,7480,0
20240321,180500,242732860,7480,7480,7480,7480,0
20240321,180400,242732860,7480,7480,7480,7480,0
20240321,180300,242732860,7480,7480,7480,7480,0
20240321,180200,242732860,7480,7480,7480,7480,0
20240321,180100,242732860,7480,7480,7480,7480,0
20240321,180000,242732860,7480,7480,7480,7480,0
20240321,175900,242732860,7480,7480,7480,7480,0
20240321,175800,242732860,7480,7480,7480,7480,0
20240321,175700,242732860,7480,7480,7480,7480,0
20240321,175600,242732860,7480,7480,7480,7480,0
20240321,175500,242732860,7480,7480,7480,7480,0
20240321,175400,242732860,7480,7480,7480,7480,0
20240321,175300,242732860,7480,7480,7480,7480,0
20240321,175200,242732860,7480,7480,7480,7480,0
20240321,175100,242732860,7480,7480,7480,7480,0
20240321,175000,242732860,7480,7480,7480,7480,0
20240321,174900,242732860,7480,7480,7480,7480,0
20240321,174800,242732860,7480,7480,7480,7480,0
20240321,174700,242732860,7480,7480,7480,7480,0
20240321,174600,242732860,7480,7480,7480,7480,0
20240321,174500,242732860,7480,7480,7480,7480,0
20240321,174400,242732860,7480,7480,7480,7480,0
20240321,174300,242732860,7480,7480,7480,7480,0
20240321,174200,242732860,7480,7480,7480,7480,0
20240321,174100,242732860,7480,7480,7480,7480,58
20240321,174000,242732860,7480,7480,7480,7480,0
20240321,173900,242732860,7480,7480,7480,7480,0
20240321,173800,242732860,7480,7480,7480,7480,0
20240321,173700,242732860,7480,7480,7480,7480,0
20240321,173600,242732860,7480,7480,7480,7480,0
20240321,173500,242732860,7480,7480,7480,7480,0
20240321,173400,242732860,7480,7480,7480,7480,0
20240321,173300,242732860,7480,7480,7480,7480,0
20240321,173200,242732860,7480,7480,7480,7480,0
20240321,173100,242732860,7480,7480,7480,7480,0
20240321,173000,242732860,7480,7480,7480,7480,0
20240321,172900,242732860,7480,7480,7480,7480,0
20240321,172800,242732860,7480,7480,7480,7480,0
20240321,172700,242732860,7480,7480,7480,7480,0
20240321,172600,242732860,7480,7480,7480,7480,0
20240321,172500,242732860,7480,7480,7480,7480,0
20240321,172400,242732860,7480,7480,7480,7480,0
20240321,172300,242732860,7480,7480,7480,7480,0
20240321,172200,242732860,7480,7480,7480,7480,0
20240321,172100,242732860,7480,7480,7480,7480,0
20240321,172000,242732860,7480,7480,7480,7480,0
20240321,171900,242732860,7480,7480,7480,7480,0
20240321,171800,242732860,7480,7480,7480,7480,0
20240321,171700,242732860,7480,7480,7480,7480,0
20240321,171600,242732860,7480,7480,7480,7480,0
20240321,171500,242732860,7480,7480,7480,7480,0
20240321,171400,242732860,7480,7480,7480,7480,0
20240321,171300,242732860,7480,7480,7480,7480,0
20240321,171200,242732860,7480,7480,7480,7480,0
20240321,171100,242732860,7480,7480,7480,7480,58
20240321,171000,242732860,7480,7480,7480,7480,0
20240321,170900,242732860,7480,7480,7480,7480,0
20240321,170800,242732860,7480,7480,7480,7480,0
20240321,170700,242732860,7480,7480,7480,7480,0
20240321,170600,242732860,7480,7480,7480,7480,0
20240321,170500,242732860,7480,7480,7480,7480,0
20240321,170400,242732860,7480,7480,7480,7480,0
20240321,170300,242732860,7480,7480,7480,7480,0
20240321,170200,242732860,7480,7480,7480,7480,0
20240321,170100,242732860,7480,7480,7480,7480,0
20240321,170000,242732860,7480,7480,7480,7480,0
20240321,165900,242732860,7480,7480,7480,7480,0
20240321,165800,242732860,7480,7480,7480,7480,0
