KissMeData/179290/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202800,1491924530,6750,6750,6750,6750,12029
20240321,202700,1491924530,6750,6750,6750,6750,0
20240321,202600,1491924530,6750,6750,6750,6750,0
20240321,202500,1491924530,6750,6750,6750,6750,0
20240321,202400,1491924530,6750,6750,6750,6750,0
20240321,202300,1491924530,6750,6750,6750,6750,0
20240321,202200,1491924530,6750,6750,6750,6750,0
20240321,202100,1491924530,6750,6750,6750,6750,0
20240321,202000,1491924530,6750,6750,6750,6750,0
20240321,201900,1491924530,6750,6750,6750,6750,0
20240321,201800,1491924530,6750,6750,6750,6750,0
20240321,201700,1491924530,6750,6750,6750,6750,0
20240321,201600,1491924530,6750,6750,6750,6750,0
20240321,201500,1491924530,6750,6750,6750,6750,0
20240321,201400,1491924530,6750,6750,6750,6750,0
20240321,201300,1491924530,6750,6750,6750,6750,0
20240321,201200,1491924530,6750,6750,6750,6750,0
20240321,201100,1491924530,6750,6750,6750,6750,0
20240321,201000,1491924530,6750,6750,6750,6750,0
20240321,200900,1491924530,6750,6750,6750,6750,0
20240321,200800,1491924530,6750,6750,6750,6750,0
20240321,200700,1491924530,6750,6750,6750,6750,0
20240321,200600,1491924530,6750,6750,6750,6750,0
20240321,200500,1491924530,6750,6750,6750,6750,0
20240321,200400,1491924530,6750,6750,6750,6750,0
20240321,200300,1491924530,6750,6750,6750,6750,0
20240321,200200,1491924530,6750,6750,6750,6750,0
20240321,200100,1491924530,6750,6750,6750,6750,0
20240321,200000,1491924530,6750,6750,6750,6750,0
20240321,195900,1491924530,6750,6750,6750,6750,0
20240321,195800,1491924530,6750,6750,6750,6750,12029
20240321,195700,1491924530,6750,6750,6750,6750,0
20240321,195600,1491924530,6750,6750,6750,6750,0
20240321,195500,1491924530,6750,6750,6750,6750,0
20240321,195400,1491924530,6750,6750,6750,6750,0
20240321,195300,1491924530,6750,6750,6750,6750,0
20240321,195200,1491924530,6750,6750,6750,6750,0
20240321,195100,1491924530,6750,6750,6750,6750,0
20240321,195000,1491924530,6750,6750,6750,6750,0
20240321,194900,1491924530,6750,6750,6750,6750,0
20240321,194800,1491924530,6750,6750,6750,6750,0
20240321,194700,1491924530,6750,6750,6750,6750,0
20240321,194600,1491924530,6750,6750,6750,6750,0
20240321,194500,1491924530,6750,6750,6750,6750,0
20240321,194400,1491924530,6750,6750,6750,6750,0
20240321,194300,1491924530,6750,6750,6750,6750,0
20240321,194200,1491924530,6750,6750,6750,6750,0
20240321,194100,1491924530,6750,6750,6750,6750,0
20240321,194000,1491924530,6750,6750,6750,6750,0
20240321,193900,1491924530,6750,6750,6750,6750,0
20240321,193800,1491924530,6750,6750,6750,6750,0
20240321,193700,1491924530,6750,6750,6750,6750,0
20240321,193600,1491924530,6750,6750,6750,6750,0
20240321,193500,1491924530,6750,6750,6750,6750,0
20240321,193400,1491924530,6750,6750,6750,6750,0
20240321,193300,1491924530,6750,6750,6750,6750,0
20240321,193200,1491924530,6750,6750,6750,6750,0
20240321,193100,1491924530,6750,6750,6750,6750,0
20240321,193000,1491924530,6750,6750,6750,6750,0
20240321,192900,1491924530,6750,6750,6750,6750,0
20240321,192800,1491924530,6750,6750,6750,6750,12029
20240321,192700,1491924530,6750,6750,6750,6750,0
20240321,192600,1491924530,6750,6750,6750,6750,0
20240321,192500,1491924530,6750,6750,6750,6750,0
20240321,192400,1491924530,6750,6750,6750,6750,0
20240321,192300,1491924530,6750,6750,6750,6750,0
20240321,192200,1491924530,6750,6750,6750,6750,0
20240321,192100,1491924530,6750,6750,6750,6750,0
20240321,192000,1491924530,6750,6750,6750,6750,0
20240321,191900,1491924530,6750,6750,6750,6750,0
20240321,191800,1491924530,6750,6750,6750,6750,0
20240321,191700,1491924530,6750,6750,6750,6750,0
20240321,191600,1491924530,6750,6750,6750,6750,0
20240321,191500,1491924530,6750,6750,6750,6750,0
20240321,191400,1491924530,6750,6750,6750,6750,0
20240321,191300,1491924530,6750,6750,6750,6750,0
20240321,191200,1491924530,6750,6750,6750,6750,0
20240321,191100,1491924530,6750,6750,6750,6750,0
20240321,191000,1491924530,6750,6750,6750,6750,0
20240321,190900,1491924530,6750,6750,6750,6750,0
20240321,190800,1491924530,6750,6750,6750,6750,0
20240321,190700,1491924530,6750,6750,6750,6750,0
20240321,190600,1491924530,6750,6750,6750,6750,0
20240321,190500,1491924530,6750,6750,6750,6750,0
20240321,190400,1491924530,6750,6750,6750,6750,0
20240321,190300,1491924530,6750,6750,6750,6750,0
