KissMeData/113810/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,201200,214441299,1064,1064,1064,1064,1464
20240321,201100,214441299,1064,1064,1064,1064,0
20240321,201000,214441299,1064,1064,1064,1064,0
20240321,200900,214441299,1064,1064,1064,1064,0
20240321,200800,214441299,1064,1064,1064,1064,0
20240321,200700,214441299,1064,1064,1064,1064,0
20240321,200600,214441299,1064,1064,1064,1064,0
20240321,200500,214441299,1064,1064,1064,1064,0
20240321,200400,214441299,1064,1064,1064,1064,0
20240321,200300,214441299,1064,1064,1064,1064,0
20240321,200200,214441299,1064,1064,1064,1064,0
20240321,200100,214441299,1064,1064,1064,1064,0
20240321,200000,214441299,1064,1064,1064,1064,0
20240321,195900,214441299,1064,1064,1064,1064,0
20240321,195800,214441299,1064,1064,1064,1064,0
20240321,195700,214441299,1064,1064,1064,1064,0
20240321,195600,214441299,1064,1064,1064,1064,0
20240321,195500,214441299,1064,1064,1064,1064,0
20240321,195400,214441299,1064,1064,1064,1064,0
20240321,195300,214441299,1064,1064,1064,1064,0
20240321,195200,214441299,1064,1064,1064,1064,0
20240321,195100,214441299,1064,1064,1064,1064,0
20240321,195000,214441299,1064,1064,1064,1064,0
20240321,194900,214441299,1064,1064,1064,1064,0
20240321,194800,214441299,1064,1064,1064,1064,0
20240321,194700,214441299,1064,1064,1064,1064,0
20240321,194600,214441299,1064,1064,1064,1064,0
20240321,194500,214441299,1064,1064,1064,1064,0
20240321,194400,214441299,1064,1064,1064,1064,0
20240321,194300,214441299,1064,1064,1064,1064,0
20240321,194200,214441299,1064,1064,1064,1064,1464
20240321,194100,214441299,1064,1064,1064,1064,0
20240321,194000,214441299,1064,1064,1064,1064,0
20240321,193900,214441299,1064,1064,1064,1064,0
20240321,193800,214441299,1064,1064,1064,1064,0
20240321,193700,214441299,1064,1064,1064,1064,0
20240321,193600,214441299,1064,1064,1064,1064,0
20240321,193500,214441299,1064,1064,1064,1064,0
20240321,193400,214441299,1064,1064,1064,1064,0
20240321,193300,214441299,1064,1064,1064,1064,0
20240321,193200,214441299,1064,1064,1064,1064,0
20240321,193100,214441299,1064,1064,1064,1064,0
20240321,193000,214441299,1064,1064,1064,1064,0
20240321,192900,214441299,1064,1064,1064,1064,0
20240321,192800,214441299,1064,1064,1064,1064,0
20240321,192700,214441299,1064,1064,1064,1064,0
20240321,192600,214441299,1064,1064,1064,1064,0
20240321,192500,214441299,1064,1064,1064,1064,0
20240321,192400,214441299,1064,1064,1064,1064,0
20240321,192300,214441299,1064,1064,1064,1064,0
20240321,192200,214441299,1064,1064,1064,1064,0
20240321,192100,214441299,1064,1064,1064,1064,0
20240321,192000,214441299,1064,1064,1064,1064,0
20240321,191900,214441299,1064,1064,1064,1064,0
20240321,191800,214441299,1064,1064,1064,1064,0
20240321,191700,214441299,1064,1064,1064,1064,0
20240321,191600,214441299,1064,1064,1064,1064,0
20240321,191500,214441299,1064,1064,1064,1064,0
20240321,191400,214441299,1064,1064,1064,1064,0
20240321,191300,214441299,1064,1064,1064,1064,0
20240321,191200,214441299,1064,1064,1064,1064,1464
20240321,191100,214441299,1064,1064,1064,1064,0
20240321,191000,214441299,1064,1064,1064,1064,0
20240321,190900,214441299,1064,1064,1064,1064,0
20240321,190800,214441299,1064,1064,1064,1064,0
20240321,190700,214441299,1064,1064,1064,1064,0
20240321,190600,214441299,1064,1064,1064,1064,0
20240321,190500,214441299,1064,1064,1064,1064,0
20240321,190400,214441299,1064,1064,1064,1064,0
20240321,190300,214441299,1064,1064,1064,1064,0
20240321,190200,214441299,1064,1064,1064,1064,0
20240321,190100,214441299,1064,1064,1064,1064,0
20240321,190000,214441299,1064,1064,1064,1064,0
20240321,185900,214441299,1064,1064,1064,1064,0
20240321,185800,214441299,1064,1064,1064,1064,0
20240321,185700,214441299,1064,1064,1064,1064,0
20240321,185600,214441299,1064,1064,1064,1064,0
20240321,185500,214441299,1064,1064,1064,1064,0
20240321,185400,214441299,1064,1064,1064,1064,0
20240321,185300,214441299,1064,1064,1064,1064,0
20240321,185200,214441299,1064,1064,1064,1064,0
20240321,185100,214441299,1064,1064,1064,1064,0
20240321,185000,214441299,1064,1064,1064,1064,0
20240321,184900,214441299,1064,1064,1064,1064,0