20240321,165700,242732860,7480,7480,7480,7480,0
20240321,165600,242732860,7480,7480,7480,7480,0
20240321,165500,242732860,7480,7480,7480,7480,0
20240321,165400,242732860,7480,7480,7480,7480,0
20240321,165300,242732860,7480,7480,7480,7480,0
20240321,165200,242732860,7480,7480,7480,7480,0
20240321,165100,242732860,7480,7480,7480,7480,0
20240321,165000,242732860,7480,7480,7480,7480,0
20240321,164900,242732860,7480,7480,7480,7480,0
20240321,164800,242732860,7480,7480,7480,7480,0
20240321,164700,242732860,7480,7480,7480,7480,0
20240321,164600,242732860,7480,7480,7480,7480,0
20240321,164500,242732860,7480,7480,7480,7480,0
20240321,164400,242732860,7480,7480,7480,7480,0
20240321,164300,242732860,7480,7480,7480,7480,0
20240321,164200,242732860,7480,7480,7480,7480,0
20240321,164100,242732860,7480,7480,7480,7480,58
20240321,164000,242732860,7480,7480,7480,7480,0
20240321,163900,242732860,7480,7480,7480,7480,0
20240321,163800,242732860,7480,7480,7480,7480,0
20240321,163700,242732860,7480,7480,7480,7480,0
20240321,163600,242732860,7480,7480,7480,7480,0
20240321,163500,242732860,7480,7480,7480,7480,0
20240321,163400,242732860,7480,7480,7480,7480,0
20240321,163300,242732860,7480,7480,7480,7480,0
20240321,163200,242732860,7480,7480,7480,7480,0
20240321,163100,242732860,7480,7480,7480,7480,0
20240321,163000,242732860,7480,7480,7480,7480,0
20240321,162900,242732860,7480,7480,7480,7480,0
20240321,162800,242732860,7480,7480,7480,7480,0
20240321,162700,242732860,7480,7480,7480,7480,0
20240321,162600,242732860,7480,7480,7480,7480,0
20240321,162500,242732860,7480,7480,7480,7480,0
20240321,162400,242732860,7480,7480,7480,7480,0
20240321,162300,242732860,7480,7480,7480,7480,0
20240321,162200,242732860,7480,7480,7480,7480,0
20240321,162100,242732860,7480,7480,7480,7480,0
20240321,162000,242732860,7480,7480,7480,7480,0
20240321,161900,242732860,7480,7480,7480,7480,0
20240321,161800,242732860,7480,7480,7480,7480,0
20240321,161700,242732860,7480,7480,7480,7480,0
20240321,161600,242732860,7480,7480,7480,7480,0
20240321,161500,242732860,7480,7480,7480,7480,0
20240321,161400,242732860,7480,7480,7480,7480,0
20240321,161300,242732860,7480,7480,7480,7480,0
20240321,161200,242732860,7480,7480,7480,7480,0
20240321,161100,242732860,7480,7480,7480,7480,58
20240321,161000,242732860,7480,7480,7480,7480,0
20240321,160900,242732860,7480,7480,7480,7480,0
20240321,160800,242732860,7480,7480,7480,7480,0
20240321,160700,242732860,7480,7480,7480,7480,0
20240321,160600,242732860,7480,7480,7480,7480,0
20240321,160500,242732860,7480,7480,7480,7480,0
20240321,160400,242732860,7480,7480,7480,7480,0
20240321,160300,242732860,7480,7480,7480,7480,0
20240321,160200,242732860,7480,7480,7480,7480,0
20240321,160100,242732860,7480,7480,7480,7480,0
20240321,160000,242732860,7480,7480,7480,7480,0
20240321,155900,242732860,7480,7480,7480,7480,0
20240321,155800,242732860,7480,7480,7480,7480,0
20240321,155700,242732860,7480,7480,7480,7480,0
20240321,155600,242732860,7480,7480,7480,7480,0
20240321,155500,242732860,7480,7480,7480,7480,0
20240321,155400,242732860,7480,7480,7480,7480,0
20240321,155300,242732860,7480,7480,7480,7480,0
20240321,155200,242732860,7480,7480,7480,7480,0
20240321,155100,242732860,7480,7480,7480,7480,0
20240321,155000,242732860,7480,7480,7480,7480,0