20240321,190200,1491924530,6750,6750,6750,6750,0
20240321,190100,1491924530,6750,6750,6750,6750,0
20240321,190000,1491924530,6750,6750,6750,6750,0
20240321,185900,1491924530,6750,6750,6750,6750,0
20240321,185800,1491924530,6750,6750,6750,6750,12029
20240321,185700,1491924530,6750,6750,6750,6750,0
20240321,185600,1491924530,6750,6750,6750,6750,0
20240321,185500,1491924530,6750,6750,6750,6750,0
20240321,185400,1491924530,6750,6750,6750,6750,0
20240321,185300,1491924530,6750,6750,6750,6750,0
20240321,185200,1491924530,6750,6750,6750,6750,0
20240321,185100,1491924530,6750,6750,6750,6750,0
20240321,185000,1491924530,6750,6750,6750,6750,0
20240321,184900,1491924530,6750,6750,6750,6750,0
20240321,184800,1491924530,6750,6750,6750,6750,0
20240321,184700,1491924530,6750,6750,6750,6750,0
20240321,184600,1491924530,6750,6750,6750,6750,0
20240321,184500,1491924530,6750,6750,6750,6750,0
20240321,184400,1491924530,6750,6750,6750,6750,0
20240321,184300,1491924530,6750,6750,6750,6750,0
20240321,184200,1491924530,6750,6750,6750,6750,0
20240321,184100,1491924530,6750,6750,6750,6750,0
20240321,184000,1491924530,6750,6750,6750,6750,0
20240321,183900,1491924530,6750,6750,6750,6750,0
20240321,183800,1491924530,6750,6750,6750,6750,0
20240321,183700,1491924530,6750,6750,6750,6750,0
20240321,183600,1491924530,6750,6750,6750,6750,0
20240321,183500,1491924530,6750,6750,6750,6750,0
20240321,183400,1491924530,6750,6750,6750,6750,0
20240321,183300,1491924530,6750,6750,6750,6750,0
20240321,183200,1491924530,6750,6750,6750,6750,0
20240321,183100,1491924530,6750,6750,6750,6750,0
20240321,183000,1491924530,6750,6750,6750,6750,0
20240321,182900,1491924530,6750,6750,6750,6750,0
20240321,182800,1491924530,6750,6750,6750,6750,12029
20240321,182700,1491924530,6750,6750,6750,6750,0
20240321,182600,1491924530,6750,6750,6750,6750,0
20240321,182500,1491924530,6750,6750,6750,6750,0
20240321,182400,1491924530,6750,6750,6750,6750,0
20240321,182300,1491924530,6750,6750,6750,6750,0
20240321,182200,1491924530,6750,6750,6750,6750,0
20240321,182100,1491924530,6750,6750,6750,6750,0
20240321,182000,1491924530,6750,6750,6750,6750,0
20240321,181900,1491924530,6750,6750,6750,6750,0
20240321,181800,1491924530,6750,6750,6750,6750,0
20240321,181700,1491924530,6750,6750,6750,6750,0
20240321,181600,1491924530,6750,6750,6750,6750,0
20240321,181500,1491924530,6750,6750,6750,6750,0
20240321,181400,1491924530,6750,6750,6750,6750,0
20240321,181300,1491924530,6750,6750,6750,6750,0
20240321,181200,1491924530,6750,6750,6750,6750,0
20240321,181100,1491924530,6750,6750,6750,6750,0
20240321,181000,1491924530,6750,6750,6750,6750,0
20240321,180900,1491924530,6750,6750,6750,6750,0
20240321,180800,1491924530,6750,6750,6750,6750,0
20240321,180700,1491924530,6750,6750,6750,6750,0
20240321,180600,1491924530,6750,6750,6750,6750,0
20240321,180500,1491924530,6750,6750,6750,6750,0
20240321,180400,1491924530,6750,6750,6750,6750,0
20240321,180300,1491924530,6750,6750,6750,6750,0
20240321,180200,1491924530,6750,6750,6750,6750,0
20240321,180100,1491924530,6750,6750,6750,6750,0
20240321,180000,1491924530,6750,6750,6750,6750,0
20240321,175900,1491924530,6750,6750,6750,6750,0
20240321,175800,1491924530,6750,6750,6750,6750,12029
20240321,175700,1491924530,6750,6750,6750,6750,0
20240321,175600,1491924530,6750,6750,6750,6750,0
20240321,175500,1491924530,6750,6750,6750,6750,0
20240321,175400,1491924530,6750,6750,6750,6750,0
20240321,175300,1491924530,6750,6750,6750,6750,0
20240321,175200,1491924530,6750,6750,6750,6750,0
20240321,175100,1491924530,6750,6750,6750,6750,0
20240321,175000,1491924530,6750,6750,6750,6750,0
20240321,174900,1491924530,6750,6750,6750,6750,0
20240321,174800,1491924530,6750,6750,6750,6750,0
20240321,174700,1491924530,6750,6750,6750,6750,0
20240321,174600,1491924530,6750,6750,6750,6750,0
20240321,174500,1491924530,6750,6750,6750,6750,0
20240321,174400,1491924530,6750,6750,6750,6750,0
20240321,174300,1491924530,6750,6750,6750,6750,0
20240321,174200,1491924530,6750,6750,6750,6750,0
20240321,174100,1491924530,6750,6750,6750,6750,0
20240321,174000,1491924530,6750,6750,6750,6750,0
20240321,173900,1491924530,6750,6750,6750,6750,0
20240321,173800,1491924530,6750,6750,6750,6750,0
20240321,173700,1491924530,6750,6750,6750,6750,0
20240321,173600,1491924530,6750,6750,6750,6750,0