20240321,184800,214441299,1064,1064,1064,1064,0
20240321,184700,214441299,1064,1064,1064,1064,0
20240321,184600,214441299,1064,1064,1064,1064,0
20240321,184500,214441299,1064,1064,1064,1064,0
20240321,184400,214441299,1064,1064,1064,1064,0
20240321,184300,214441299,1064,1064,1064,1064,0
20240321,184200,214441299,1064,1064,1064,1064,1464
20240321,184100,214441299,1064,1064,1064,1064,0
20240321,184000,214441299,1064,1064,1064,1064,0
20240321,183900,214441299,1064,1064,1064,1064,0
20240321,183800,214441299,1064,1064,1064,1064,0
20240321,183700,214441299,1064,1064,1064,1064,0
20240321,183600,214441299,1064,1064,1064,1064,0
20240321,183500,214441299,1064,1064,1064,1064,0
20240321,183400,214441299,1064,1064,1064,1064,0
20240321,183300,214441299,1064,1064,1064,1064,0
20240321,183200,214441299,1064,1064,1064,1064,0
20240321,183100,214441299,1064,1064,1064,1064,0
20240321,183000,214441299,1064,1064,1064,1064,0
20240321,182900,214441299,1064,1064,1064,1064,0
20240321,182800,214441299,1064,1064,1064,1064,0
20240321,182700,214441299,1064,1064,1064,1064,0
20240321,182600,214441299,1064,1064,1064,1064,0
20240321,182500,214441299,1064,1064,1064,1064,0
20240321,182400,214441299,1064,1064,1064,1064,0
20240321,182300,214441299,1064,1064,1064,1064,0
20240321,182200,214441299,1064,1064,1064,1064,0
20240321,182100,214441299,1064,1064,1064,1064,0
20240321,182000,214441299,1064,1064,1064,1064,0
20240321,181900,214441299,1064,1064,1064,1064,0
20240321,181800,214441299,1064,1064,1064,1064,0
20240321,181700,214441299,1064,1064,1064,1064,0
20240321,181600,214441299,1064,1064,1064,1064,0
20240321,181500,214441299,1064,1064,1064,1064,0
20240321,181400,214441299,1064,1064,1064,1064,0
20240321,181300,214441299,1064,1064,1064,1064,0
20240321,181200,214441299,1064,1064,1064,1064,1464
20240321,181100,214441299,1064,1064,1064,1064,0
20240321,181000,214441299,1064,1064,1064,1064,0
20240321,180900,214441299,1064,1064,1064,1064,0
20240321,180800,214441299,1064,1064,1064,1064,0
20240321,180700,214441299,1064,1064,1064,1064,0
20240321,180600,214441299,1064,1064,1064,1064,0
20240321,180500,214441299,1064,1064,1064,1064,0
20240321,180400,214441299,1064,1064,1064,1064,0
20240321,180300,214441299,1064,1064,1064,1064,0
20240321,180200,214441299,1064,1064,1064,1064,0
20240321,180100,214441299,1064,1064,1064,1064,0
20240321,180000,214441299,1064,1064,1064,1064,0
20240321,175900,214441299,1064,1064,1064,1064,0
20240321,175800,214441299,1064,1064,1064,1064,0
20240321,175700,214441299,1064,1064,1064,1064,0
20240321,175600,214441299,1064,1064,1064,1064,0
20240321,175500,214441299,1064,1064,1064,1064,0
20240321,175400,214441299,1064,1064,1064,1064,0
20240321,175300,214441299,1064,1064,1064,1064,0
20240321,175200,214441299,1064,1064,1064,1064,0
20240321,175100,214441299,1064,1064,1064,1064,0
20240321,175000,214441299,1064,1064,1064,1064,0
20240321,174900,214441299,1064,1064,1064,1064,0
20240321,174800,214441299,1064,1064,1064,1064,0
20240321,174700,214441299,1064,1064,1064,1064,0
20240321,174600,214441299,1064,1064,1064,1064,0
20240321,174500,214441299,1064,1064,1064,1064,0
20240321,174400,214441299,1064,1064,1064,1064,0
20240321,174300,214441299,1064,1064,1064,1064,0
20240321,174200,214441299,1064,1064,1064,1064,1464
20240321,174100,214441299,1064,1064,1064,1064,0
20240321,174000,214441299,1064,1064,1064,1064,0
20240321,173900,214441299,1064,1064,1064,1064,0
20240321,173800,214441299,1064,1064,1064,1064,0
20240321,173700,214441299,1064,1064,1064,1064,0
20240321,173600,214441299,1064,1064,1064,1064,0
20240321,173500,214441299,1064,1064,1064,1064,0
20240321,173400,214441299,1064,1064,1064,1064,0
20240321,173300,214441299,1064,1064,1064,1064,0
20240321,173200,214441299,1064,1064,1064,1064,0
20240321,173100,214441299,1064,1064,1064,1064,0
20240321,173000,214441299,1064,1064,1064,1064,0
20240321,172900,214441299,1064,1064,1064,1064,0
20240321,172800,214441299,1064,1064,1064,1064,0
20240321,172700,214441299,1064,1064,1064,1064,0
20240321,172600,214441299,1064,1064,1064,1064,0
20240321,172500,214441299,1064,1064,1064,1064,0