20240321,154900,242732860,7480,7480,7480,7480,0
20240321,154800,242732860,7480,7480,7480,7480,0
20240321,154700,242732860,7480,7480,7480,7480,0
20240321,154600,242732860,7480,7480,7480,7480,0
20240321,154500,242732860,7480,7480,7480,7480,0
20240321,154400,242732860,7480,7480,7480,7480,0
20240321,154300,242732860,7480,7480,7480,7480,0
20240321,154200,242732860,7480,7480,7480,7480,0
20240321,154100,242732860,7480,7480,7480,7480,58
20240321,154000,242732860,7480,7480,7480,7480,0
20240321,153900,242732860,7480,7480,7480,7480,0
20240321,153800,242732860,7480,7480,7480,7480,0
20240321,153700,242732860,7480,7480,7480,7480,0
20240321,153600,242732860,7480,7480,7480,7480,0
20240321,153500,242732860,7480,7480,7480,7480,0
20240321,153400,242732860,7480,7480,7480,7480,0
20240321,153300,242732860,7480,7480,7480,7480,0
20240321,153200,242732860,7480,7480,7480,7480,0
20240321,153100,242732860,7480,7480,7480,7480,0
20240321,153000,242732860,7480,7480,7480,7480,58
20240321,152900,242299020,7470,7470,7470,7470,0
20240321,152800,242299020,7470,7470,7470,7470,0
20240321,152700,242299020,7470,7470,7470,7470,0
20240321,152600,242299020,7470,7470,7470,7470,0
20240321,152500,242299020,7470,7470,7470,7470,0
20240321,152400,242299020,7470,7470,7470,7470,0
20240321,152300,242299020,7470,7470,7470,7470,0
20240321,152200,242299020,7470,7470,7470,7470,0
20240321,152100,242299020,7470,7470,7470,7470,0
20240321,152000,242299020,7470,7470,7470,7470,0
20240321,151900,242299020,7470,7450,7480,7440,951
20240321,151800,235196540,7450,7440,7450,7440,11
20240321,151700,235114600,7440,7440,7440,7440,0
20240321,151600,235114600,7440,7440,7440,7440,4
20240321,151500,235084840,7440,7440,7440,7440,22
20240321,151400,234921160,7440,7440,7440,7440,19
20240321,151300,234779800,7440,7440,7440,7440,19
20240321,151200,234638440,7440,7450,7450,7440,2924
20240321,151100,212854720,7450,7450,7450,7450,2
20240321,151000,212839820,7450,7450,7450,7450,4
20240321,150900,212810020,7450,7460,7460,7450,3
20240321,150800,212787650,7450,7460,7460,7450,10
20240321,150700,212713080,7460,7460,7460,7460,1
20240321,150600,212705620,7450,7460,7460,7450,52
20240321,150500,212318160,7450,7450,7450,7450,0
20240321,150400,212318160,7450,7450,7450,7450,0
20240321,150300,212318160,7450,7450,7450,7450,0
20240321,150200,212318160,7450,7450,7450,7450,371
20240321,150100,209554210,7450,7450,7450,7450,29
20240321,150000,209338160,7450,7410,7450,7410,374
20240321,145900,206555400,7410,7420,7450,7410,4273
20240321,145800,174767310,7420,7420,7420,7420,4
20240321,145700,174737630,7420,7420,7420,7420,0
20240321,145600,174737630,7420,7420,7420,7420,3
20240321,145500,174715370,7410,7410,7410,7410,0
20240321,145400,174715370,7410,7420,7420,7410,130
20240321,145300,173750970,7410,7410,7410,7410,0
20240321,145200,173750970,7410,7410,7410,7410,0
20240321,145100,173750970,7410,7410,7410,7410,0
20240321,145000,173750970,7410,7410,7410,7410,0
20240321,144900,173750970,7410,7400,7410,7400,46
20240321,144800,173410280,7380,7380,7380,7380,9
20240321,144700,173343860,7370,7370,7370,7370,311
20240321,144600,171051790,7350,7350,7350,7350,0
20240321,144500,171051790,7350,7350,7350,7350,0
20240321,144400,171051790,7350,7350,7350,7350,0
20240321,144300,171051790,7350,7350,7350,7350,0
20240321,144200,171051790,7350,7350,7350,7350,0