20240321,173500,1491924530,6750,6750,6750,6750,0
20240321,173400,1491924530,6750,6750,6750,6750,0
20240321,173300,1491924530,6750,6750,6750,6750,0
20240321,173200,1491924530,6750,6750,6750,6750,0
20240321,173100,1491924530,6750,6750,6750,6750,0
20240321,173000,1491924530,6750,6750,6750,6750,0
20240321,172900,1491924530,6750,6750,6750,6750,0
20240321,172800,1491924530,6750,6750,6750,6750,12029
20240321,172700,1491924530,6750,6750,6750,6750,0
20240321,172600,1491924530,6750,6750,6750,6750,0
20240321,172500,1491924530,6750,6750,6750,6750,0
20240321,172400,1491924530,6750,6750,6750,6750,0
20240321,172300,1491924530,6750,6750,6750,6750,0
20240321,172200,1491924530,6750,6750,6750,6750,0
20240321,172100,1491924530,6750,6750,6750,6750,0
20240321,172000,1491924530,6750,6750,6750,6750,0
20240321,171900,1491924530,6750,6750,6750,6750,0
20240321,171800,1491924530,6750,6750,6750,6750,0
20240321,171700,1491924530,6750,6750,6750,6750,0
20240321,171600,1491924530,6750,6750,6750,6750,0
20240321,171500,1491924530,6750,6750,6750,6750,0
20240321,171400,1491924530,6750,6750,6750,6750,0
20240321,171300,1491924530,6750,6750,6750,6750,0
20240321,171200,1491924530,6750,6750,6750,6750,0
20240321,171100,1491924530,6750,6750,6750,6750,0
20240321,171000,1491924530,6750,6750,6750,6750,0
20240321,170900,1491924530,6750,6750,6750,6750,0
20240321,170800,1491924530,6750,6750,6750,6750,0
20240321,170700,1491924530,6750,6750,6750,6750,0
20240321,170600,1491924530,6750,6750,6750,6750,0
20240321,170500,1491924530,6750,6750,6750,6750,0
20240321,170400,1491924530,6750,6750,6750,6750,0
20240321,170300,1491924530,6750,6750,6750,6750,0
20240321,170200,1491924530,6750,6750,6750,6750,0
20240321,170100,1491924530,6750,6750,6750,6750,0
20240321,170000,1491924530,6750,6750,6750,6750,0
20240321,165900,1491924530,6750,6750,6750,6750,0
20240321,165800,1491924530,6750,6750,6750,6750,12029
20240321,165700,1491924530,6750,6750,6750,6750,0
20240321,165600,1491924530,6750,6750,6750,6750,0
20240321,165500,1491924530,6750,6750,6750,6750,0
20240321,165400,1491924530,6750,6750,6750,6750,0
20240321,165300,1491924530,6750,6750,6750,6750,0
20240321,165200,1491924530,6750,6750,6750,6750,0
20240321,165100,1491924530,6750,6750,6750,6750,0
20240321,165000,1491924530,6750,6750,6750,6750,0
20240321,164900,1491924530,6750,6750,6750,6750,0
20240321,164800,1491924530,6750,6750,6750,6750,0
20240321,164700,1491924530,6750,6750,6750,6750,0
20240321,164600,1491924530,6750,6750,6750,6750,0
20240321,164500,1491924530,6750,6750,6750,6750,0
20240321,164400,1491924530,6750,6750,6750,6750,0
20240321,164300,1491924530,6750,6750,6750,6750,0
20240321,164200,1491924530,6750,6750,6750,6750,0
20240321,164100,1491924530,6750,6750,6750,6750,0
20240321,164000,1491924530,6750,6750,6750,6750,0
20240321,163900,1491924530,6750,6750,6750,6750,0
20240321,163800,1491924530,6750,6750,6750,6750,0
20240321,163700,1491924530,6750,6750,6750,6750,0
20240321,163600,1491924530,6750,6750,6750,6750,0
20240321,163500,1491924530,6750,6750,6750,6750,0
20240321,163400,1491924530,6750,6750,6750,6750,0
20240321,163300,1491924530,6750,6750,6750,6750,0
20240321,163200,1491924530,6750,6750,6750,6750,0
20240321,163100,1491924530,6750,6750,6750,6750,0
20240321,163000,1491924530,6750,6750,6750,6750,0
20240321,162900,1491924530,6750,6750,6750,6750,0
20240321,162800,1491924530,6750,6750,6750,6750,12029
20240321,162700,1491924530,6750,6750,6750,6750,0
20240321,162600,1491924530,6750,6750,6750,6750,0
20240321,162500,1491924530,6750,6750,6750,6750,0
20240321,162400,1491924530,6750,6750,6750,6750,0
20240321,162300,1491924530,6750,6750,6750,6750,0
20240321,162200,1491924530,6750,6750,6750,6750,0
20240321,162100,1491924530,6750,6750,6750,6750,0
20240321,162000,1491924530,6750,6750,6750,6750,0
20240321,161900,1491924530,6750,6750,6750,6750,0
20240321,161800,1491924530,6750,6750,6750,6750,0
20240321,161700,1491924530,6750,6750,6750,6750,0
20240321,161600,1491924530,6750,6750,6750,6750,0
20240321,161500,1491924530,6750,6750,6750,6750,0
20240321,161400,1491924530,6750,6750,6750,6750,0
20240321,161300,1491924530,6750,6750,6750,6750,0
20240321,161200,1491924530,6750,6750,6750,6750,0
20240321,161100,1491924530,6750,6750,6750,6750,0
20240321,161000,1491924530,6750,6750,6750,6750,0