20240321,172400,214441299,1064,1064,1064,1064,0
20240321,172300,214441299,1064,1064,1064,1064,0
20240321,172200,214441299,1064,1064,1064,1064,0
20240321,172100,214441299,1064,1064,1064,1064,0
20240321,172000,214441299,1064,1064,1064,1064,0
20240321,171900,214441299,1064,1064,1064,1064,0
20240321,171800,214441299,1064,1064,1064,1064,0
20240321,171700,214441299,1064,1064,1064,1064,0
20240321,171600,214441299,1064,1064,1064,1064,0
20240321,171500,214441299,1064,1064,1064,1064,0
20240321,171400,214441299,1064,1064,1064,1064,0
20240321,171300,214441299,1064,1064,1064,1064,0
20240321,171200,214441299,1064,1064,1064,1064,1464
20240321,171100,214441299,1064,1064,1064,1064,0
20240321,171000,214441299,1064,1064,1064,1064,0
20240321,170900,214441299,1064,1064,1064,1064,0
20240321,170800,214441299,1064,1064,1064,1064,0
20240321,170700,214441299,1064,1064,1064,1064,0
20240321,170600,214441299,1064,1064,1064,1064,0
20240321,170500,214441299,1064,1064,1064,1064,0
20240321,170400,214441299,1064,1064,1064,1064,0
20240321,170300,214441299,1064,1064,1064,1064,0
20240321,170200,214441299,1064,1064,1064,1064,0
20240321,170100,214441299,1064,1064,1064,1064,0
20240321,170000,214441299,1064,1064,1064,1064,0
20240321,165900,214441299,1064,1064,1064,1064,0
20240321,165800,214441299,1064,1064,1064,1064,0
20240321,165700,214441299,1064,1064,1064,1064,0
20240321,165600,214441299,1064,1064,1064,1064,0
20240321,165500,214441299,1064,1064,1064,1064,0
20240321,165400,214441299,1064,1064,1064,1064,0
20240321,165300,214441299,1064,1064,1064,1064,0
20240321,165200,214441299,1064,1064,1064,1064,0
20240321,165100,214441299,1064,1064,1064,1064,0
20240321,165000,214441299,1064,1064,1064,1064,0
20240321,164900,214441299,1064,1064,1064,1064,0
20240321,164800,214441299,1064,1064,1064,1064,0
20240321,164700,214441299,1064,1064,1064,1064,0
20240321,164600,214441299,1064,1064,1064,1064,0
20240321,164500,214441299,1064,1064,1064,1064,0
20240321,164400,214441299,1064,1064,1064,1064,0
20240321,164300,214441299,1064,1064,1064,1064,0
20240321,164200,214441299,1064,1064,1064,1064,1464
20240321,164100,214441299,1064,1064,1064,1064,0
20240321,164000,214441299,1064,1064,1064,1064,0
20240321,163900,214441299,1064,1064,1064,1064,0
20240321,163800,214441299,1064,1064,1064,1064,0
20240321,163700,214441299,1064,1064,1064,1064,0
20240321,163600,214441299,1064,1064,1064,1064,0
20240321,163500,214441299,1064,1064,1064,1064,0
20240321,163400,214441299,1064,1064,1064,1064,0
20240321,163300,214441299,1064,1064,1064,1064,0
20240321,163200,214441299,1064,1064,1064,1064,0
20240321,163100,214441299,1064,1064,1064,1064,0
20240321,163000,214441299,1064,1064,1064,1064,0
20240321,162900,214441299,1064,1064,1064,1064,0
20240321,162800,214441299,1064,1064,1064,1064,0
20240321,162700,214441299,1064,1064,1064,1064,0
20240321,162600,214441299,1064,1064,1064,1064,0
20240321,162500,214441299,1064,1064,1064,1064,0
20240321,162400,214441299,1064,1064,1064,1064,0
20240321,162300,214441299,1064,1064,1064,1064,0
20240321,162200,214441299,1064,1064,1064,1064,0
20240321,162100,214441299,1064,1064,1064,1064,0
20240321,162000,214441299,1064,1064,1064,1064,0
20240321,161900,214441299,1064,1064,1064,1064,0
20240321,161800,214441299,1064,1064,1064,1064,0
20240321,161700,214441299,1064,1064,1064,1064,0
20240321,161600,214441299,1064,1064,1064,1064,0
20240321,161500,214441299,1064,1064,1064,1064,0
20240321,161400,214441299,1064,1064,1064,1064,0
20240321,161300,214441299,1064,1064,1064,1064,0
20240321,161200,214441299,1064,1064,1064,1064,1464
20240321,161100,214441299,1064,1064,1064,1064,0
20240321,161000,214441299,1064,1064,1064,1064,0
20240321,160900,214441299,1064,1064,1064,1064,0
20240321,160800,214441299,1064,1064,1064,1064,0
20240321,160700,214441299,1064,1064,1064,1064,0
20240321,160600,214441299,1064,1064,1064,1064,0
20240321,160500,214441299,1064,1064,1064,1064,0
20240321,160400,214441299,1064,1064,1064,1064,0
20240321,160300,214441299,1064,1064,1064,1064,0
20240321,160200,214441299,1064,1064,1064,1064,0
20240321,160100,214441299,1064,1064,1064,1064,0
20240321,160000,214441299,1064,1064,1064,1064,0