20240321,144100,171051790,7350,7350,7350,7350,0
20240321,144000,171051790,7350,7350,7350,7350,5
20240321,143900,171015040,7350,7350,7350,7350,0
20240321,143800,171015040,7350,7350,7350,7350,0
20240321,143700,171015040,7350,7350,7350,7350,0
20240321,143600,171015040,7350,7350,7350,7350,0
20240321,143500,171015040,7350,7350,7350,7350,0
20240321,143400,171015040,7350,7350,7350,7350,0
20240321,143300,171015040,7350,7350,7350,7350,139
20240321,143200,169993390,7350,7360,7360,7350,409
20240321,143100,166984140,7360,7360,7360,7360,237
20240321,143000,165239820,7360,7370,7370,7360,1977
20240321,142900,150677930,7380,7380,7380,7380,0
20240321,142800,150677930,7380,7380,7380,7380,0
20240321,142700,150677930,7380,7380,7380,7380,0
20240321,142600,150677930,7380,7390,7390,7380,78
20240321,142500,150101740,7390,7390,7390,7390,0
20240321,142400,150101740,7390,7390,7390,7390,0
20240321,142300,150101740,7390,7390,7390,7390,0
20240321,142200,150101740,7390,7390,7390,7390,0
20240321,142100,150101740,7390,7390,7390,7390,0
20240321,142000,150101740,7390,7390,7390,7390,0
20240321,141900,150101740,7390,7390,7390,7390,0
20240321,141800,150101740,7390,7390,7390,7390,0
20240321,141700,150101740,7390,7390,7390,7390,0
20240321,141600,150101740,7390,7390,7390,7390,0
20240321,141500,150101740,7390,7390,7390,7390,3
20240321,141400,150079570,7390,7390,7390,7390,0
20240321,141300,150079570,7390,7400,7400,7390,10
20240321,141200,150005600,7400,7400,7400,7400,0
20240321,141100,150005600,7400,7400,7400,7400,3
20240321,141000,149983400,7400,7400,7400,7400,0
20240321,140900,149983400,7400,7400,7400,7400,0
20240321,140800,149983400,7400,7400,7400,7400,0
20240321,140700,149983400,7400,7410,7410,7400,114
20240321,140600,149138820,7410,7420,7420,7410,2
20240321,140500,149123990,7420,7420,7420,7420,0
20240321,140400,149123990,7420,7420,7420,7420,0
20240321,140300,149123990,7420,7420,7420,7420,0
20240321,140200,149123990,7420,7420,7420,7410,14
20240321,140100,149020150,7420,7420,7420,7420,0
20240321,140000,149020150,7420,7420,7420,7420,0
20240321,135900,149020150,7420,7420,7420,7410,12
20240321,135800,148931130,7420,7420,7420,7420,2
20240321,135700,148916290,7420,7420,7420,7420,0
20240321,135600,148916290,7420,7390,7420,7390,23
20240321,135500,148745720,7390,7390,7390,7390,0
20240321,135400,148745720,7390,7390,7390,7390,1
20240321,135300,148738330,7390,7390,7390,7390,0
20240321,135200,148738330,7390,7390,7390,7390,0
20240321,135100,148738330,7390,7390,7390,7390,0
20240321,135000,148738330,7390,7390,7390,7390,1
20240321,134900,148730940,7390,7390,7390,7390,0
20240321,134800,148730940,7390,7390,7390,7390,0
20240321,134700,148730940,7390,7390,7390,7390,0
20240321,134600,148730940,7390,7390,7390,7390,1
20240321,134500,148723550,7390,7390,7390,7390,0
20240321,134400,148723550,7390,7390,7390,7390,0
20240321,134300,148723550,7390,7390,7390,7390,0
20240321,134200,148723550,7390,7390,7390,7390,1
20240321,134100,148716160,7390,7390,7390,7390,0
20240321,134000,148716160,7390,7390,7390,7390,0
20240321,133900,148716160,7390,7390,7390,7390,0
20240321,133800,148716160,7390,7390,7390,7390,0
20240321,133700,148716160,7390,7390,7390,7390,1
20240321,133600,148708770,7400,7400,7400,7400,0
20240321,133500,148708770,7400,7400,7400,7400,0
20240321,133400,148708770,7400,7400,7400,7400,1