20240321,160900,1491924530,6750,6750,6750,6750,0
20240321,160800,1491924530,6750,6750,6750,6750,0
20240321,160700,1491924530,6750,6750,6750,6750,0
20240321,160600,1491924530,6750,6750,6750,6750,0
20240321,160500,1491924530,6750,6750,6750,6750,0
20240321,160400,1491924530,6750,6750,6750,6750,0
20240321,160300,1491924530,6750,6750,6750,6750,0
20240321,160200,1491924530,6750,6750,6750,6750,0
20240321,160100,1491924530,6750,6750,6750,6750,0
20240321,160000,1491924530,6750,6750,6750,6750,0
20240321,155900,1491924530,6750,6750,6750,6750,0
20240321,155800,1491924530,6750,6750,6750,6750,12029
20240321,155700,1491924530,6750,6750,6750,6750,0
20240321,155600,1491924530,6750,6750,6750,6750,0
20240321,155500,1491924530,6750,6750,6750,6750,0
20240321,155400,1491924530,6750,6750,6750,6750,0
20240321,155300,1491924530,6750,6750,6750,6750,0
20240321,155200,1491924530,6750,6750,6750,6750,0
20240321,155100,1491924530,6750,6750,6750,6750,0
20240321,155000,1491924530,6750,6750,6750,6750,0
20240321,154900,1491924530,6750,6750,6750,6750,0
20240321,154800,1491924530,6750,6750,6750,6750,0
20240321,154700,1491924530,6750,6750,6750,6750,0
20240321,154600,1491924530,6750,6750,6750,6750,0
20240321,154500,1491924530,6750,6750,6750,6750,0
20240321,154400,1491924530,6750,6750,6750,6750,0
20240321,154300,1491924530,6750,6750,6750,6750,0
20240321,154200,1491924530,6750,6750,6750,6750,0
20240321,154100,1491924530,6750,6750,6750,6750,0
20240321,154000,1491924530,6750,6750,6750,6750,0
20240321,153900,1491924530,6750,6750,6750,6750,0
20240321,153800,1491924530,6750,6750,6750,6750,0
20240321,153700,1491924530,6750,6750,6750,6750,0
20240321,153600,1491924530,6750,6750,6750,6750,0
20240321,153500,1491924530,6750,6750,6750,6750,0
20240321,153400,1491924530,6750,6750,6750,6750,0
20240321,153300,1491924530,6750,6750,6750,6750,0
20240321,153200,1491924530,6750,6750,6750,6750,0
20240321,153100,1491924530,6750,6750,6750,6750,0
20240321,153000,1491924530,6750,6750,6750,6750,12029
20240321,152900,1410728780,6750,6750,6750,6750,0
20240321,152800,1410728780,6750,6750,6750,6750,0
20240321,152700,1410728780,6750,6750,6750,6750,0
20240321,152600,1410728780,6750,6750,6750,6750,0
20240321,152500,1410728780,6750,6750,6750,6750,0
20240321,152400,1410728780,6750,6750,6750,6750,0
20240321,152300,1410728780,6750,6750,6750,6750,0
20240321,152200,1410728780,6750,6750,6750,6750,0
20240321,152100,1410728780,6750,6750,6750,6750,0
20240321,152000,1410728780,6750,6750,6750,6750,0
20240321,151900,1410728780,6750,6730,6750,6690,3303
20240321,151800,1388481510,6700,6700,6730,6690,3355
20240321,151700,1365987250,6690,6700,6700,6690,121
20240321,151600,1365177740,6700,6690,6700,6690,1090
20240321,151500,1357882640,6690,6690,6700,6690,1498
20240321,151400,1347860970,6690,6700,6700,6690,35
20240321,151300,1347626520,6700,6690,6710,6690,1304
20240321,151200,1338892710,6710,6690,6710,6690,63
20240321,151100,1338471200,6710,6690,6710,6690,4
20240321,151000,1338444420,6710,6710,6710,6710,32
20240321,150900,1338229700,6710,6700,6710,6700,635
20240321,150800,1333970550,6700,6700,6700,6700,115
20240321,150700,1333200050,6700,6690,6710,6690,173
20240321,150600,1332041590,6710,6700,6710,6700,711
20240321,150500,1327277880,6710,6680,6710,6680,1340
20240321,150400,1318317680,6710,6710,6710,6710,19
20240321,150300,1318190190,6710,6710,6710,6680,2643
20240321,150200,1300493430,6710,6710,6710,6710,867
20240321,150100,1294675860,6720,6720,6720,6720,3
20240321,150000,1294655700,6710,6700,6710,6700,201
20240321,145900,1293307000,6710,6710,6710,6710,170
20240321,145800,1292166300,6710,6700,6710,6700,537
20240321,145700,1288568360,6690,6690,6690,6690,901
20240321,145600,1282540670,6680,6680,6680,6680,581
20240321,145500,1278659590,6680,6680,6680,6680,2
20240321,145400,1278646230,6680,6680,6680,6680,0
20240321,145300,1278646230,6680,6680,6680,6680,285
20240321,145200,1276742430,6680,6680,6680,6680,0
20240321,145100,1276742430,6680,6680,6680,6680,70
20240321,145000,1276274830,6690,6690,6690,6690,2
20240321,144900,1276261450,6690,6690,6690,6690,0
20240321,144800,1276261450,6690,6690,6690,6690,160
20240321,144700,1275191050,6690,6690,6700,6680,519
20240321,144600,1271716930,6690,6690,6690,6690,274
20240321,144500,1269883870,6690,6690,6690,6690,44
20240321,144400,1269589510,6680,6680,6680,6680,176