20240321,155900,214441299,1064,1064,1064,1064,0
20240321,155800,214441299,1064,1064,1064,1064,0
20240321,155700,214441299,1064,1064,1064,1064,0
20240321,155600,214441299,1064,1064,1064,1064,0
20240321,155500,214441299,1064,1064,1064,1064,0
20240321,155400,214441299,1064,1064,1064,1064,0
20240321,155300,214441299,1064,1064,1064,1064,0
20240321,155200,214441299,1064,1064,1064,1064,0
20240321,155100,214441299,1064,1064,1064,1064,0
20240321,155000,214441299,1064,1064,1064,1064,0
20240321,154900,214441299,1064,1064,1064,1064,0
20240321,154800,214441299,1064,1064,1064,1064,0
20240321,154700,214441299,1064,1064,1064,1064,0
20240321,154600,214441299,1064,1064,1064,1064,0
20240321,154500,214441299,1064,1064,1064,1064,0
20240321,154400,214441299,1064,1064,1064,1064,0
20240321,154300,214441299,1064,1064,1064,1064,0
20240321,154200,214441299,1064,1064,1064,1064,1464
20240321,154100,214441299,1064,1064,1064,1064,0
20240321,154000,214441299,1064,1064,1064,1064,0
20240321,153900,214441299,1064,1064,1064,1064,0
20240321,153800,214441299,1064,1064,1064,1064,0
20240321,153700,214441299,1064,1064,1064,1064,0
20240321,153600,214441299,1064,1064,1064,1064,0
20240321,153500,214441299,1064,1064,1064,1064,0
20240321,153400,214441299,1064,1064,1064,1064,0
20240321,153300,214441299,1064,1064,1064,1064,0
20240321,153200,214441299,1064,1064,1064,1064,0
20240321,153100,214441299,1064,1064,1064,1064,0
20240321,153000,214441299,1064,1064,1064,1064,1464
20240321,152900,212883603,1063,1063,1063,1063,0
20240321,152800,212883603,1063,1063,1063,1063,0
20240321,152700,212883603,1063,1063,1063,1063,0
20240321,152600,212883603,1063,1063,1063,1063,0
20240321,152500,212883603,1063,1063,1063,1063,0
20240321,152400,212883603,1063,1063,1063,1063,0
20240321,152300,212883603,1063,1063,1063,1063,0
20240321,152200,212883603,1063,1063,1063,1063,0
20240321,152100,212883603,1063,1063,1063,1063,0
20240321,152000,212883603,1063,1063,1063,1063,0
20240321,151900,212883603,1063,1054,1063,1050,9647
20240321,151800,202689540,1054,1054,1054,1054,550
20240321,151700,202109840,1054,1050,1054,1050,3
20240321,151600,202106682,1054,1054,1054,1054,0
20240321,151500,202106682,1054,1051,1054,1050,8210
20240321,151400,193485028,1054,1054,1054,1054,0
20240321,151300,193485028,1054,1054,1054,1054,0
20240321,151200,193485028,1054,1053,1054,1053,167
20240321,151100,193309172,1053,1053,1053,1053,166
20240321,151000,193134374,1055,1054,1055,1054,1010
20240321,150900,192069824,1055,1055,1055,1055,0
20240321,150800,192069824,1055,1054,1055,1053,359
20240321,150700,191691307,1051,1051,1051,1051,6
20240321,150600,191685001,1055,1053,1055,1050,6020
20240321,150500,185358532,1055,1055,1055,1055,2
20240321,150400,185356422,1053,1054,1054,1053,32
20240321,150300,185322724,1057,1057,1057,1057,10
20240321,150200,185312154,1057,1056,1057,1056,412
20240321,150100,184876949,1056,1056,1056,1056,0
20240321,150000,184876949,1056,1056,1056,1053,138
20240321,145900,184731551,1056,1055,1056,1055,30
20240321,145800,184699873,1053,1053,1053,1053,9
20240321,145700,184690396,1050,1050,1050,1050,500
20240321,145600,184165396,1056,1056,1056,1056,0
20240321,145500,184165396,1056,1056,1056,1056,0
20240321,145400,184165396,1056,1056,1056,1056,2
20240321,145300,184163284,1056,1056,1056,1055,13
20240321,145200,184149557,1050,1050,1056,1050,2173
20240321,145100,181861033,1056,1056,1056,1056,2
20240321,145000,181858921,1056,1050,1056,1050,9343
20240321,144900,172007875,1050,1054,1054,1050,200
20240321,144800,171797831,1054,1054,1054,1054,0
20240321,144700,171797831,1054,1054,1054,1054,0
20240321,144600,171797831,1054,1054,1054,1054,16
20240321,144500,171780967,1054,1054,1054,1054,0
20240321,144400,171780967,1054,1054,1054,1054,2
20240321,144300,171778859,1054,1054,1054,1054,0
20240321,144200,171778859,1054,1054,1054,1054,2
20240321,144100,171776751,1054,1054,1054,1054,2
20240321,144000,171774643,1054,1054,1054,1054,0
20240321,143900,171774643,1054,1053,1054,1053,87
20240321,143800,171682982,1054,1054,1054,1054,0
20240321,143700,171682982,1054,1054,1054,1054,0
20240321,143600,171682982,1054,1054,1054,1054,0