20240321,133300,148701370,7370,7370,7370,7370,0
20240321,133200,148701370,7370,7370,7370,7370,0
20240321,133100,148701370,7370,7370,7370,7370,0
20240321,133000,148701370,7370,7370,7370,7370,0
20240321,132900,148701370,7370,7370,7370,7370,0
20240321,132800,148701370,7370,7370,7370,7370,0
20240321,132700,148701370,7370,7370,7370,7370,0
20240321,132600,148701370,7370,7370,7370,7370,0
20240321,132500,148701370,7370,7370,7370,7370,0
20240321,132400,148701370,7370,7370,7370,7370,0
20240321,132300,148701370,7370,7360,7370,7360,70
20240321,132200,148186020,7360,7360,7360,7360,0
20240321,132100,148186020,7360,7360,7360,7360,0
20240321,132000,148186020,7360,7360,7360,7360,0
20240321,131900,148186020,7360,7360,7360,7360,0
20240321,131800,148186020,7360,7360,7360,7360,0
20240321,131700,148186020,7360,7360,7360,7360,555
20240321,131600,144101220,7360,7360,7360,7360,389
20240321,131500,141238180,7360,7360,7360,7360,0
20240321,131400,141238180,7360,7360,7360,7360,0
20240321,131300,141238180,7360,7360,7360,7360,0
20240321,131200,141238180,7360,7360,7360,7360,0
20240321,131100,141238180,7360,7360,7360,7360,0
20240321,131000,141238180,7360,7360,7360,7360,0
20240321,130900,141238180,7360,7360,7360,7360,0
20240321,130800,141238180,7360,7390,7430,7360,1583
20240321,130700,129513480,7380,7380,7380,7380,0
20240321,130600,129513480,7380,7380,7380,7380,0
20240321,130500,129513480,7380,7380,7380,7380,1
20240321,130400,129506100,7370,7380,7380,7370,20
20240321,130300,129358690,7370,7370,7370,7370,0
20240321,130200,129358690,7370,7370,7370,7370,0
20240321,130100,129358690,7370,7370,7370,7370,0
20240321,130000,129358690,7370,7370,7370,7370,0
20240321,125900,129358690,7370,7370,7370,7370,0
20240321,125800,129358690,7370,7370,7370,7370,0
20240321,125700,129358690,7370,7370,7370,7370,0
20240321,125600,129358690,7370,7370,7370,7370,0
20240321,125500,129358690,7370,7370,7370,7370,0
20240321,125400,129358690,7370,7370,7370,7370,0
20240321,125300,129358690,7370,7370,7370,7370,0
20240321,125200,129358690,7370,7370,7370,7370,0
20240321,125100,129358690,7370,7370,7370,7370,0
20240321,125000,129358690,7370,7370,7370,7370,0
20240321,124900,129358690,7370,7370,7370,7370,0
20240321,124800,129358690,7370,7370,7370,7370,0
20240321,124700,129358690,7370,7370,7370,7370,1
20240321,124600,129351320,7360,7360,7360,7360,0
20240321,124500,129351320,7360,7360,7360,7360,0
20240321,124400,129351320,7360,7360,7360,7360,0
20240321,124300,129351320,7360,7360,7360,7360,0
20240321,124200,129351320,7360,7360,7360,7360,0
20240321,124100,129351320,7360,7360,7360,7360,0
20240321,124000,129351320,7360,7360,7360,7360,95
20240321,123900,128652120,7360,7360,7360,7360,0
20240321,123800,128652120,7360,7360,7360,7360,0
20240321,123700,128652120,7360,7390,7390,7360,1705
20240321,123600,116086740,7390,7390,7390,7390,0
20240321,123500,116086740,7390,7390,7390,7390,0
20240321,123400,116086740,7390,7390,7390,7390,0
20240321,123300,116086740,7390,7390,7390,7390,0
20240321,123200,116086740,7390,7390,7390,7390,7
20240321,123100,116035010,7380,7380,7380,7380,0
20240321,123000,116035010,7380,7380,7380,7380,0
20240321,122900,116035010,7380,7380,7380,7380,0
20240321,122800,116035010,7380,7380,7380,7380,0
20240321,122700,116035010,7380,7380,7380,7380,0
20240321,122600,116035010,7380,7380,7380,7380,0