20240321,144300,1268413830,6690,6690,6690,6690,100
20240321,144200,1267744830,6690,6690,6690,6690,2
20240321,144100,1267731450,6680,6680,6680,6680,20
20240321,144000,1267597850,6670,6670,6670,6670,0
20240321,143900,1267597850,6670,6690,6690,6670,302
20240321,143800,1265580880,6680,6680,6680,6680,74
20240321,143700,1265086560,6690,6690,6690,6690,2
20240321,143600,1265073180,6690,6690,6690,6680,240
20240321,143500,1263469620,6690,6680,6690,6680,25
20240321,143400,1263302400,6690,6680,6690,6680,150
20240321,143300,1262300390,6680,6680,6690,6680,32
20240321,143200,1262086350,6690,6690,6690,6680,103
20240321,143100,1261397290,6680,6690,6690,6680,152
20240321,143000,1260380430,6680,6680,6680,6680,1
20240321,142900,1260373750,6690,6680,6690,6680,364
20240321,142800,1257940860,6670,6680,6680,6670,21
20240321,142700,1257800590,6670,6670,6680,6670,38
20240321,142600,1257546790,6670,6680,6680,6670,22
20240321,142500,1257399850,6670,6680,6680,6670,500
20240321,142400,1254064510,6670,6680,6680,6670,44
20240321,142300,1253770900,6670,6660,6670,6660,76
20240321,142200,1253264100,6660,6670,6670,6660,1202
20240321,142100,1245246790,6670,6680,6680,6670,757
20240321,142000,1240195580,6670,6680,6680,6670,28
20240321,141900,1240008630,6670,6680,6680,6670,35
20240321,141800,1239774840,6670,6670,6680,6670,72
20240321,141700,1239294400,6680,6680,6680,6680,21
20240321,141600,1239154120,6670,6670,6670,6670,123
20240321,141500,1238333710,6670,6680,6680,6670,142
20240321,141400,1237385870,6680,6680,6680,6680,45
20240321,141300,1237085270,6670,6670,6670,6670,68
20240321,141200,1236631710,6670,6670,6670,6660,138
20240321,141100,1235712250,6660,6670,6670,6660,813
20240321,141000,1230294880,6680,6680,6680,6660,591
20240321,140900,1226357040,6670,6680,6680,6670,148
20240321,140800,1225369540,6680,6680,6680,6680,220
20240321,140700,1223899940,6680,6680,6680,6680,240
20240321,140600,1222296740,6680,6660,6680,6660,488
20240321,140500,1219045960,6680,6680,6680,6680,179
20240321,140400,1217850240,6680,6680,6680,6680,15
20240321,140300,1217750040,6680,6660,6680,6660,715
20240321,140200,1212985740,6670,6680,6680,6670,425
20240321,140100,1210150790,6680,6680,6680,6680,55
20240321,140000,1209783390,6670,6660,6670,6660,887
20240321,135900,1203867480,6670,6670,6670,6670,15
20240321,135800,1203767430,6660,6660,6660,6660,437
20240321,135700,1200857010,6670,6670,6670,6670,524
20240321,135600,1197361930,6670,6670,6680,6670,1033
20240321,135500,1190471600,6670,6670,6670,6670,502
20240321,135400,1187123260,6670,6670,6670,6670,35
20240321,135300,1186889810,6670,6670,6670,6670,876
20240321,135200,1181046890,6680,6680,6680,6680,335
20240321,135100,1178809090,6670,6670,6670,6660,1251
20240321,135000,1170466540,6680,6670,6680,6670,95
20240321,134900,1169832310,6670,6680,6680,6670,269
20240321,134800,1168037730,6680,6680,6680,6670,67
20240321,134700,1167590540,6680,6680,6680,6680,20
20240321,134600,1167456940,6680,6670,6680,6670,71
20240321,134500,1166983030,6680,6680,6680,6680,24
20240321,134400,1166822710,6660,6660,6660,6660,0
20240321,134300,1166822710,6660,6680,6680,6660,1294
20240321,134200,1158191990,6670,6670,6680,6670,63
20240321,134100,1157771630,6680,6680,6680,6670,80
20240321,134000,1157237770,6690,6690,6690,6680,24
20240321,133900,1157077430,6690,6670,6690,6670,85
20240321,133800,1156510050,6670,6700,6700,6670,173
20240321,133700,1155354380,6700,6690,6700,6680,99
20240321,133600,1154692470,6690,6670,6690,6660,396
20240321,133500,1152054050,6660,6670,6670,6660,1670
20240321,133400,1140919240,6680,6690,6690,6680,687
20240321,133300,1136330050,6690,6690,6690,6690,37
20240321,133200,1136082520,6700,6700,6700,6700,4
20240321,133100,1136055720,6680,6680,6680,6680,0
20240321,133000,1136055720,6680,6690,6690,6680,98
20240321,132900,1135400270,6680,6700,6700,6680,311
20240321,132800,1133321770,6700,6680,6700,6680,101
20240321,132700,1132645090,6710,6710,6710,6710,2
20240321,132600,1132631670,6660,6700,6700,6660,15121
20240321,132500,1031699070,6700,6700,6700,6700,204
20240321,132400,1030332270,6700,6700,6700,6700,2
20240321,132300,1030318870,6700,6700,6700,6700,226
20240321,132200,1028804670,6700,6700,6700,6700,38
20240321,132100,1028550070,6710,6710,6710,6700,148
20240321,132000,1027557440,6730,6730,6730,6730,0
20240321,131900,1027557440,6730,6700,6730,6700,134