20240321,143500,171682982,1054,1049,1054,1049,298
20240321,143400,171369580,1054,1054,1054,1054,0
20240321,143300,171369580,1054,1054,1054,1054,0
20240321,143200,171369580,1054,1054,1054,1054,0
20240321,143100,171369580,1054,1054,1054,1054,0
20240321,143000,171369580,1054,1054,1054,1054,2
20240321,142900,171367472,1054,1054,1054,1054,0
20240321,142800,171367472,1054,1054,1054,1054,0
20240321,142700,171367472,1054,1054,1054,1054,0
20240321,142600,171367472,1054,1054,1054,1054,0
20240321,142500,171367472,1054,1054,1054,1054,0
20240321,142400,171367472,1054,1054,1054,1054,0
20240321,142300,171367472,1054,1054,1054,1054,0
20240321,142200,171367472,1054,1054,1054,1054,2
20240321,142100,171365364,1054,1054,1054,1054,10
20240321,142000,171354824,1047,1047,1047,1047,460
20240321,141900,170873204,1054,1054,1054,1054,0
20240321,141800,170873204,1054,1054,1054,1054,2
20240321,141700,170871096,1054,1054,1054,1054,4
20240321,141600,170866880,1054,1054,1054,1054,31
20240321,141500,170834206,1054,1047,1054,1047,161
20240321,141400,170665501,1053,1053,1053,1053,1350
20240321,141300,169243951,1053,1047,1053,1047,404
20240321,141200,168820939,1053,1053,1053,1053,0
20240321,141100,168820939,1053,1053,1053,1053,2
20240321,141000,168818833,1053,1052,1053,1052,1181
20240321,140900,167576416,1052,1047,1052,1047,601
20240321,140800,166947164,1047,1047,1047,1047,460
20240321,140700,166465544,1052,1052,1052,1052,0
20240321,140600,166465544,1052,1052,1052,1052,0
20240321,140500,166465544,1052,1052,1052,1052,0
20240321,140400,166465544,1052,1052,1052,1052,0
20240321,140300,166465544,1052,1052,1052,1052,2
20240321,140200,166463440,1051,1051,1051,1051,0
20240321,140100,166463440,1051,1051,1051,1051,318
20240321,140000,166129222,1046,1047,1047,1046,231
20240321,135900,165887576,1051,1051,1051,1051,2
20240321,135800,165885474,1046,1051,1051,1046,119
20240321,135700,165760990,1046,1046,1046,1046,0
20240321,135600,165760990,1046,1046,1046,1046,460
20240321,135500,165279830,1046,1046,1046,1046,139
20240321,135400,165134436,1051,1051,1051,1051,4
20240321,135300,165130232,1046,1046,1046,1046,0
20240321,135200,165130232,1046,1046,1046,1046,0
20240321,135100,165130232,1046,1046,1046,1046,0
20240321,135000,165130232,1046,1046,1046,1046,5
20240321,134900,165125002,1051,1051,1051,1051,4
20240321,134800,165120798,1051,1051,1051,1051,0
20240321,134700,165120798,1051,1051,1051,1051,5
20240321,134600,165115543,1046,1046,1046,1046,0
20240321,134500,165115543,1046,1046,1046,1046,460
20240321,134400,164634383,1051,1051,1051,1051,0
20240321,134300,164634383,1051,1050,1051,1050,3365
20240321,134200,161101102,1050,1050,1050,1050,9
20240321,134100,161091652,1049,1049,1049,1049,0
20240321,134000,161091652,1049,1046,1049,1046,1462
20240321,133900,159559400,1050,1050,1050,1050,0
20240321,133800,159559400,1050,1050,1050,1050,0
20240321,133700,159559400,1050,1050,1050,1050,0
20240321,133600,159559400,1050,1050,1050,1050,4
20240321,133500,159555200,1050,1045,1050,1045,141
20240321,133400,159407845,1050,1050,1050,1050,0
20240321,133300,159407845,1050,1050,1050,1050,0
20240321,133200,159407845,1050,1045,1050,1045,464
20240321,133100,158922955,1050,1050,1050,1050,0
20240321,133000,158922955,1050,1045,1050,1045,9
20240321,132900,158913530,1049,1049,1050,1049,1045
20240321,132800,157817003,1050,1050,1050,1050,0
20240321,132700,157817003,1050,1050,1050,1050,0
20240321,132600,157817003,1050,1050,1050,1050,0
20240321,132500,157817003,1050,1050,1050,1050,0
20240321,132400,157817003,1050,1045,1050,1045,466
20240321,132300,157330013,1050,1049,1050,1049,1205
20240321,132200,156065963,1049,1049,1049,1049,0
20240321,132100,156065963,1049,1049,1049,1049,0
20240321,132000,156065963,1049,1049,1049,1049,5
20240321,131900,156060718,1048,1048,1048,1048,2291
20240321,131800,153659750,1048,1048,1048,1048,4
20240321,131700,153655558,1048,1048,1048,1048,5
20240321,131600,153650318,1044,1044,1044,1044,462
20240321,131500,153167990,1048,1044,1048,1044,144
20240321,131400,153017634,1048,1048,1048,1048,0
20240321,131300,153017634,1048,1048,1048,1048,0
20240321,131200,153017634,1048,1048,1048,1048,4