20240321,122500,116035010,7380,7380,7380,7380,0
20240321,122400,116035010,7380,7380,7380,7380,0
20240321,122300,116035010,7380,7380,7380,7380,0
20240321,122200,116035010,7380,7380,7380,7380,0
20240321,122100,116035010,7380,7380,7380,7380,0
20240321,122000,116035010,7380,7380,7380,7380,0
20240321,121900,116035010,7380,7380,7380,7380,0
20240321,121800,116035010,7380,7380,7380,7380,0
20240321,121700,116035010,7380,7380,7380,7380,0
20240321,121600,116035010,7380,7380,7380,7380,0
20240321,121500,116035010,7380,7380,7380,7380,0
20240321,121400,116035010,7380,7380,7380,7380,0
20240321,121300,116035010,7380,7380,7380,7380,0
20240321,121200,116035010,7380,7400,7400,7380,438
20240321,121100,112794990,7400,7410,7410,7400,521
20240321,121000,108935420,7410,7420,7420,7410,48
20240321,120900,108579360,7420,7420,7420,7420,0
20240321,120800,108579360,7420,7420,7420,7420,0
20240321,120700,108579360,7420,7420,7420,7420,1
20240321,120600,108571940,7410,7410,7410,7410,0
20240321,120500,108571940,7410,7410,7410,7410,0
20240321,120400,108571940,7410,7410,7410,7410,0
20240321,120300,108571940,7410,7410,7410,7410,0
20240321,120200,108571940,7410,7410,7410,7410,0
20240321,120100,108571940,7410,7410,7410,7410,0
20240321,120000,108571940,7410,7410,7410,7410,0
20240321,115900,108571940,7410,7410,7410,7410,0
20240321,115800,108571940,7410,7420,7420,7410,31
20240321,115700,108341990,7410,7410,7410,7410,0
20240321,115600,108341990,7410,7410,7410,7410,0
20240321,115500,108341990,7410,7410,7410,7410,1
20240321,115400,108334580,7430,7430,7430,7430,0
20240321,115300,108334580,7430,7430,7430,7430,0
20240321,115200,108334580,7430,7430,7430,7430,0
20240321,115100,108334580,7430,7430,7430,7430,0
20240321,115000,108334580,7430,7430,7430,7430,3
20240321,114900,108312290,7410,7410,7410,7410,0
20240321,114800,108312290,7410,7420,7420,7410,36
20240321,114700,108045270,7410,7410,7410,7410,0
20240321,114600,108045270,7410,7410,7410,7410,0
20240321,114500,108045270,7410,7410,7410,7410,3
20240321,114400,108023040,7420,7420,7420,7420,0
20240321,114300,108023040,7420,7420,7420,7420,0
20240321,114200,108023040,7420,7420,7420,7420,0
20240321,114100,108023040,7420,7420,7420,7420,0
20240321,114000,108023040,7420,7420,7420,7420,0
20240321,113900,108023040,7420,7420,7420,7420,0
20240321,113800,108023040,7420,7430,7430,7420,372
20240321,113700,105259500,7430,7430,7430,7430,1
20240321,113600,105252070,7430,7430,7430,7430,0
20240321,113500,105252070,7430,7430,7430,7430,1
20240321,113400,105244640,7430,7430,7430,7430,8
20240321,113300,105185200,7420,7420,7420,7420,0
20240321,113200,105185200,7420,7420,7420,7420,0
20240321,113100,105185200,7420,7420,7420,7420,0
20240321,113000,105185200,7420,7420,7420,7420,20
20240321,112900,105036800,7420,7420,7420,7420,76
20240321,112800,104472880,7420,7420,7420,7420,0
20240321,112700,104472880,7420,7420,7420,7420,0
20240321,112600,104472880,7420,7420,7420,7420,0
20240321,112500,104472880,7420,7420,7420,7420,1
20240321,112400,104465460,7420,7420,7420,7420,0
20240321,112300,104465460,7420,7420,7420,7420,2
20240321,112200,104450620,7410,7410,7410,7410,0
20240321,112100,104450620,7410,7420,7420,7410,377
20240321,112000,101653680,7420,7420,7420,7420,0
20240321,111900,101653680,7420,7420,7420,7420,11
20240321,111800,101572060,7420,7420,7420,7420,0