20240321,131800,1026658640,6700,6700,6700,6700,77
20240321,131700,1026142740,6710,6710,6710,6710,2
20240321,131600,1026129320,6700,6700,6700,6700,623
20240321,131500,1021955220,6700,6710,6710,6700,3454
20240321,131400,998801980,6720,6720,6720,6720,571
20240321,131300,994964860,6720,6720,6720,6720,39
20240321,131200,994702780,6720,6720,6720,6720,1936
20240321,131100,981692860,6720,6730,6730,6720,147
20240321,131000,980704020,6730,6730,6730,6730,2
20240321,130900,980690560,6720,6720,6720,6720,87
20240321,130800,980105920,6720,6730,6730,6720,197
20240321,130700,978781980,6730,6730,6730,6720,1305
20240321,130600,969999380,6730,6720,6730,6720,317
20240321,130500,967868140,6720,6750,6750,6720,12145
20240321,130400,886106460,6770,6770,6770,6770,0
20240321,130300,886106460,6770,6760,6770,6750,1522
20240321,130200,875829700,6760,6760,6760,6760,100
20240321,130100,875153700,6760,6760,6760,6760,75
20240321,130000,874646700,6760,6760,6760,6760,100
20240321,125900,873970700,6770,6770,6770,6770,0
20240321,125800,873970700,6770,6760,6770,6760,200
20240321,125700,872618680,6750,6760,6760,6750,851
20240321,125600,866866040,6760,6760,6760,6760,37
20240321,125500,866615920,6760,6760,6760,6760,237
20240321,125400,865013800,6760,6770,6770,6760,5
20240321,125300,864979980,6760,6760,6760,6760,38
20240321,125200,864723100,6770,6770,6770,6770,3
20240321,125100,864702790,6770,6770,6770,6770,983
20240321,125000,858047880,6770,6770,6770,6770,137
20240321,124900,857120390,6780,6770,6780,6770,39
20240321,124800,856856340,6770,6770,6770,6770,0
20240321,124700,856856340,6770,6770,6770,6770,37
20240321,124600,856605850,6770,6770,6770,6770,281
20240321,124500,854703480,6770,6770,6770,6770,37
20240321,124400,854452990,6780,6780,6780,6780,3
20240321,124300,854432650,6790,6790,6790,6790,0
20240321,124200,854432650,6790,6770,6790,6770,39
20240321,124100,854168580,6770,6770,6770,6770,38
20240321,124000,853911320,6770,6770,6770,6770,32
20240321,123900,853694680,6790,6770,6790,6770,314
20240321,123800,851568730,6770,6770,6770,6770,46
20240321,123700,851257310,6780,6770,6780,6770,3
20240321,123600,851236980,6780,6780,6780,6780,300
20240321,123500,849202980,6780,6780,6790,6780,42
20240321,123400,848918200,6770,6770,6770,6770,136
20240321,123300,847997480,6780,6780,6780,6780,1
20240321,123200,847990700,6790,6790,6790,6790,2
20240321,123100,847977120,6780,6780,6780,6780,175
20240321,123000,846790620,6800,6790,6800,6790,1151
20240321,122900,838975280,6790,6790,6790,6790,0
20240321,122800,838975280,6790,6780,6790,6780,40
20240321,122700,838704070,6780,6780,6780,6780,4
20240321,122600,838676950,6780,6780,6780,6780,60
20240321,122500,838270150,6780,6780,6780,6780,149
20240321,122400,837259930,6780,6780,6780,6770,51
20240321,122300,836914530,6780,6780,6780,6780,15
20240321,122200,836812830,6780,6770,6790,6770,77
20240321,122100,836291130,6790,6790,6790,6790,1
20240321,122000,836284340,6770,6790,6790,6770,1545
20240321,121900,825823780,6780,6790,6790,6780,75
20240321,121800,825315250,6790,6790,6790,6790,49
20240321,121700,824982540,6780,6780,6780,6780,102
20240321,121600,824290980,6810,6810,6810,6810,0
20240321,121500,824290980,6810,6770,6810,6770,1024
20240321,121400,817358230,6770,6770,6770,6770,260
20240321,121300,815598030,6770,6780,6780,6770,501
20240321,121200,812201260,6780,6780,6780,6780,202
20240321,121100,810831700,6790,6780,6790,6780,39
20240321,121000,810567260,6780,6780,6780,6780,37
20240321,120900,810316400,6780,6790,6790,6780,66
20240321,120800,809868320,6790,6790,6800,6770,1811
20240321,120700,797595210,6810,6810,6810,6810,64
20240321,120600,797159370,6810,6810,6810,6790,1000
20240321,120500,790367750,6810,6810,6810,6810,250
20240321,120400,788665250,6810,6800,6810,6800,167
20240321,120300,787529630,6800,6800,6810,6800,780
20240321,120200,782225620,6800,6810,6810,6800,2396
20240321,120100,765918870,6810,6820,6820,6810,522
20240321,120000,762360470,6820,6820,6820,6820,1
20240321,115900,762353650,6830,6820,6830,6810,541
20240321,115800,758664390,6820,6830,6830,6820,2076
20240321,115700,744494220,6830,6830,6830,6810,986
20240321,115600,737770170,6830,6820,6830,6810,811
20240321,115500,732235980,6820,6850,6850,6810,3669
20240321,115400,707209530,6840,6830,6850,6800,3658
20240321,115300,682258190,6830,6730,6840,6730,20569