20240321,131100,153013442,1044,1044,1044,1044,1
20240321,131000,153012398,1044,1048,1048,1044,10
20240321,130900,153001938,1044,1044,1044,1044,0
20240321,130800,153001938,1044,1044,1044,1044,462
20240321,130700,152519610,1048,1048,1048,1048,0
20240321,130600,152519610,1048,1048,1048,1048,4
20240321,130500,152515418,1048,1048,1048,1048,0
20240321,130400,152515418,1048,1048,1048,1048,0
20240321,130300,152515418,1048,1045,1048,1045,417
20240321,130200,152079638,1044,1044,1044,1044,231
20240321,130100,151838474,1044,1045,1045,1044,51
20240321,130000,151785180,1048,1048,1048,1048,4
20240321,125900,151780988,1048,1048,1048,1048,0
20240321,125800,151780988,1048,1048,1048,1048,0
20240321,125700,151780988,1048,1048,1048,1048,0
20240321,125600,151780988,1048,1048,1048,1048,5
20240321,125500,151775748,1045,1045,1045,1045,139
20240321,125400,151630493,1048,1048,1048,1048,4
20240321,125300,151626301,1048,1048,1048,1045,560
20240321,125200,151040807,1048,1048,1048,1048,0
20240321,125100,151040807,1048,1048,1048,1048,12
20240321,125000,151028231,1045,1045,1045,1045,5
20240321,124900,151023006,1048,1048,1048,1048,873
20240321,124800,150108102,1048,1048,1048,1048,6
20240321,124700,150101814,1044,1044,1044,1044,0
20240321,124600,150101814,1044,1044,1044,1044,0
20240321,124500,150101814,1044,1044,1044,1044,462
20240321,124400,149619486,1048,1048,1048,1048,0
20240321,124300,149619486,1048,1045,1048,1045,1029
20240321,124200,148544148,1045,1045,1045,1044,78
20240321,124100,148462662,1045,1045,1045,1045,49
20240321,124000,148411457,1045,1045,1045,1045,1
20240321,123900,148410412,1046,1046,1046,1046,0
20240321,123800,148410412,1046,1046,1046,1046,5
20240321,123700,148405182,1044,1046,1046,1044,465
20240321,123600,147919718,1045,1046,1046,1045,164
20240321,123500,147748335,1045,1044,1045,1044,173
20240321,123400,147567689,1045,1045,1045,1045,0
20240321,123300,147567689,1045,1045,1045,1045,0
20240321,123200,147567689,1045,1045,1045,1045,7
20240321,123100,147560374,1045,1045,1045,1045,5373
20240321,123000,141945589,1045,1044,1046,1044,690
20240321,122900,141225004,1045,1045,1045,1045,2225
20240321,122800,138899879,1045,1045,1045,1045,0
20240321,122700,138899879,1045,1045,1045,1045,50
20240321,122600,138847629,1047,1047,1047,1047,10
20240321,122500,138837159,1047,1047,1047,1047,0
20240321,122400,138837159,1047,1045,1047,1045,249
20240321,122300,138576948,1045,1045,1045,1045,0
20240321,122200,138576948,1045,1045,1045,1045,0
20240321,122100,138576948,1045,1045,1045,1045,0
20240321,122000,138576948,1045,1045,1045,1045,456
20240321,121900,138100428,1047,1047,1047,1047,0
20240321,121800,138100428,1047,1047,1047,1047,3
20240321,121700,138097287,1044,1044,1044,1044,0
20240321,121600,138097287,1044,1044,1044,1044,0
20240321,121500,138097287,1044,1044,1044,1044,139
20240321,121400,137952171,1044,1044,1044,1044,44
20240321,121300,137906235,1044,1044,1044,1044,702
20240321,121200,137173347,1047,1047,1047,1047,3
20240321,121100,137170206,1044,1044,1044,1044,1
20240321,121000,137169162,1044,1044,1044,1044,5
20240321,120900,137163942,1044,1044,1044,1044,4
20240321,120800,137159766,1044,1044,1044,1044,501
20240321,120700,136636722,1044,1044,1044,1044,0
20240321,120600,136636722,1044,1044,1044,1044,197
20240321,120500,136431054,1044,1044,1044,1044,0
20240321,120400,136431054,1044,1045,1045,1044,231
20240321,120300,136189865,1046,1046,1046,1046,0
20240321,120200,136189865,1046,1046,1046,1046,95
20240321,120100,136090495,1046,1046,1046,1046,20
20240321,120000,136069575,1047,1047,1047,1047,3
20240321,115900,136066434,1044,1044,1044,1044,702
20240321,115800,135333546,1044,1044,1044,1044,0
20240321,115700,135333546,1044,1044,1044,1044,0
20240321,115600,135333546,1044,1044,1044,1044,0
20240321,115500,135333546,1044,1043,1047,1043,159
20240321,115400,135167659,1043,1047,1047,1043,4
20240321,115300,135163475,1043,1043,1043,1043,0
20240321,115200,135163475,1043,1043,1043,1043,702
20240321,115100,134431289,1043,1043,1043,1043,0
20240321,115000,134431289,1043,1045,1045,1043,7005
20240321,114900,127117561,1046,1046,1046,1046,0
20240321,114800,127117561,1046,1047,1047,1046,1147