20240321,111700,101572060,7420,7420,7420,7420,14
20240321,111600,101468180,7420,7420,7420,7420,0
20240321,111500,101468180,7420,7420,7420,7420,0
20240321,111400,101468180,7420,7420,7420,7420,0
20240321,111300,101468180,7420,7420,7420,7420,0
20240321,111200,101468180,7420,7420,7420,7420,0
20240321,111100,101468180,7420,7420,7420,7420,13
20240321,111000,101371720,7420,7420,7420,7420,0
20240321,110900,101371720,7420,7420,7420,7420,0
20240321,110800,101371720,7420,7420,7420,7420,17
20240321,110700,101245580,7410,7410,7410,7410,0
20240321,110600,101245580,7410,7410,7410,7410,0
20240321,110500,101245580,7410,7410,7410,7410,0
20240321,110400,101245580,7410,7410,7410,7410,0
20240321,110300,101245580,7410,7430,7430,7410,261
20240321,110200,99307230,7430,7430,7430,7430,1
20240321,110100,99299800,7430,7430,7430,7430,0
20240321,110000,99299800,7430,7430,7430,7430,1
20240321,105900,99292370,7420,7420,7420,7420,0
20240321,105800,99292370,7420,7420,7420,7420,0
20240321,105700,99292370,7420,7420,7420,7420,0
20240321,105600,99292370,7420,7420,7420,7420,0
20240321,105500,99292370,7420,7420,7420,7420,0
20240321,105400,99292370,7420,7420,7420,7420,0
20240321,105300,99292370,7420,7420,7420,7420,8
20240321,105200,99233010,7420,7420,7420,7420,14
20240321,105100,99129130,7420,7420,7420,7420,0
20240321,105000,99129130,7420,7420,7420,7420,0
20240321,104900,99129130,7420,7420,7420,7420,2
20240321,104800,99114290,7420,7420,7420,7420,0
20240321,104700,99114290,7420,7420,7420,7420,0
20240321,104600,99114290,7420,7420,7420,7420,11
20240321,104500,99032670,7420,7420,7420,7420,0
20240321,104400,99032670,7420,7420,7420,7420,0
20240321,104300,99032670,7420,7420,7420,7420,8
20240321,104200,98973310,7420,7420,7420,7420,0
20240321,104100,98973310,7420,7420,7420,7420,16
20240321,104000,98854590,7420,7420,7420,7420,0
20240321,103900,98854590,7420,7420,7420,7420,0
20240321,103800,98854590,7420,7430,7430,7420,92
20240321,103700,98171870,7430,7430,7430,7430,1
20240321,103600,98164440,7420,7420,7420,7420,1
20240321,103500,98157020,7430,7430,7430,7430,8
20240321,103400,98097580,7430,7420,7430,7420,113
20240321,103300,97259110,7430,7430,7430,7430,0
20240321,103200,97259110,7430,7430,7430,7430,10
20240321,103100,97184810,7420,7420,7420,7420,174
20240321,103000,95893730,7420,7420,7420,7420,140
20240321,102900,94854930,7420,7420,7420,7420,145
20240321,102800,93779030,7420,7430,7430,7420,876
20240321,102700,87273400,7440,7440,7440,7440,34
20240321,102600,87020440,7440,7440,7440,7440,7
20240321,102500,86968360,7440,7440,7440,7440,6
20240321,102400,86923720,7440,7440,7440,7440,1
20240321,102300,86916280,7440,7440,7440,7440,6
20240321,102200,86871640,7440,7440,7440,7440,1
20240321,102100,86864200,7440,7440,7440,7440,7
20240321,102000,86812120,7440,7440,7440,7440,0
20240321,101900,86812120,7440,7440,7450,7440,38
20240321,101800,86529170,7440,7440,7440,7440,1
20240321,101700,86521730,7440,7440,7440,7440,1
20240321,101600,86514290,7440,7440,7440,7440,9
20240321,101500,86447330,7440,7440,7440,7440,1
20240321,101400,86439890,7440,7440,7440,7440,0
20240321,101300,86439890,7440,7440,7440,7440,10
20240321,101200,86365490,7430,7430,7430,7430,92
20240321,101100,85681930,7440,7440,7440,7440,0
20240321,101000,85681930,7440,7440,7440,7440,1
20240321,100900,85674490,7440,7440,7440,7440,0