20240321,115200,542356290,6730,6730,6730,6730,37
20240321,115100,542107280,6730,6740,6740,6730,78
20240321,115000,541582290,6730,6730,6730,6730,0
20240321,114900,541582290,6730,6730,6730,6730,63
20240321,114800,541158300,6740,6740,6740,6740,593
20240321,114700,537161480,6740,6740,6740,6740,309
20240321,114600,535078820,6740,6750,6750,6740,193
20240321,114500,533777950,6750,6750,6750,6750,152
20240321,114400,532751950,6740,6740,6740,6740,123
20240321,114300,531922930,6740,6740,6740,6740,0
20240321,114200,531922930,6740,6740,6740,6740,411
20240321,114100,529152790,6740,6740,6740,6740,0
20240321,114000,529152790,6740,6740,6740,6740,37
20240321,113900,528903410,6740,6750,6750,6740,38
20240321,113800,528647280,6750,6750,6750,6750,74
20240321,113700,528147780,6740,6740,6740,6740,0
20240321,113600,528147780,6740,6740,6740,6740,49
20240321,113500,527817520,6740,6740,6740,6740,37
20240321,113400,527568140,6740,6740,6740,6740,242
20240321,113300,525937060,6740,6740,6750,6740,210
20240321,113200,524520610,6740,6740,6740,6740,373
20240321,113100,522006590,6750,6750,6750,6750,0
20240321,113000,522006590,6750,6740,6750,6740,238
20240321,112900,520400470,6750,6750,6750,6750,1
20240321,112800,520393720,6740,6740,6740,6740,37
20240321,112700,520144340,6750,6750,6750,6740,112
20240321,112600,519389320,6750,6740,6750,6740,93
20240321,112500,518761730,6750,6740,6760,6740,586
20240321,112400,514810190,6740,6740,6740,6730,58
20240321,112300,514419340,6750,6760,6760,6750,80
20240321,112200,513878840,6760,6760,6760,6760,2
20240321,112100,513865320,6760,6740,6760,6740,53
20240321,112000,513508040,6730,6750,6750,6730,57
20240321,111900,513124210,6740,6750,6760,6740,23
20240321,111800,512969160,6760,6750,6760,6750,999
20240321,111700,506224890,6740,6730,6740,6730,534
20240321,111600,502627760,6730,6730,6730,6730,303
20240321,111500,500588570,6730,6720,6730,6720,76
20240321,111400,500077810,6720,6710,6720,6710,279
20240321,111300,498205670,6730,6730,6730,6730,84
20240321,111200,497640350,6730,6730,6730,6730,140
20240321,111100,496698150,6730,6710,6730,6710,39
20240321,111000,496436440,6710,6720,6720,6710,22
20240321,110900,496288620,6720,6730,6730,6720,130
20240321,110800,495415000,6730,6720,6730,6720,912
20240321,110700,489286270,6720,6710,6720,6700,843
20240321,110600,483629230,6720,6720,6720,6720,2
20240321,110500,483615790,6720,6710,6720,6710,46
20240321,110400,483307060,6720,6720,6720,6720,0
20240321,110300,483307060,6720,6710,6720,6710,301
20240321,110200,481285050,6710,6690,6710,6690,214
20240321,110100,479851270,6700,6690,6700,6690,137
20240321,110000,478934240,6700,6700,6700,6700,0
20240321,105900,478934240,6700,6700,6700,6700,2
20240321,105800,478920840,6690,6690,6690,6690,0
20240321,105700,478920840,6690,6710,6710,6690,490
20240321,105600,475639880,6710,6710,6710,6710,406
20240321,105500,472915620,6710,6710,6720,6710,27
20240321,105400,472734420,6710,6710,6710,6710,518
20240321,105300,469258640,6710,6710,6710,6710,0
20240321,105200,469258640,6710,6710,6710,6710,32
20240321,105100,469043920,6700,6700,6700,6700,0
20240321,105000,469043920,6700,6700,6700,6700,228
20240321,104900,467516320,6700,6700,6700,6700,0
20240321,104800,467516320,6700,6700,6700,6700,0
20240321,104700,467516320,6700,6700,6700,6700,67
20240321,104600,467067420,6700,6700,6700,6700,2
20240321,104500,467054020,6700,6700,6700,6700,23
20240321,104400,466899920,6700,6700,6700,6700,48
20240321,104300,466578320,6700,6710,6710,6700,57
20240321,104200,466196150,6710,6710,6710,6710,0
20240321,104100,466196150,6710,6700,6710,6700,1003
20240321,104000,459466050,6700,6680,6700,6680,1752
20240321,103900,447733730,6690,6680,6690,6680,742
20240321,103800,442777020,6680,6680,6680,6680,1
20240321,103700,442770340,6670,6690,6690,6670,6324
20240321,103600,400533090,6690,6700,6700,6690,22
20240321,103500,400385890,6690,6680,6700,6680,351
20240321,103400,398037680,6680,6680,6700,6680,14
20240321,103300,397944140,6680,6690,6690,6680,1081
20240321,103200,390723050,6700,6700,6700,6700,2
20240321,103100,390709650,6690,6690,6690,6690,0
20240321,103000,390709650,6690,6680,6690,6680,327
20240321,102900,388522250,6680,6680,6680,6680,1
20240321,102800,388515570,6690,6680,6690,6680,2
20240321,102700,388502200,6690,6690,6690,6690,242
20240321,102600,386883220,6700,6700,6700,6700,0