20240321,114700,125917796,1047,1047,1047,1047,0
20240321,114600,125917796,1047,1047,1047,1047,0
20240321,114500,125917796,1047,1047,1047,1047,1
20240321,114400,125916749,1051,1051,1051,1051,0
20240321,114300,125916749,1051,1051,1051,1051,0
20240321,114200,125916749,1051,1051,1051,1051,3
20240321,114100,125913596,1051,1051,1051,1051,166
20240321,114000,125739130,1046,1046,1046,1046,0
20240321,113900,125739130,1046,1046,1046,1046,0
20240321,113800,125739130,1046,1046,1046,1046,702
20240321,113700,125004838,1051,1051,1051,1051,0
20240321,113600,125004838,1051,1051,1051,1051,4
20240321,113500,125000634,1046,1046,1046,1046,139
20240321,113400,124855240,1046,1046,1046,1046,2300
20240321,113300,122449440,1046,1046,1046,1046,0
20240321,113200,122449440,1046,1046,1046,1046,702
20240321,113100,121715148,1046,1046,1046,1046,0
20240321,113000,121715148,1046,1051,1051,1046,9
20240321,112900,121705719,1046,1046,1046,1046,0
20240321,112800,121705719,1046,1046,1046,1046,0
20240321,112700,121705719,1046,1046,1046,1046,0
20240321,112600,121705719,1046,1046,1046,1046,0
20240321,112500,121705719,1046,1046,1046,1046,702
20240321,112400,120971427,1051,1051,1051,1051,3
20240321,112300,120968274,1051,1051,1051,1051,50
20240321,112200,120915724,1051,1051,1051,1051,0
20240321,112100,120915724,1051,1051,1051,1051,0
20240321,112000,120915724,1051,1051,1051,1051,0
20240321,111900,120915724,1051,1051,1051,1051,5
20240321,111800,120910469,1046,1051,1051,1046,705
20240321,111700,120173024,1048,1048,1048,1048,0
20240321,111600,120173024,1048,1048,1048,1048,2027
20240321,111500,118048728,1048,1048,1048,1048,139
20240321,111400,117903056,1050,1050,1050,1050,0
20240321,111300,117903056,1050,1050,1050,1050,0
20240321,111200,117903056,1050,1050,1050,1050,3
20240321,111100,117899906,1047,1050,1050,1047,721
20240321,111000,117144962,1047,1047,1047,1047,6
20240321,110900,117138680,1050,1050,1050,1050,0
20240321,110800,117138680,1050,1050,1050,1050,0
20240321,110700,117138680,1050,1050,1050,1050,0
20240321,110600,117138680,1050,1047,1050,1047,236
20240321,110500,116891576,1047,1047,1047,1047,0
20240321,110400,116891576,1047,1047,1047,1047,702
20240321,110300,116156582,1050,1050,1050,1050,0
20240321,110200,116156582,1050,1050,1050,1050,0
20240321,110100,116156582,1050,1050,1050,1050,0
20240321,110000,116156582,1050,1050,1050,1050,3
20240321,105900,116153432,1050,1050,1050,1050,5
20240321,105800,116148182,1050,1050,1050,1050,565
20240321,105700,115554932,1047,1047,1047,1047,702
20240321,105600,114819938,1050,1050,1050,1050,5
20240321,105500,114814688,1047,1047,1047,1047,139
20240321,105400,114669155,1050,1050,1050,1050,0
20240321,105300,114669155,1050,1050,1050,1050,0
20240321,105200,114669155,1050,1050,1050,1050,0
20240321,105100,114669155,1050,1048,1050,1048,706
20240321,105000,113929259,1048,1048,1048,1048,6
20240321,104900,113922971,1048,1048,1048,1048,0
20240321,104800,113922971,1048,1048,1050,1048,65
20240321,104700,113854841,1049,1049,1049,1049,0
20240321,104600,113854841,1049,1049,1049,1049,0
20240321,104500,113854841,1049,1049,1049,1049,71
20240321,104400,113780362,1050,1051,1051,1050,1963
20240321,104300,111719155,1054,1054,1054,1054,5
20240321,104200,111713885,1053,1053,1053,1053,51
20240321,104100,111660182,1053,1053,1053,1053,964
20240321,104000,110645090,1053,1053,1053,1053,5
20240321,103900,110639825,1052,1052,1052,1052,0
20240321,103800,110639825,1052,1052,1052,1052,712
20240321,103700,109890801,1048,1048,1048,1048,702
20240321,103600,109155105,1053,1053,1053,1053,0
20240321,103500,109155105,1053,1048,1053,1048,639
20240321,103400,108482996,1049,1046,1049,1046,1927
20240321,103300,106464218,1047,1046,1047,1046,150
20240321,103200,106307308,1046,1046,1046,1046,0
20240321,103100,106307308,1046,1046,1046,1045,362
20240321,103000,105928889,1047,1045,1047,1045,975
20240321,102900,104909470,1046,1046,1046,1046,0
20240321,102800,104909470,1046,1046,1046,1046,0
20240321,102700,104909470,1046,1046,1046,1046,5
20240321,102600,104904240,1044,1044,1044,1044,0
20240321,102500,104904240,1044,1046,1046,1044,957
20240321,102400,103904635,1046,1046,1047,1046,242