20240321,100800,85674490,7440,7440,7440,7440,11
20240321,100700,85592650,7440,7440,7440,7440,0
20240321,100600,85592650,7440,7420,7440,7420,236
20240321,100500,83839130,7430,7430,7430,7430,1
20240321,100400,83831700,7430,7430,7430,7430,0
20240321,100300,83831700,7430,7420,7430,7420,54
20240321,100200,83430930,7430,7430,7430,7430,0
20240321,100100,83430930,7430,7420,7430,7420,7
20240321,100000,83378980,7400,7440,7440,7390,70
20240321,095900,82860700,7450,7390,7450,7390,2514
20240321,095800,64211920,7370,7370,7370,7370,0
20240321,095700,64211920,7370,7370,7370,7370,3
20240321,095600,64189810,7360,7360,7360,7360,0
20240321,095500,64189810,7360,7380,7380,7360,580
20240321,095400,59909990,7380,7380,7380,7380,5
20240321,095300,59873090,7360,7370,7370,7360,362
20240321,095200,57205460,7360,7360,7360,7360,0
20240321,095100,57205460,7360,7360,7360,7360,28
20240321,095000,56999380,7360,7370,7370,7360,372
20240321,094900,54258770,7370,7370,7370,7370,658
20240321,094800,49409310,7370,7370,7370,7370,0
20240321,094700,49409310,7370,7370,7370,7370,0
20240321,094600,49409310,7370,7370,7370,7370,82
20240321,094500,48804970,7370,7380,7380,7370,239
20240321,094400,47043210,7380,7380,7380,7380,0
20240321,094300,47043210,7380,7380,7380,7380,35
20240321,094200,46784910,7380,7380,7380,7380,36
20240321,094100,46519230,7380,7380,7380,7380,5
20240321,094000,46482330,7380,7380,7380,7380,391
20240321,093900,43596750,7370,7370,7370,7370,10
20240321,093800,43523050,7370,7370,7370,7370,21
20240321,093700,43368280,7380,7380,7380,7380,0
20240321,093600,43368280,7380,7380,7380,7380,0
20240321,093500,43368280,7380,7380,7380,7380,46
20240321,093400,43028800,7370,7370,7370,7370,0
20240321,093300,43028800,7370,7370,7370,7370,0
20240321,093200,43028800,7370,7370,7370,7370,78
20240321,093100,42453940,7370,7370,7370,7370,0
20240321,093000,42453940,7370,7370,7370,7370,0
20240321,092900,42453940,7370,7370,7370,7370,13
20240321,092800,42358130,7310,7310,7310,7310,0
20240321,092700,42358130,7310,7310,7310,7310,0
20240321,092600,42358130,7310,7310,7310,7310,0
20240321,092500,42358130,7310,7310,7310,7310,0
20240321,092400,42358130,7310,7310,7310,7310,0
20240321,092300,42358130,7310,7310,7310,7310,0
20240321,092200,42358130,7310,7310,7310,7310,0
20240321,092100,42358130,7310,7310,7310,7310,1
20240321,092000,42350820,7310,7310,7310,7310,0
20240321,091900,42350820,7310,7340,7380,7310,369
20240321,091800,39635720,7300,7300,7300,7300,0
20240321,091700,39635720,7300,7300,7300,7300,0
20240321,091600,39635720,7300,7300,7300,7300,0
20240321,091500,39635720,7300,7300,7300,7300,0
20240321,091400,39635720,7300,7300,7300,7300,0
20240321,091300,39635720,7300,7300,7300,7300,0
20240321,091200,39635720,7300,7300,7300,7300,0
20240321,091100,39635720,7300,7300,7300,7300,0
20240321,091000,39635720,7300,7300,7300,7300,0
20240321,090900,39635720,7300,7300,7300,7300,0
20240321,090800,39635720,7300,7320,7380,7300,4882
20240321,090700,3708980,7300,7300,7300,7300,0
20240321,090600,3708980,7300,7300,7300,7300,0
20240321,090500,3708980,7300,7300,7300,7300,0
20240321,090400,3708980,7300,7300,7300,7300,16
20240321,090300,3592180,7300,7300,7300,7300,1
20240321,090200,3584880,7260,7260,7260,7260,68
20240321,090100,3091200,7360,7360,7360,7360,0
20240321,090000,3091200,7360,7360,7360,7360,420