20240321,102500,386883220,6700,6700,6700,6700,0
20240321,102400,386883220,6700,6700,6700,6700,0
20240321,102300,386883220,6700,6700,6700,6700,10
20240321,102200,386816220,6690,6690,6690,6690,100
20240321,102100,386147220,6690,6690,6690,6690,80
20240321,102000,385612020,6690,6690,6690,6690,50
20240321,101900,385277520,6700,6700,6700,6700,12
20240321,101800,385197120,6690,6690,6690,6690,59
20240321,101700,384802410,6700,6700,6700,6700,0
20240321,101600,384802410,6700,6690,6700,6690,106
20240321,101500,384092270,6690,6690,6690,6690,43
20240321,101400,383804600,6690,6680,6690,6680,502
20240321,101300,380448220,6680,6680,6680,6680,1966
20240321,101200,367315340,6680,6680,6680,6680,0
20240321,101100,367315340,6680,6680,6680,6680,500
20240321,101000,363975340,6690,6680,6690,6680,44
20240321,100900,363681110,6700,6690,6700,6690,49
20240321,100800,363353280,6680,6700,6700,6680,1030
20240321,100700,356462580,6710,6710,6710,6710,20
20240321,100600,356328380,6710,6710,6710,6710,149
20240321,100500,355328590,6710,6690,6710,6680,528
20240321,100400,351801480,6700,6700,6700,6700,483
20240321,100300,348565380,6680,6680,6680,6680,0
20240321,100200,348565380,6680,6700,6700,6680,4
20240321,100100,348538600,6700,6700,6700,6700,450
20240321,100000,345523600,6700,6690,6700,6690,2
20240321,095900,345510210,6700,6700,6700,6700,0
20240321,095800,345510210,6700,6690,6700,6690,298
20240321,095700,343516200,6690,6690,6690,6690,1
20240321,095600,343509510,6690,6680,6690,6680,1055
20240321,095500,336459190,6680,6690,6690,6680,205
20240321,095400,335089780,6680,6680,6690,6680,77
20240321,095300,334575350,6680,6680,6680,6680,0
20240321,095200,334575350,6680,6690,6690,6670,686
20240321,095100,329994670,6680,6680,6680,6680,240
20240321,095000,328391470,6680,6680,6680,6680,389
20240321,094900,325792950,6690,6690,6690,6690,0
20240321,094800,325792950,6690,6690,6690,6690,0
20240321,094700,325792950,6690,6680,6690,6680,645
20240321,094600,321484340,6680,6700,6700,6680,306
20240321,094500,319438150,6700,6690,6700,6690,262
20240321,094400,317682760,6700,6690,6700,6680,63
20240321,094300,317261290,6700,6680,6700,6680,504
20240321,094200,313894540,6680,6680,6680,6680,5
20240321,094100,313861140,6680,6680,6680,6680,49
20240321,094000,313533820,6680,6690,6690,6680,444
20240321,093900,310567890,6700,6690,6700,6680,1274
20240321,093800,302057460,6710,6680,6710,6680,1971
20240321,093700,288891110,6680,6710,6710,6680,3136
20240321,093600,267932050,6700,6700,6700,6700,54
20240321,093500,267570250,6720,6700,6720,6700,212
20240321,093400,266147480,6710,6700,6710,6690,168
20240321,093300,265022820,6700,6680,6710,6680,6
20240321,093200,264982640,6690,6700,6700,6690,1076
20240321,093100,257783380,6690,6690,6690,6680,550
20240321,093000,254104470,6690,6690,6690,6690,488
20240321,092900,250839750,6700,6700,6700,6700,833
20240321,092800,245258650,6700,6700,6700,6700,1005
20240321,092700,238525150,6700,6710,6710,6700,1798
20240321,092600,226475230,6710,6720,6720,6710,18
20240321,092500,226354310,6720,6710,6720,6710,1723
20240321,092400,214777920,6700,6690,6700,6690,1246
20240321,092300,206429760,6690,6690,6690,6690,65
20240321,092200,205994910,6680,6690,6700,6680,185
20240321,092100,204758480,6690,6690,6690,6690,969
20240321,092000,198275870,6690,6690,6700,6690,65
20240321,091900,197841010,6690,6690,6690,6690,2
20240321,091800,197827630,6690,6680,6700,6680,575
20240321,091700,193981890,6660,6690,6690,6660,4087
20240321,091600,166715300,6690,6700,6700,6690,137
20240321,091500,165798260,6690,6680,6690,6680,39
20240321,091400,165537370,6680,6700,6710,6680,223
20240321,091300,164045180,6680,6700,6700,6680,1972
20240321,091200,150849800,6700,6690,6700,6690,202
20240321,091100,149497400,6680,6660,6720,6660,651
20240321,091000,145160260,6660,6730,6730,6660,6795
20240321,090900,99663000,6730,6740,6740,6730,2247
20240321,090800,84534290,6750,6740,6750,6740,458
20240321,090700,81447330,6740,6740,6760,6740,334
20240321,090600,79196070,6750,6760,6760,6750,920
20240321,090500,72978050,6760,6750,6770,6730,16
20240321,090400,72869990,6730,6750,6750,6710,1322
20240321,090300,63957540,6750,6720,6750,6690,932
20240321,090200,57681330,6720,6690,6730,6690,487
20240321,090100,54418540,6690,6700,6740,6690,930
20240321,090000,48192050,6730,6660,6830,6650,7235