20240321,102300,103651453,1047,1047,1047,1047,43
20240321,102200,103606432,1047,1047,1047,1047,42
20240321,102100,103562458,1047,1047,1047,1047,915
20240321,102000,102604453,1044,1044,1047,1044,83
20240321,101900,102517792,1044,1044,1044,1044,5
20240321,101800,102512572,1045,1043,1045,1042,20299
20240321,101700,81321663,1044,1045,1045,1044,1619
20240321,101600,79630983,1045,1045,1045,1045,703
20240321,101500,78896348,1045,1046,1046,1045,1503
20240321,101400,77324216,1049,1048,1049,1048,10
20240321,101300,77313728,1046,1046,1046,1046,21
20240321,101200,77291762,1046,1048,1048,1046,32
20240321,101100,77258288,1046,1046,1046,1046,0
20240321,101000,77258288,1046,1047,1047,1046,721
20240321,100900,76503411,1047,1047,1047,1047,520
20240321,100800,75958971,1047,1049,1049,1047,11178
20240321,100700,64241079,1049,1050,1050,1049,209
20240321,100600,64021727,1050,1050,1050,1050,0
20240321,100500,64021727,1050,1050,1050,1050,81
20240321,100400,63936677,1051,1051,1051,1051,0
20240321,100300,63936677,1051,1052,1052,1051,2007
20240321,100200,61826320,1052,1052,1052,1052,0
20240321,100100,61826320,1052,1052,1052,1052,0
20240321,100000,61826320,1052,1052,1052,1052,0
20240321,095900,61826320,1052,1052,1052,1052,0
20240321,095800,61826320,1052,1052,1054,1052,8332
20240321,095700,53059056,1053,1053,1053,1053,0
20240321,095600,53059056,1053,1053,1053,1053,100
20240321,095500,52953756,1054,1052,1054,1052,1203
20240321,095400,51688194,1052,1052,1052,1052,1017
20240321,095300,50618310,1053,1053,1053,1053,6
20240321,095200,50611992,1054,1052,1054,1052,262
20240321,095100,50335965,1049,1049,1049,1049,691
20240321,095000,49611106,1052,1052,1052,1052,80
20240321,094900,49526946,1051,1051,1051,1051,7
20240321,094800,49519589,1049,1049,1049,1049,0
20240321,094700,49519589,1049,1049,1049,1049,30
20240321,094600,49488119,1049,1052,1052,1049,29
20240321,094500,49457669,1052,1052,1052,1049,6625
20240321,094400,42506144,1050,1050,1050,1050,692
20240321,094300,41779544,1050,1050,1050,1050,0
20240321,094200,41779544,1050,1050,1050,1050,0
20240321,094100,41779544,1050,1053,1053,1050,1083
20240321,094000,40641584,1054,1054,1054,1054,0
20240321,093900,40641584,1054,1054,1054,1054,0
20240321,093800,40641584,1054,1051,1054,1050,1005
20240321,093700,39585513,1051,1051,1051,1051,692
20240321,093600,38858221,1051,1051,1051,1051,0
20240321,093500,38858221,1051,1051,1051,1051,139
20240321,093400,38712132,1053,1053,1053,1053,710
20240321,093300,37964502,1050,1050,1050,1050,0
20240321,093200,37964502,1050,1050,1050,1050,0
20240321,093100,37964502,1050,1052,1052,1050,606
20240321,093000,37327242,1050,1050,1050,1050,694
20240321,092900,36598542,1050,1050,1050,1050,2
20240321,092800,36596442,1049,1049,1049,1049,2
20240321,092700,36594344,1049,1049,1049,1049,2
20240321,092600,36592246,1049,1049,1049,1049,2
20240321,092500,36590148,1049,1049,1049,1049,2
20240321,092400,36588050,1049,1050,1053,1049,547
20240321,092300,36013683,1053,1050,1053,1050,796
20240321,092200,35177877,1050,1050,1050,1050,2
20240321,092100,35175777,1052,1050,1052,1050,15
20240321,092000,35160001,1049,1049,1049,1049,0
20240321,091900,35160001,1049,1051,1051,1049,2002
20240321,091800,33057899,1050,1054,1054,1050,12
20240321,091700,33045259,1050,1050,1050,1050,96
20240321,091600,32944459,1050,1055,1055,1050,3701
20240321,091500,29043764,1055,1055,1055,1055,1050
20240321,091400,27936014,1055,1059,1059,1055,20
20240321,091300,27914842,1059,1059,1059,1055,16
20240321,091200,27897906,1055,1055,1055,1055,6
20240321,091100,27891576,1055,1055,1055,1055,41
20240321,091000,27848321,1055,1055,1059,1055,118
20240321,090900,27723563,1053,1055,1055,1053,2960
20240321,090800,24602626,1055,1055,1055,1055,143
20240321,090700,24451761,1055,1055,1055,1055,11
20240321,090600,24440156,1055,1055,1055,1055,4
20240321,090500,24435936,1054,1060,1060,1054,567
20240321,090400,23835204,1054,1060,1060,1054,119
20240321,090300,23709088,1061,1054,1061,1054,14
20240321,090200,23694265,1061,1053,1061,1053,706
20240321,090100,22950768,1053,1053,1053,1053,3
20240321,090000,22947609,1065,1049,1067,1049,15843